Dark

INTC20280121P30
INTC Jan 21 2028 30.00 Put (INTC280121P00030000)
option OPRA

EOD

Jul 16, 2026

2.85+7.547%(+0.20)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8100	2.8500	2.6900	2.8500	+7.547%	260	4,659	0.000%
2026-07-15	2.4500	2.6500	2.4500	2.6500	+6.426%	2	4,589	+7.547%
2026-07-13	2.6100	2.6100	2.4900	2.4900	+3.750%	38	4,588	+14.458%
2026-07-10	2.4200	2.4200	2.4000	2.4000	-11.439%	30	4,611	+18.750%
2026-07-08	2.6200	2.7100	2.6200	2.7100	+10.612%	2	4,601	+5.166%
2026-07-07	2.5000	2.5000	2.4200	2.4500	+10.860%	16	4,600	+16.327%
2026-07-06	2.3200	2.3200	2.2100	2.2100	-9.053%	2	4,585	+28.959%
2026-07-02	2.4300	2.4300	2.4300	2.4300	+15.166%	1	4,584	+17.284%
2026-07-01	2.0000	2.1100	2.0000	2.1100	-15.600%	22	4,584	+35.071%
2026-06-30	2.5000	2.5000	2.5000	2.5000	+12.108%	1	4,562	+14.000%
2026-06-29	2.1400	2.2300	2.0500	2.2300	+1.826%	32	4,563	+27.803%
2026-06-26	2.1400	2.1900	2.1400	2.1900	+1.389%	4	4,547	+30.137%
2026-06-25	2.2000	2.2000	2.1600	2.1600	+8.000%	4	4,547	+31.944%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-6.542%	1	4,546	+42.500%
2026-06-23	1.9600	2.1400	1.9500	2.1400	+14.439%	105	4,545	+33.178%
2026-06-22	1.8900	1.8900	1.8500	1.8700	-6.500%	31	4,440	+52.406%
2026-06-18	2.0600	2.0600	1.9000	2.0000	-8.676%	11	4,477	+42.500%
2026-06-17	2.0800	2.2000	2.0800	2.1900	+2.336%	15	4,477	+30.137%
2026-06-16	2.0200	2.1400	2.0200	2.1400	+9.184%	6	4,477	+33.178%
2026-06-15	2.1100	2.1100	1.9600	1.9600	+1.031%	3	4,476	+45.408%
2026-06-12	2.1900	2.1900	1.9200	1.9400	-11.818%	211	4,477	+46.907%
2026-06-10	2.2000	2.2000	2.2000	2.2000	+7.317%	1	4,330	+29.545%
2026-06-09	2.0500	2.0500	2.0500	2.0500	0.000%	1	4,331	+39.024%
2026-06-08	2.1700	2.1700	2.0500	2.0500	-5.530%	61	4,331	+39.024%
2026-06-05	2.0500	2.2400	2.0500	2.1700	+17.297%	37	4,382	+31.336%
2026-06-04	1.9500	2.0000	1.8500	1.8500	-10.628%	11	4,402	+54.054%
2026-06-03	2.0700	2.0700	2.0700	2.0700	-3.271%	1	4,407	+37.681%
2026-06-02	2.1400	2.1400	2.1400	2.1400	+12.632%	2	4,407	+33.178%
2026-06-01	1.9000	1.9000	1.9000	1.9000	+5.556%	1	4,407	+50.000%
2026-05-29	1.7400	1.8000	1.7400	1.8000	+5.882%	101	4,407	+58.333%
2026-05-28	1.6500	1.7100	1.6500	1.7000	-4.494%	103	4,508	+67.647%
2026-05-27	1.8200	1.8500	1.7800	1.7800	+6.587%	6	4,566	+60.112%
2026-05-22	2.0600	2.0600	1.6700	1.6700	+7.742%	11	4,565	+70.659%
2026-05-21	1.7500	1.7500	1.5500	1.5500	-15.301%	6	4,566	+83.871%
2026-05-20	1.7500	1.8800	1.7500	1.8300	-7.107%	18	4,566	+55.738%
2026-05-19	1.8900	1.9900	1.8000	1.9700	0.000%	17	4,551	+44.670%
2026-05-18	1.9800	1.9800	1.7400	1.9700	+1.546%	246	4,551	+44.670%
2026-05-15	2.1000	2.1000	1.9000	1.9400	-3.000%	141	4,551	+46.907%
