Dark

INTC20280121P32
INTC Jan 21 2028 32.00 Put (INTC280121P00032000)
option OPRA

EOD

Sep 2, 2026

1.45-2.685%(-0.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.4500	1.4500	1.4500	1.4500	-2.685%	10	2,370	0.000%
2026-09-01	1.5600	1.5600	1.4900	1.4900	-35.217%	34	2,360	-2.685%
2026-08-31	1.4800	2.3000	1.4800	2.3000	+49.351%	34	2,373	-36.957%
2026-08-28	1.5300	1.5500	1.5300	1.5400	-9.942%	20	2,360	-5.844%
2026-08-26	1.7600	1.7600	1.7100	1.7100	-8.556%	3	2,370	-15.205%
2026-08-25	1.8300	1.8700	1.7900	1.8700	+2.747%	50	2,371	-22.460%
2026-08-24	1.9000	1.9000	1.8200	1.8200	-1.087%	2	2,371	-20.330%
2026-08-21	2.0300	2.0300	1.7600	1.8400	-19.651%	33	2,371	-21.196%
2026-08-20	1.7800	2.5900	1.7000	2.2900	+21.164%	173	2,380	-36.681%
2026-08-19	1.7600	1.9000	1.7600	1.8900	+7.386%	4	2,352	-23.280%
2026-08-18	1.8000	1.8000	1.7600	1.7600	-12.438%	4	2,352	-17.614%
2026-08-14	1.8900	2.0100	1.8900	2.0100	-5.189%	6	2,355	-27.861%
2026-08-13	1.8400	2.1200	1.8400	2.1200	+12.766%	14	2,360	-31.604%
2026-08-12	2.1000	2.1000	1.8800	1.8800	-11.321%	22	2,362	-22.872%
2026-08-11	2.4200	2.4200	2.1200	2.1200	-12.397%	84	2,357	-31.604%
2026-08-10	2.7500	2.7500	2.4200	2.4200	-3.968%	40	2,329	-40.083%
2026-08-07	2.5600	2.5600	2.3700	2.5200	-9.677%	23	2,336	-42.460%
2026-08-06	2.7700	2.8400	2.3600	2.7900	+5.682%	139	2,335	-48.029%
2026-08-05	2.7300	2.7300	2.5700	2.6400	-13.443%	104	2,264	-45.076%
2026-07-30	3.0400	3.0500	3.0400	3.0500	-8.955%	2	2,253	-52.459%
2026-07-28	3.3500	3.5500	3.3000	3.3500	+6.349%	14	2,252	-56.716%
2026-07-27	3.1500	3.1500	3.1500	3.1500	0.000%	1	2,250	-53.968%
2026-07-24	3.1500	3.1500	3.1500	3.1500	-11.268%	1	2,249	-53.968%
2026-07-17	3.5500	3.5500	3.5500	3.5500	+6.287%	2	2,248	-59.155%
2026-07-16	3.1500	3.3400	3.1400	3.3400	+7.742%	57	2,248	-56.587%
2026-07-15	3.0400	3.1000	3.0400	3.1000	+2.990%	12	2,272	-53.226%
2026-07-13	3.0100	3.0100	3.0100	3.0100	-1.311%	1	2,272	-51.827%
2026-07-07	2.8500	3.0500	2.8500	3.0500	+25.000%	9	2,271	-52.459%
2026-07-06	2.2800	2.4400	2.2800	2.4400	-6.154%	7	2,269	-40.574%
2026-07-02	2.5700	2.7000	2.5700	2.6000	+15.044%	13	2,261	-44.231%
2026-06-30	2.0200	2.2600	2.0200	2.2600	-10.672%	2	2,261	-35.841%
2026-06-29	2.3100	2.5300	2.3000	2.5300	+3.689%	67	2,262	-42.688%
2026-06-26	2.4400	2.4600	2.2100	2.4400	-9.963%	71	2,291	-40.574%
2026-06-25	2.4700	2.8000	2.4700	2.7100	+16.309%	7	2,222	-46.494%
2026-06-24	2.3300	2.3300	2.3300	2.3300	-2.101%	1	2,222	-37.768%
2026-06-23	2.2500	2.3800	2.2500	2.3800	+9.677%	58	2,222	-39.076%
