Dark

INTC20280121P27
INTC Jan 21 2028 27.00 Put (INTC280121P00027000)
option OPRA

EOD

Jul 16, 2026

1.88-9.615%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.1800	2.1800	1.8800	1.8800	-9.615%	3	14,842	0.000%
2026-07-15	2.1000	2.1000	2.0800	2.0800	+9.474%	7	14,842	-9.615%
2026-07-14	1.7700	1.9000	1.7700	1.9000	-5.941%	19	14,841	-1.053%
2026-07-13	2.0000	2.0600	2.0000	2.0200	+2.538%	105	14,841	-6.931%
2026-07-10	1.9700	1.9700	1.9700	1.9700	+2.604%	103	14,830	-4.569%
2026-07-09	1.9200	1.9200	1.9200	1.9200	-11.927%	1	14,830	-2.083%
2026-07-08	2.1100	2.1800	2.1100	2.1800	+15.957%	26	14,829	-13.761%
2026-07-06	1.8400	1.8800	1.8400	1.8800	+29.655%	2	14,819	0.000%
2026-07-02	1.8500	1.8500	1.4500	1.4500	-12.651%	60	14,764	+29.655%
2026-07-01	1.3300	1.9800	1.3300	1.6600	+3.750%	89	14,764	+13.253%
2026-06-30	1.6800	2.0500	1.5800	1.6000	-8.046%	25	14,680	+17.500%
2026-06-29	1.7500	1.8000	1.6200	1.7400	-1.695%	151	14,680	+8.046%
2026-06-26	1.7500	1.8800	1.6200	1.7700	-5.851%	121	14,658	+6.215%
2026-06-25	1.8700	1.8800	1.5900	1.8800	+13.939%	13	14,559	0.000%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-7.821%	15	14,558	+13.939%
2026-06-23	1.6100	1.7900	1.6000	1.7900	+23.448%	21	14,554	+5.028%
2026-06-22	1.5000	1.5000	1.4400	1.4500	-3.974%	19	14,558	+29.655%
2026-06-18	1.6400	1.6500	1.5100	1.5100	+2.721%	6	14,548	+24.503%
2026-06-17	1.4700	1.4700	1.4700	1.4700	-10.909%	1	14,548	+27.891%
2026-06-16	1.5400	1.6900	1.5400	1.6500	+10.000%	11	14,548	+13.939%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	14,548	+25.333%
2026-06-12	1.5900	1.5900	1.5500	1.5500	-3.125%	9	14,549	+21.290%
2026-06-11	1.6200	1.6700	1.5700	1.6000	-22.330%	76	14,558	+17.500%
2026-06-10	1.6100	2.0600	1.6100	2.0600	+19.767%	41	14,522	-8.738%
2026-06-09	1.4300	2.0100	1.4300	1.7200	+7.500%	192	14,522	+9.302%
2026-06-08	1.7200	1.7200	1.5000	1.6000	-5.882%	15	14,541	+17.500%
2026-06-05	1.5600	1.7000	1.5600	1.7000	+11.842%	3	14,529	+10.588%
2026-06-04	1.5100	1.5200	1.3900	1.5200	-3.185%	16	14,528	+23.684%
2026-06-03	1.5500	1.5700	1.5000	1.5700	+3.974%	7	14,540	+19.745%
2026-06-02	1.5900	1.6400	1.5100	1.5100	-14.689%	10	14,540	+24.503%
2026-06-01	1.7700	1.7700	1.7700	1.7700	+22.917%	1	14,540	+6.215%
2026-05-29	1.3200	1.6200	1.3200	1.4400	+14.286%	285	14,540	+30.556%
2026-05-28	1.3000	1.3000	1.2600	1.2600	-6.667%	2	14,707	+49.206%
2026-05-27	1.3400	1.3500	1.3400	1.3500	+7.143%	3	14,706	+39.259%
2026-05-26	1.2600	1.2600	1.2600	1.2600	-1.563%	1	14,703	+49.206%
2026-05-22	1.8100	1.8100	1.2500	1.2800	-4.478%	60	14,704	+46.875%
2026-05-21	1.4000	1.4000	1.3400	1.3400	-11.842%	5	14,708	+40.299%
2026-05-20	1.3500	1.7000	1.3500	1.5200	+8.571%	63	14,708	+23.684%
2026-05-19	1.4500	1.4500	1.4000	1.4000	-6.667%	37	14,709	+34.286%
2026-05-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	14,709	+25.333%