2026-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	2	4,837	+42.500%
2026-05-13	1.9000	2.0000	1.9000	2.0000	-2.439%	4	4,843	+42.500%
2026-05-12	2.0500	2.0500	1.9900	2.0500	+2.500%	26	4,843	+39.024%
2026-05-11	1.7700	2.0000	1.7700	2.0000	-9.910%	3	4,843	+42.500%
2026-05-08	1.7100	2.2200	1.7100	2.2200	+16.842%	202	4,841	+28.378%
2026-05-07	2.1000	2.1000	1.9000	1.9000	-2.564%	2	4,799	+50.000%
2026-05-06	2.0000	2.0200	1.9500	1.9500	-4.412%	21	4,798	+46.154%
2026-05-05	1.9500	2.0900	1.7700	2.0400	-2.857%	35	4,806	+39.706%
2026-05-04	2.0000	2.2500	2.0000	2.1000	+4.478%	47	4,803	+35.714%
2026-05-01	2.0400	2.0600	1.9900	2.0100	+0.500%	23	4,771	+41.791%
2026-04-30	2.2000	2.2000	1.9500	2.0000	+2.564%	59	4,771	+42.500%
2026-04-29	2.1400	2.2100	1.9500	1.9500	-12.162%	14	4,823	+46.154%
2026-04-28	2.3800	2.4800	2.1900	2.2200	-11.905%	13	4,822	+28.378%
2026-04-27	2.3500	2.5200	2.3500	2.5200	+5.882%	83	4,835	+13.095%
2026-04-24	2.7900	2.7900	2.0900	2.3800	-21.452%	61	4,824	+19.748%
2026-04-23	3.0000	3.0300	3.0000	3.0300	-3.810%	3	4,863	-5.941%
2026-04-22	3.0000	3.1500	3.0000	3.1500	+2.606%	18	4,865	-9.524%
2026-04-21	3.0200	3.0700	3.0200	3.0700	+0.656%	22	4,863	-7.166%
2026-04-20	2.9900	3.1500	2.9900	3.0500	+0.329%	11	4,863	-6.557%
2026-04-17	3.3000	3.3000	2.9700	3.0400	-0.328%	39	4,856	-6.250%
2026-04-16	3.2300	3.2300	3.0500	3.0500	-7.576%	22	4,889	-6.557%
2026-04-15	3.4000	3.4000	3.2500	3.3000	-1.493%	9	4,893	-13.636%
2026-04-14	3.5000	3.5500	3.3500	3.3500	+2.134%	44	4,886	-14.925%
2026-04-13	3.4300	3.5000	3.2000	3.2800	-4.928%	219	4,885	-13.110%
2026-04-10	3.5400	3.5400	3.4500	3.4500	-3.900%	104	4,789	-17.391%
2026-04-09	3.7000	3.7000	3.5000	3.5900	-2.973%	62	4,792	-20.613%
2026-04-08	4.0000	4.0000	3.6000	3.7000	-10.843%	45	4,749	-22.973%
2026-04-07	4.2000	4.2000	4.1500	4.1500	-4.598%	5	4,770	-31.325%
2026-04-06	4.3500	4.3500	4.3500	4.3500	-2.902%	3	4,766	-34.483%
2026-04-02	5.2500	5.2500	4.4800	4.4800	-2.609%	55	4,713	-36.384%
2026-04-01	5.1600	5.1600	4.4000	4.6000	-11.538%	144	4,713	-38.043%
2026-03-31	5.3500	5.3500	5.2000	5.2000	-7.143%	12	4,769	-45.192%
2026-03-30	5.4400	5.6000	5.4400	5.6000	+5.860%	69	4,777	-49.107%
2026-03-27	5.2500	5.2900	5.0000	5.2900	+5.589%	48	4,730	-46.125%
2026-03-26	4.7800	5.0100	4.7800	5.0100	+8.913%	14	4,716	-43.114%
2026-03-25	4.5000	4.7500	4.5000	4.6000	-9.449%	39	4,703	-38.043%
2026-03-24	5.0900	5.1200	5.0700	5.0800	+1.600%	37	4,698	-43.898%
2026-03-23	5.1100	5.1100	4.9600	5.0000	-2.913%	5	4,699	-43.000%
2026-03-20	5.0000	5.1500	5.0000	5.1500	+4.040%	9	4,700	-44.660%
2026-03-19	5.2500	5.2500	4.9500	4.9500	-2.367%	307	4,695	-42.424%
2026-03-18	5.0700	5.0700	5.0700	5.0700	-2.687%	1	4,697	-43.787%