2026-06-22	2.2500	2.2500	2.1600	2.1700	-12.500%	22	2,231	-33.180%
2026-06-18	2.3800	2.4800	2.2400	2.4800	+10.714%	11	2,207	-41.532%
2026-06-17	2.3000	2.3000	2.2300	2.2400	-1.322%	6	2,207	-35.268%
2026-06-15	2.2200	2.2700	2.2200	2.2700	+0.889%	4	2,207	-36.123%
2026-06-12	2.2500	2.2500	2.2500	2.2500	-8.907%	3	2,206	-35.556%
2026-06-09	2.4200	2.4700	2.4000	2.4700	+4.661%	22	2,209	-41.296%
2026-06-08	2.1300	2.3600	2.1300	2.3600	-1.255%	6	2,198	-38.559%
2026-06-05	2.4000	2.5800	2.3900	2.3900	+6.222%	28	2,196	-39.331%
2026-06-04	2.2500	2.2500	2.2100	2.2500	-5.063%	7	2,214	-35.556%
2026-06-02	2.3700	2.3700	2.3700	2.3700	-2.469%	1	2,217	-38.819%
2026-06-01	2.2600	2.4300	2.2600	2.4300	+15.714%	5	2,218	-40.329%
2026-05-29	2.2400	2.2400	2.0300	2.1000	+9.375%	4	2,216	-30.952%
2026-05-28	1.9700	1.9700	1.9200	1.9200	-0.518%	4	2,215	-24.479%
2026-05-27	1.8800	2.0300	1.8800	1.9300	+7.222%	10	2,215	-24.870%
2026-05-26	2.1000	2.1000	1.8000	1.8000	-6.250%	12	2,217	-19.444%
2026-05-22	1.9200	1.9500	1.6800	1.9200	-2.538%	14	2,217	-24.479%
2026-05-21	2.0900	2.0900	1.9500	1.9700	+4.787%	56	2,217	-26.396%
2026-05-20	2.0400	2.1100	1.8800	1.8800	-17.544%	23	2,217	-22.872%
2026-05-19	2.2400	2.2800	2.2400	2.2800	+6.542%	38	2,198	-36.404%
2026-05-18	2.3000	2.3000	2.1300	2.1400	+3.883%	42	2,198	-32.243%
2026-05-15	2.3600	2.3600	2.0500	2.0600	-14.876%	48	2,198	-29.612%
2026-05-14	2.4100	2.4200	2.4100	2.4200	+11.521%	4	2,111	-40.083%
2026-05-13	2.0400	2.2500	2.0400	2.1700	-8.824%	8	2,106	-33.180%
2026-05-11	2.4200	2.4600	2.3800	2.3800	+6.726%	131	2,106	-39.076%
2026-05-08	2.2000	2.3800	2.1600	2.2300	-16.479%	73	2,116	-34.978%
2026-05-07	2.3700	2.6700	2.3700	2.6700	+15.086%	12	2,108	-45.693%
2026-05-06	2.7500	2.7500	2.2100	2.3200	-1.277%	30	2,118	-37.500%
2026-05-05	2.2900	2.3500	2.2900	2.3500	+2.620%	119	2,125	-38.298%
2026-05-04	2.1800	2.5300	2.1800	2.2900	0.000%	110	2,154	-36.681%
2026-05-01	2.2700	2.4000	2.2500	2.2900	-0.435%	18	2,146	-36.681%
2026-04-30	2.3500	2.3900	2.3000	2.3000	0.000%	176	2,146	-36.957%
2026-04-29	2.4500	2.5200	2.3000	2.3000	-11.538%	16	2,100	-36.957%
2026-04-28	2.6000	2.6000	2.6000	2.6000	-6.137%	1	2,095	-44.231%
2026-04-27	2.7500	2.7700	2.7000	2.7700	-1.423%	3	2,096	-47.653%
2026-04-24	2.8500	3.4600	2.7400	2.8100	-23.014%	131	2,095	-48.399%
2026-04-22	3.6500	3.7000	3.6500	3.6500	-5.685%	4	2,022	-60.274%
2026-04-21	4.2200	4.2200	3.8700	3.8700	+11.527%	8	2,026	-62.532%
2026-04-20	3.7400	3.7400	3.4700	3.4700	-1.420%	16	2,026	-58.213%
2026-04-17	3.4700	3.5200	3.4700	3.5200	-1.676%	2	2,022	-58.807%