2026-05-15	1.5600	1.6800	1.5000	1.5000	-1.961%	30	14,709	+25.333%
2026-05-14	1.6100	1.6100	1.5000	1.5300	-8.383%	43	14,707	+22.876%
2026-05-12	1.6300	1.8000	1.4600	1.6700	+9.868%	66	14,707	+12.575%
2026-05-11	1.5500	1.6000	1.5200	1.5200	-5.000%	10	14,707	+23.684%
2026-05-08	1.5800	1.6000	1.5800	1.6000	0.000%	6	14,701	+17.500%
2026-05-06	1.6000	1.6000	1.6000	1.6000	0.000%	1	14,701	+17.500%
2026-05-05	1.5900	1.6000	1.5900	1.6000	+1.911%	10	14,702	+17.500%
2026-05-04	1.4800	1.6000	1.4800	1.5700	+2.614%	4	14,701	+19.745%
2026-05-01	1.5500	1.5500	1.5100	1.5300	-1.290%	101	14,700	+22.876%
2026-04-30	1.6000	1.6000	1.5000	1.5500	+2.649%	107	14,700	+21.290%
2026-04-29	1.6400	1.6400	1.5000	1.5100	-16.111%	7	14,701	+24.503%
2026-04-27	1.8500	1.9500	1.8000	1.8000	-5.759%	35	14,699	+4.444%
2026-04-24	2.0000	2.5300	1.5300	1.9100	-19.409%	239	14,670	-1.571%
2026-04-23	2.4000	2.4000	2.2400	2.3700	-1.660%	292	14,711	-20.675%
2026-04-21	2.4100	2.4100	2.4100	2.4100	+2.119%	5	14,714	-21.992%
2026-04-20	2.4300	2.4300	2.3600	2.3600	+2.165%	4	14,714	-20.339%
2026-04-17	2.3300	2.3300	2.2900	2.3100	-3.347%	12	14,710	-18.615%
2026-04-16	2.5700	2.6000	2.3900	2.3900	-3.239%	25	14,711	-21.339%
2026-04-15	2.6500	2.6500	2.4700	2.4700	-8.519%	32	14,720	-23.887%
2026-04-14	2.8000	2.8000	2.6500	2.7000	+5.469%	40	14,748	-30.370%
2026-04-13	2.6000	2.6000	2.5400	2.5600	-6.909%	58	14,770	-26.563%
2026-04-10	2.7400	2.7800	2.5600	2.7500	0.000%	25	14,719	-31.636%
2026-04-09	2.8000	2.8000	2.7300	2.7500	-3.509%	18	14,731	-31.636%
2026-04-08	2.9800	3.2000	2.8500	2.8500	-13.636%	59	14,723	-34.035%
2026-04-07	3.3500	3.4000	3.3000	3.3000	-0.602%	14	14,763	-43.030%
2026-04-06	3.3000	3.3200	3.3000	3.3200	-5.682%	7	14,763	-43.373%
2026-04-01	4.0400	4.0400	3.5200	3.5200	-20.181%	12	14,763	-46.591%
2026-03-30	4.4000	4.4100	4.4000	4.4100	+8.621%	5	14,761	-57.370%
2026-03-27	4.0800	4.0800	4.0600	4.0600	+3.571%	23	14,766	-53.695%
2026-03-26	3.8000	3.9500	3.8000	3.9200	+11.048%	231	14,769	-52.041%
2026-03-25	4.0500	4.0800	3.3000	3.5300	-7.349%	100	14,638	-46.742%
2026-03-24	3.7500	3.9600	3.7500	3.8100	+1.061%	146	14,588	-50.656%
2026-03-23	3.7700	3.7700	3.7700	3.7700	-6.914%	1	14,515	-50.133%
2026-03-20	4.0700	4.1100	4.0500	4.0500	+2.015%	47	14,514	-53.580%
2026-03-18	3.9700	3.9700	3.9700	3.9700	+13.429%	1	14,514	-52.645%
2026-03-11	3.5000	3.5000	3.5000	3.5000	0.000%	1	14,514	-46.286%
2026-03-10	3.7500	3.7600	3.5000	3.5000	-11.392%	61	14,513	-46.286%
2026-03-09	4.1500	4.1500	3.9500	3.9500	+6.469%	514	13,952	-52.405%
2026-03-05	3.6800	3.7100	3.6800	3.7100	0.000%	10	14,406	-49.326%
2026-03-04	3.6100	3.7500	3.6000	3.7100	-6.076%	64	14,406	-49.326%
2026-03-03	4.0000	4.1000	3.9000	3.9500	+5.333%	1,540	14,344	-52.405%
2026-03-02	3.7500	3.7500	3.7500	3.7500	+0.267%	1	12,860	-49.867%
2026-02-26	3.7400	3.7400	3.7400	3.7400	-3.359%	2	12,861	-49.733%
2026-02-23	3.5500	3.8700	3.5500	3.8700	+4.595%	74	12,859	-51.421%