2026-03-17	4.9900	5.2100	4.9900	5.2100	+17.079%	22	4,698	-45.298%
2026-03-16	4.1000	4.5000	4.1000	4.4500	-10.101%	64	4,678	-35.955%
2026-03-13	4.8500	5.2000	4.8500	4.9500	+2.484%	13	4,674	-42.424%
2026-03-12	4.9000	4.9000	4.8300	4.8300	+6.623%	6	4,687	-40.994%
2026-03-11	4.6000	4.6000	4.4900	4.5300	-1.522%	8	4,686	-37.086%
2026-03-10	4.7500	4.7500	4.6000	4.6000	-8.911%	15	4,694	-38.043%
2026-03-09	5.4000	5.4700	5.0500	5.0500	-0.980%	16	4,701	-43.564%
2026-03-06	5.1000	5.1000	5.1000	5.1000	+6.250%	10	4,692	-44.118%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-2.041%	7	4,682	-40.625%
2026-03-04	5.0300	5.0300	4.9000	4.9000	-6.667%	3	4,675	-41.837%
2026-03-03	5.3000	5.3000	5.2500	5.2500	+7.143%	21	4,678	-45.714%
2026-03-02	4.9200	4.9200	4.8500	4.9000	0.000%	12	4,697	-41.837%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+1.031%	1	4,685	-41.837%
2026-02-26	4.6500	4.9000	4.6500	4.8500	+4.301%	19	4,686	-41.237%
2026-02-25	4.7000	4.7500	4.6500	4.6500	-1.064%	7	4,660	-38.710%
2026-02-24	4.8400	5.2500	4.6700	4.7000	-7.843%	28	4,660	-39.362%
2026-02-23	5.0000	5.1000	5.0000	5.1000	-1.923%	19	4,662	-44.118%
2026-02-20	5.0000	5.2000	4.9000	5.2000	+5.477%	23	4,654	-45.192%
2026-02-19	4.9500	4.9500	4.9300	4.9300	+0.612%	3	4,659	-42.191%
2026-02-18	4.6300	4.9000	4.6100	4.9000	+6.522%	682	4,656	-41.837%
2026-02-17	4.8000	4.8000	4.6000	4.6000	0.000%	12	4,004	-38.043%
2026-02-13	4.7900	5.0000	4.6000	4.6000	-5.155%	139	4,099	-38.043%
2026-02-12	4.4500	4.8500	4.4500	4.8500	+8.259%	116	4,099	-41.237%
2026-02-11	4.7000	4.7000	4.4800	4.4800	-4.681%	17	4,193	-36.384%
2026-02-10	4.2500	4.7100	4.2500	4.7000	+10.588%	117	4,197	-39.362%
2026-02-09	4.5000	4.5000	4.2500	4.2500	0.000%	5	4,080	-32.941%
2026-02-06	4.3500	4.3500	4.2000	4.2500	-4.494%	18	4,079	-32.941%
2026-02-05	4.3000	4.6200	4.2100	4.4500	+0.907%	16	4,087	-35.955%
2026-02-04	4.3500	4.6000	4.3500	4.4100	+0.227%	42	4,087	-35.374%
2026-02-03	4.1000	4.4200	4.1000	4.4000	+5.769%	98	4,049	-35.227%
2026-02-02	4.3000	4.3500	4.1600	4.1600	-7.556%	22	3,959	-31.490%
2026-01-30	4.2600	4.5500	4.2600	4.5000	+4.651%	84	3,969	-36.667%
2026-01-29	4.3400	4.3400	4.3000	4.3000	+3.365%	32	3,941	-33.721%
2026-01-28	4.2500	4.2500	4.1000	4.1600	-9.565%	403	3,953	-31.490%
2026-01-27	4.6900	4.7000	4.6000	4.6000	-4.366%	59	3,716	-38.043%
2026-01-26	4.1100	4.8700	4.1100	4.8100	+6.181%	612	3,677	-40.748%
2026-01-23	4.4500	4.5300	4.2900	4.5300	+19.525%	229	3,937	-37.086%
2026-01-22	4.0500	4.0500	3.7500	3.7900	-0.263%	11	3,803	-24.802%
2026-01-21	4.0400	4.1500	3.8000	3.8000	-10.588%	87	3,799	-25.000%
2026-01-20	4.1500	4.2500	4.1000	4.2500	0.000%	20	3,736	-32.941%
2026-01-16	4.2000	4.3500	4.2000	4.2500	+1.190%	71	3,715	-32.941%