2026-04-16	3.6000	3.6000	3.5800	3.5800	-5.789%	2	2,022	-59.497%
2026-04-15	4.0000	4.0000	3.8000	3.8000	-7.543%	3	2,022	-61.842%
2026-04-14	3.9000	4.2300	3.9000	4.1100	+2.239%	6	2,019	-64.720%
2026-04-10	4.0400	4.5100	4.0200	4.0200	-1.951%	10	2,017	-63.930%
2026-04-09	3.8200	4.1500	3.8200	4.1000	-2.381%	56	2,007	-64.634%
2026-04-08	5.3000	5.3000	4.1600	4.2000	-11.017%	8	2,006	-65.476%
2026-04-07	4.7200	4.7800	4.7200	4.7200	-8.350%	5	1,999	-69.280%
2026-04-06	5.1000	5.1500	5.0900	5.1500	-1.905%	242	1,997	-71.845%
2026-04-02	5.4500	5.4500	5.2500	5.2500	-0.943%	11	2,132	-72.381%
2026-04-01	5.2500	5.3000	5.2000	5.3000	-12.397%	14	2,132	-72.642%
2026-03-31	6.1500	6.2000	6.0500	6.0500	-5.469%	5	2,125	-76.033%
2026-03-30	6.4000	6.4000	6.4000	6.4000	+4.918%	1	2,123	-77.344%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+4.991%	1	2,122	-76.230%
2026-03-26	5.6500	5.8100	5.6500	5.8100	+6.606%	3	2,122	-75.043%
2026-03-25	5.5000	5.5500	5.4500	5.4500	-1.268%	76	2,119	-73.394%
2026-03-24	5.5200	5.5200	5.5200	5.5200	-4.828%	50	2,096	-73.732%
2026-03-23	5.8000	5.8000	5.8000	5.8000	-4.132%	1	2,051	-75.000%
2026-03-20	5.6300	6.0500	5.6300	6.0500	+2.542%	11	2,050	-76.033%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-1.667%	2	2,045	-75.424%
2026-03-17	5.9000	6.0000	5.8500	6.0000	+13.208%	4	2,043	-75.833%
2026-03-16	5.2800	5.3000	5.2800	5.3000	-8.304%	2	2,039	-72.642%
2026-03-13	5.6000	5.7800	5.6000	5.7800	+5.091%	4	2,038	-74.913%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-9.836%	7	2,038	-73.636%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+5.903%	1	2,038	-76.230%
2026-03-04	5.9200	5.9200	5.7500	5.7600	-6.645%	15	2,037	-74.826%
2026-03-03	6.0500	6.1700	6.0000	6.1700	+7.679%	31	2,051	-76.499%
2026-03-02	5.9000	5.9000	5.6700	5.7300	+1.058%	8	2,034	-74.695%
2026-02-27	5.6700	5.6700	5.6700	5.6700	-0.526%	1	2,034	-74.427%
2026-02-26	5.7000	5.7000	5.7000	5.7000	+2.518%	51	2,033	-74.561%
2026-02-25	5.5600	5.5600	5.5600	5.5600	+0.180%	20	1,981	-73.921%
2026-02-24	5.7000	5.7000	5.5500	5.5500	-8.264%	6	1,981	-73.874%
2026-02-20	5.9300	6.0500	5.9300	6.0500	+3.419%	3	1,986	-76.033%
2026-02-19	5.8500	5.8500	5.8500	5.8500	+2.632%	1	1,984	-75.214%
2026-02-18	5.6500	5.7000	5.6500	5.7000	+2.703%	4	1,983	-74.561%
2026-02-17	5.6000	5.6000	5.5500	5.5500	+3.352%	66	1,980	-73.874%
2026-02-13	5.7000	5.7000	5.3600	5.3700	-2.364%	18	1,902	-72.998%
2026-02-12	5.4500	5.5000	5.3600	5.5000	-0.901%	52	1,902	-73.636%
2026-02-11	5.3000	5.5500	5.3000	5.5500	+0.909%	55	1,851	-73.874%