2026-02-20	3.7500	3.9500	3.7000	3.7000	-1.857%	31	12,859	-49.189%
2026-02-19	3.7700	3.7700	3.7700	3.7700	+4.722%	1	12,858	-50.133%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+1.124%	3	12,858	-47.778%
2026-02-13	3.5600	3.5600	3.5600	3.5600	-1.111%	1	12,854	-47.191%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+3.448%	1	12,854	-47.778%
2026-02-04	3.4800	3.4800	3.4800	3.4800	+2.353%	2	12,853	-45.977%
2026-02-03	3.2000	3.4000	3.2000	3.4000	+4.615%	2	12,855	-44.706%
2026-02-02	3.4200	3.4200	3.2500	3.2500	-2.402%	2	12,857	-42.154%
2026-01-30	3.2000	3.3300	3.2000	3.3300	+2.778%	6	12,859	-43.544%
2026-01-29	3.4000	3.4000	3.2400	3.2400	+0.935%	13	12,858	-41.975%
2026-01-28	3.2100	3.2100	3.2100	3.2100	-10.084%	40	12,851	-41.433%
2026-01-27	3.5400	3.5700	3.5400	3.5700	-2.459%	85	12,891	-47.339%
2026-01-26	3.6000	3.9000	3.5500	3.6600	+10.909%	53	12,806	-48.634%
2026-01-23	3.1300	3.3900	3.1300	3.3000	+10.368%	33	12,760	-43.030%
2026-01-21	3.1000	3.1000	2.9300	2.9900	-7.430%	15	12,729	-37.124%
2026-01-20	3.3000	3.3000	3.2300	3.2300	-3.582%	4	12,736	-41.796%
2026-01-16	3.2700	3.3500	3.2700	3.3500	+1.515%	13	12,732	-43.881%
2026-01-15	3.1200	3.3000	3.1200	3.3000	-1.493%	79	12,732	-43.030%
2026-01-14	3.4000	3.4000	3.3500	3.3500	-5.367%	6	12,755	-43.881%
2026-01-13	3.5100	3.5800	3.4500	3.5400	-3.804%	22	12,749	-46.893%
2026-01-12	3.7200	3.7200	3.6400	3.6800	0.000%	60	12,751	-48.913%
2026-01-09	3.8000	3.8200	3.6800	3.6800	-8.000%	145	12,699	-48.913%
2026-01-08	4.0600	4.0600	4.0000	4.0000	+3.627%	30	12,770	-53.000%
2026-01-07	4.0900	4.0900	3.7000	3.8600	-10.233%	165	12,752	-51.295%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	12,819	-56.279%
2026-01-05	4.0900	4.2700	4.0900	4.2500	+1.190%	60	12,808	-55.765%
2026-01-02	4.0900	4.2300	4.0700	4.2000	-4.545%	387	12,808	-55.238%
2025-12-30	4.3000	4.4500	4.3000	4.4000	-3.297%	4,679	12,773	-57.273%
2025-12-29	4.5200	4.5500	4.5200	4.5500	-2.570%	60	8,214	-58.681%
2025-12-24	4.6500	4.6700	4.6500	4.6700	+0.430%	20	8,214	-59.743%
2025-12-23	4.6200	4.6500	4.6200	4.6500	-0.215%	118	8,214	-59.570%
2025-12-22	4.6000	4.6600	4.6000	4.6600	0.000%	17	8,214	-59.657%
2025-12-19	4.4300	4.6700	4.4300	4.6600	+1.304%	20	8,204	-59.657%
2025-12-17	4.7000	4.8500	4.6000	4.6000	-0.648%	10	8,204	-59.130%
2025-12-16	4.6300	4.6300	4.6300	4.6300	+2.889%	4	8,194	-59.395%
2025-12-12	4.3500	4.6500	4.3500	4.5000	+4.651%	18	8,198	-58.222%
2025-12-11	4.3200	4.3200	4.3000	4.3000	+6.965%	8	8,182	-56.279%
2025-12-09	4.0000	4.0300	4.0000	4.0200	-1.471%	21	8,182	-53.234%
2025-12-08	4.0500	4.0800	4.0500	4.0800	+2.000%	5	8,182	-53.922%
2025-12-05	4.0600	4.0600	4.0000	4.0000	-1.235%	2	8,181	-53.000%
2025-12-04	3.9800	4.0500	3.9600	4.0500	+5.195%	13	8,182	-53.580%
2025-12-03	3.8500	3.8500	3.8500	3.8500	0.000%	4	8,175	-51.169%
2025-12-02	3.9500	3.9500	3.8500	3.8500	-7.229%	11	8,175	-51.169%