2026-01-15	4.1200	4.2500	4.1200	4.2000	-3.448%	125	3,715	-32.143%
2026-01-14	4.4000	4.4100	4.3000	4.3500	-3.118%	115	3,812	-34.483%
2026-01-13	4.5000	4.6000	4.4500	4.4900	-6.458%	121	3,717	-36.526%
2026-01-12	4.7700	4.8400	4.6000	4.8000	+3.226%	24	3,645	-40.625%
2026-01-09	4.9500	5.0000	4.6000	4.6500	-10.577%	114	3,660	-38.710%
2026-01-08	5.2500	5.2500	5.1200	5.2000	+1.961%	14	3,620	-45.192%
2026-01-07	5.3400	5.3400	5.0000	5.1000	-6.422%	73	3,608	-44.118%
2026-01-06	5.5600	5.5600	5.4500	5.4500	-1.802%	6	3,603	-47.706%
2026-01-05	5.2000	5.6000	5.2000	5.5500	+1.648%	28	3,599	-48.649%
2026-01-02	5.6000	5.6000	5.4500	5.4600	-6.667%	62	3,591	-47.802%
2025-12-31	5.7100	5.8500	5.7100	5.8500	+1.739%	14	3,639	-51.282%
2025-12-30	5.6000	5.7500	5.6000	5.7500	-2.542%	78	3,639	-50.435%
2025-12-29	5.9100	5.9100	5.8900	5.9000	-1.173%	50	3,621	-51.695%
2025-12-26	5.8100	6.0000	5.8100	5.9700	-1.809%	33	3,611	-52.261%
2025-12-23	6.0600	6.1500	5.9700	6.0800	+0.496%	1,035	3,578	-53.125%
2025-12-22	6.0000	6.0500	5.9500	6.0500	+3.066%	11	2,553	-52.893%
2025-12-19	6.3500	6.3800	5.8500	5.8700	-4.553%	273	2,552	-51.448%
2025-12-18	6.1500	6.2200	6.0000	6.1500	+0.820%	690	2,547	-53.659%
2025-12-17	6.0000	6.1700	6.0000	6.1000	+1.667%	4	2,053	-53.279%
2025-12-16	5.9000	6.1000	5.9000	6.0000	+1.695%	92	2,052	-52.500%
2025-12-15	5.8900	5.9300	5.8700	5.9000	+2.609%	81	2,041	-51.695%
2025-12-12	5.9500	5.9500	5.7500	5.7500	+1.590%	55	1,981	-50.435%
2025-12-11	5.7000	5.7000	5.6600	5.6600	+1.616%	4	1,967	-49.647%
2025-12-10	5.5100	5.5700	5.4700	5.5700	+4.112%	49	1,965	-48.833%
2025-12-09	5.3400	5.3600	5.3000	5.3500	-1.109%	55	1,962	-46.729%
2025-12-08	5.3900	5.4500	5.3700	5.4100	+5.049%	84	1,923	-47.320%
2025-12-05	5.2000	5.2100	5.0000	5.1500	-3.558%	256	1,922	-44.660%
2025-12-04	4.9400	5.4000	4.9400	5.3400	+6.800%	11	1,740	-46.629%
2025-12-03	4.7300	5.3000	4.7300	5.0000	0.000%	4	1,735	-43.000%
2025-12-02	5.1200	5.1200	4.9200	5.0000	-7.407%	143	1,732	-43.000%
2025-12-01	5.7000	5.7000	5.2700	5.4000	+0.935%	19	1,687	-47.222%
2025-11-28	5.5000	5.6000	5.3500	5.3500	-10.982%	125	1,682	-46.729%
2025-11-26	6.0900	6.2000	5.9000	6.0100	-3.065%	411	1,204	-52.579%
2025-11-25	6.3900	6.3900	6.2000	6.2000	-3.125%	7	1,204	-54.032%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-1.538%	31	1,201	-55.469%
2025-11-21	6.8200	7.0000	6.5000	6.5000	-5.797%	11	1,170	-56.154%
2025-11-20	6.2000	6.9000	6.2000	6.9000	+5.344%	120	1,165	-58.696%
2025-11-18	6.8100	6.8100	6.5500	6.5500	-0.758%	62	1,266	-56.489%
2025-11-17	6.5000	6.6000	6.5000	6.6000	+1.072%	41	1,206	-56.818%
2025-11-14	6.6000	6.6000	6.5000	6.5300	+1.240%	28	1,165	-56.355%
2025-11-13	6.2000	6.4500	6.2000	6.4500	+6.612%	16	1,139	-55.814%