2026-02-10	5.1500	5.5500	5.1500	5.5000	+11.111%	24	1,813	-73.636%
2026-02-09	5.1400	5.1400	4.9500	4.9500	-1.980%	9	1,819	-70.707%
2026-02-06	5.0000	5.0500	5.0000	5.0500	+7.447%	16	1,812	-71.287%
2026-02-05	4.7000	4.7000	4.7000	4.7000	-10.985%	1	1,797	-69.149%
2026-02-04	5.2000	5.3500	5.2000	5.2800	-1.308%	55	1,796	-72.538%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+7.000%	1	1,827	-72.897%
2026-01-28	4.9600	5.0000	4.7800	5.0000	-9.091%	114	1,826	-71.000%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,848	-73.636%
2026-01-26	5.6000	5.6500	5.3500	5.6000	+5.660%	12	1,848	-74.107%
2026-01-23	4.8000	5.3200	4.8000	5.3000	+17.517%	317	1,844	-72.642%
2026-01-22	4.6000	4.6000	4.5100	4.5100	-2.381%	3	2,133	-67.849%
2026-01-21	4.7000	4.7000	4.4700	4.6200	-7.600%	17	2,131	-68.615%
2026-01-20	5.0500	5.0500	4.9000	5.0000	-0.990%	9	2,125	-71.000%
2026-01-16	5.0500	5.0500	5.0500	5.0500	+2.020%	3	2,128	-71.287%
2026-01-15	4.9300	5.0500	4.9300	4.9500	-2.750%	125	2,128	-70.707%
2026-01-14	5.0900	5.0900	5.0900	5.0900	-3.232%	3	2,048	-71.513%
2026-01-13	5.4400	5.4400	5.1700	5.2600	-6.738%	76	2,048	-72.433%
2026-01-12	5.6400	5.6400	5.6400	5.6400	+1.075%	5	2,053	-74.291%
2026-01-09	5.9700	6.0000	4.6100	5.5800	-9.268%	84	2,048	-74.014%
2026-01-08	6.1000	6.1500	5.9400	6.1500	+3.361%	3	1,978	-76.423%
2026-01-07	6.1700	6.1700	5.7900	5.9500	-7.321%	31	1,978	-75.630%
2026-01-06	6.4500	6.4500	6.3900	6.4200	+0.469%	122	1,982	-77.414%
2026-01-05	6.3400	6.5000	6.1900	6.3900	-1.692%	19	2,063	-77.308%
2026-01-02	6.3700	6.5000	6.3700	6.5000	-2.985%	25	2,063	-77.692%
2025-12-31	6.7000	6.7000	6.7000	6.7000	0.000%	2	2,057	-78.358%
2025-12-30	6.7000	6.7000	6.7000	6.7000	-2.899%	5	2,057	-78.358%
2025-12-29	6.7000	7.0500	6.7000	6.9000	-2.128%	379	2,060	-78.986%
2025-12-24	7.2700	7.2700	7.0200	7.0500	-0.704%	453	1,408	-79.433%
2025-12-23	7.1000	7.1000	6.5700	7.1000	+0.709%	99	1,408	-79.577%
2025-12-22	6.8000	7.1300	6.8000	7.0500	+8.295%	112	1,412	-79.433%
2025-12-19	6.4700	6.5100	6.4700	6.5100	-10.822%	30	1,323	-77.727%
2025-12-18	6.9500	7.3000	6.9500	7.3000	+1.813%	3	1,318	-80.137%
2025-12-17	6.9500	7.2500	6.9500	7.1700	+3.165%	60	1,316	-79.777%
2025-12-12	6.9000	6.9500	6.9000	6.9500	+4.669%	11	1,306	-79.137%
2025-12-11	6.5500	6.6400	6.5500	6.6400	+9.571%	81	1,303	-78.163%
2025-12-09	6.1700	6.1700	6.0600	6.0600	-3.195%	10	1,302	-76.073%
2025-12-08	6.2700	6.2700	6.2500	6.2600	+4.333%	9	1,292	-76.837%
2025-12-05	6.0500	6.0500	5.9500	6.0000	-6.977%	5	1,283	-75.833%