2025-12-01	4.1000	4.1500	4.1000	4.1500	+1.220%	2	8,186	-54.699%
2025-11-28	4.1100	4.3500	4.1000	4.1000	-10.870%	6	8,187	-54.146%
2025-11-26	4.6500	4.6500	4.5100	4.6000	-5.155%	1,577	6,864	-59.130%
2025-11-25	4.8500	4.8500	4.8500	4.8500	+5.435%	1	6,864	-61.237%
2025-11-24	4.8000	4.8000	4.6000	4.6000	-9.804%	301	6,865	-59.130%
2025-11-21	5.1000	5.1000	5.1000	5.1000	0.000%	1	6,568	-63.137%
2025-11-19	5.0500	5.1000	4.9500	5.1000	+5.155%	1,002	6,569	-63.137%
2025-11-18	5.2600	5.2600	4.8500	4.8500	-3.960%	1,479	5,569	-61.237%
2025-11-17	5.0000	5.0500	5.0000	5.0500	+2.020%	1,101	4,096	-62.772%
2025-11-13	4.8000	5.0000	4.8000	4.9500	+1.434%	7	2,995	-62.020%
2025-11-10	5.0300	5.0300	4.8800	4.8800	+2.092%	2	2,988	-61.475%
2025-11-07	4.7800	4.7800	4.7800	4.7800	-2.449%	10	2,990	-60.669%
2025-11-04	4.7000	4.9000	4.3100	4.9000	+13.953%	11	2,990	-61.633%
2025-10-29	4.2000	4.3000	4.2000	4.3000	+1.176%	2	2,985	-56.279%
2025-10-28	4.0800	4.2500	4.0500	4.2500	-3.409%	28	2,983	-55.765%
2025-10-27	4.2300	4.4000	4.2300	4.4000	-2.222%	13	2,962	-57.273%
2025-10-24	4.4900	4.5400	4.4500	4.5000	-7.025%	20	2,962	-58.222%
2025-10-23	4.8200	4.8600	4.8000	4.8400	-5.098%	13	2,944	-61.157%
2025-10-22	4.8000	5.4500	4.8000	5.1000	+7.368%	1,245	2,938	-63.137%
2025-10-17	4.5200	4.7500	4.5100	4.7500	-30.657%	5	233	-60.421%
2025-10-16	6.8500	6.8500	6.8500	6.8500	+37.000%	10	232	-72.555%
2025-10-15	5.3400	5.3400	4.9000	5.0000	+3.093%	3	232	-62.400%
2025-10-14	4.8800	4.8800	4.8100	4.8500	+6.593%	3	229	-61.237%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+2.247%	15	228	-58.681%
2025-10-10	4.5200	4.5200	4.4500	4.4500	+2.299%	5	243	-57.753%
2025-10-09	4.3200	4.4100	4.3200	4.3500	+2.837%	18	239	-56.782%
2025-10-08	4.2300	4.2300	4.2300	4.2300	-2.309%	15	238	-55.556%
2025-10-07	4.3000	4.3300	4.3000	4.3300	-2.697%	16	223	-56.582%
2025-10-06	4.1500	4.4500	4.1500	4.4500	+3.488%	5	238	-57.753%
2025-10-03	4.2000	4.3000	4.2000	4.3000	0.000%	2	233	-56.279%
2025-10-02	4.3500	4.5500	4.2800	4.3000	-5.495%	25	232	-56.279%
2025-10-01	4.7500	4.7500	4.5200	4.5500	-6.186%	35	213	-58.681%
2025-09-30	4.8800	4.8800	4.8000	4.8500	+2.105%	17	214	-61.237%
2025-09-29	4.3000	4.8100	4.3000	4.7500	+2.814%	43	213	-60.421%
2025-09-26	5.0000	5.0000	4.6000	4.6200	-5.714%	32	192	-59.307%
2025-09-25	5.0000	5.0000	4.8300	4.9000	-7.895%	49	203	-61.633%
2025-09-24	5.5000	5.5000	5.3200	5.3200	-1.845%	2	156	-64.662%
2025-09-23	5.4200	5.4200	5.4200	5.4200	-3.730%	2	156	-65.314%
2025-09-22	5.4000	5.6300	5.4000	5.6300	+5.234%	6	158	-66.607%
2025-09-19	5.3500	5.3500	5.0500	5.3500	+4.902%	125	154	-64.860%
2025-09-18	4.5700	5.2700	4.5700	5.1000	-25.000%	65	30	-63.137%
2025-09-17	6.7500	6.8300	6.7500	6.8000	0.000%	24	19	-72.353%
2025-09-16	6.3000	6.8000	6.3000	6.8000	+0.741%	3	5	-72.353%
2025-09-15	6.7200	6.7500	6.7200	6.7500	0.000%	2	2	-72.148%