2025-11-12	6.0500	6.0500	6.0500	6.0500	0.000%	1	1,127	-52.893%
2025-11-11	6.1000	6.1300	6.0500	6.0500	-0.820%	14	1,127	-52.893%
2025-11-10	6.0000	6.1000	5.9500	6.1000	-2.711%	127	1,113	-53.279%
2025-11-07	6.2200	6.2700	6.2200	6.2700	+1.786%	16	1,237	-54.545%
2025-11-06	6.1600	6.1600	6.1600	6.1600	+3.529%	1	1,221	-53.734%
2025-11-05	6.0800	6.0800	5.9500	5.9500	-4.032%	401	1,220	-52.101%
2025-11-04	6.1500	6.2000	6.1500	6.2000	+4.202%	3	868	-54.032%
2025-11-03	5.7000	6.0500	5.7000	5.9500	+0.847%	8	867	-52.101%
2025-10-31	5.9000	5.9000	5.9000	5.9000	+4.796%	5	867	-51.695%
2025-10-30	5.6300	5.6300	5.6300	5.6300	0.000%	1	872	-49.378%
2025-10-29	5.5500	5.7200	5.4000	5.6300	+2.364%	67	873	-49.378%
2025-10-28	5.6000	5.6000	5.3300	5.5000	-2.135%	43	838	-48.182%
2025-10-27	5.8500	5.8500	5.3200	5.6200	-3.932%	208	897	-49.288%
2025-10-24	5.4000	5.8500	5.3400	5.8500	-7.143%	14	897	-51.282%
2025-10-22	6.2000	6.4000	6.2000	6.3000	+5.000%	86	891	-54.762%
2025-10-21	6.1500	6.1500	6.0000	6.0000	-2.439%	2	890	-52.500%
2025-10-20	6.2500	6.2500	6.1500	6.1500	-2.381%	8	890	-53.659%
2025-10-17	6.5500	6.5500	6.1000	6.3000	+2.439%	10	883	-54.762%
2025-10-16	6.1500	6.1500	6.1500	6.1500	-2.844%	1	884	-53.659%
2025-10-15	6.3500	6.3500	6.1000	6.3300	+1.280%	6	884	-54.976%
2025-10-14	6.1400	6.5000	5.0500	6.2500	+3.477%	137	879	-54.400%
2025-10-13	6.0500	6.1000	6.0400	6.0400	-3.360%	125	744	-52.815%
2025-10-10	5.5000	6.2500	5.5000	6.2500	+8.696%	22	619	-54.400%
2025-10-09	5.8000	5.9000	5.6900	5.7500	+2.496%	16	621	-50.435%
2025-10-08	5.7600	5.7600	5.6100	5.6100	-4.915%	5	607	-49.198%
2025-10-07	5.6100	5.9000	5.6100	5.9000	0.000%	24	611	-51.695%
2025-10-06	5.2000	5.9000	5.2000	5.9000	+2.609%	13	599	-51.695%
2025-10-03	5.6000	5.7500	4.4000	5.7500	+0.877%	38	590	-50.435%
2025-10-02	6.0000	6.0000	5.5000	5.7000	-5.000%	248	595	-50.000%
2025-10-01	6.0000	6.0000	6.0000	6.0000	-6.977%	1	521	-52.500%
2025-09-30	6.4000	6.4500	6.4000	6.4500	+1.896%	5	520	-55.814%
2025-09-29	6.4000	6.4000	6.1900	6.3300	+0.957%	22	518	-54.976%
2025-09-26	5.9600	6.3500	5.9600	6.2700	-1.260%	342	515	-54.545%
2025-09-25	6.7100	6.9800	6.3500	6.3500	-9.286%	233	282	-55.118%
2025-09-24	7.0300	7.0300	6.7900	7.0000	-2.098%	33	357	-59.286%
2025-09-23	7.0800	7.1500	7.0000	7.1500	-0.418%	12	341	-60.140%
2025-09-22	7.1000	7.2400	7.0500	7.1800	+2.571%	41	329	-60.306%
2025-09-19	6.8500	7.0500	6.6600	7.0000	+3.858%	78	325	-59.286%
2025-09-18	6.2700	6.7900	6.0000	6.7400	-22.795%	213	270	-57.715%
2025-09-17	8.7300	8.7300	8.7300	8.7300	+1.276%	6	307	-67.354%
2025-09-16	8.6000	8.6200	8.6000	8.6200	-3.687%	201	301	-66.937%
2025-09-15	8.9500	8.9500	8.9500	8.9500	0.000%	100	100	-68.156%