2025-12-04	5.6300	6.4500	5.6300	6.4500	+16.007%	9	1,282	-77.519%
2025-12-03	5.5600	5.5600	5.5600	5.5600	-4.957%	1	1,274	-73.921%
2025-12-02	5.8200	5.8500	5.8200	5.8500	-6.550%	53	1,275	-75.214%
2025-12-01	6.2600	6.2600	6.2600	6.2600	+0.968%	1	1,223	-76.837%
2025-11-28	6.2700	6.2700	6.2000	6.2000	-11.429%	2	1,223	-76.613%
2025-11-26	7.1300	7.1300	6.9000	7.0000	-2.778%	115	1,124	-79.286%
2025-11-25	7.3000	7.3000	7.2000	7.2000	-0.826%	18	1,124	-79.861%
2025-11-24	7.5300	7.5300	7.2600	7.2600	-11.463%	933	1,106	-80.028%
2025-11-21	7.9300	8.2000	7.9300	8.2000	+3.797%	32	236	-82.317%
2025-11-20	7.1400	7.9000	7.1300	7.9000	+5.333%	15	204	-81.646%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-7.407%	10	203	-80.667%
2025-11-18	8.1500	8.1500	8.1000	8.1000	+8.000%	16	193	-82.099%
2025-11-14	7.5700	7.6300	7.5000	7.5000	+0.671%	62	198	-80.667%
2025-11-13	7.5000	7.5000	7.4500	7.4500	+4.930%	2	155	-80.537%
2025-11-11	7.1000	7.1000	7.1000	7.1000	+2.011%	1	155	-79.577%
2025-11-10	6.9600	6.9600	6.9600	6.9600	-4.658%	5	155	-79.167%
2025-11-07	7.3000	7.3000	7.3000	7.3000	-0.680%	1	157	-80.137%
2025-11-06	7.3500	7.3500	7.3500	7.3500	+2.083%	2	157	-80.272%
2025-11-04	7.1000	7.2000	7.1000	7.2000	+8.597%	2	157	-79.861%
2025-11-03	6.6300	6.6300	6.6300	6.6300	-1.045%	1	156	-78.130%
2025-10-29	6.2100	6.7000	6.2100	6.7000	+4.688%	3	156	-78.358%
2025-10-28	6.4000	6.4000	6.2000	6.4000	-3.030%	13	153	-77.344%
2025-10-27	6.5500	6.6000	6.4500	6.6000	-2.222%	86	119	-78.030%
2025-10-24	6.7500	6.9000	6.7500	6.7500	-8.907%	8	119	-78.519%
2025-10-23	6.1500	7.4100	6.1500	7.4100	+4.366%	28	124	-80.432%
2025-10-21	7.1000	7.1000	7.1000	7.1000	0.000%	3	124	-79.577%
2025-10-20	7.1000	7.1000	7.1000	7.1000	+2.158%	10	121	-79.577%
2025-10-17	6.9500	6.9500	6.9500	6.9500	-4.138%	1	131	-79.137%
2025-10-14	7.6500	7.6500	7.2000	7.2500	+3.571%	31	131	-80.000%
2025-10-10	4.0000	7.0000	4.0000	7.0000	+1.449%	13	102	-79.286%
2025-10-09	6.8000	6.9000	6.8000	6.9000	0.000%	2	89	-78.986%
2025-10-08	6.9000	6.9000	6.9000	6.9000	+3.759%	11	87	-78.986%
2025-10-07	6.5700	6.6500	6.5700	6.6500	+1.064%	3	76	-78.195%
2025-10-06	7.4500	7.4500	6.3800	6.5800	-2.519%	20	74	-77.964%
2025-10-03	6.3200	7.6500	6.3200	6.7500	+2.428%	11	75	-78.519%
2025-10-02	6.2500	6.6400	6.2500	6.5900	-10.946%	5	75	-77.997%
2025-10-01	7.4000	7.4000	7.4000	7.4000	-1.333%	1	70	-80.405%
2025-09-30	6.7000	7.5000	6.7000	7.5000	+1.351%	3	69	-80.667%
2025-09-29	7.7600	7.7600	7.3700	7.4000	0.000%	4	68	-80.405%
2025-09-26	7.2500	7.4000	6.7100	7.4000	-0.404%	26	66	-80.405%
2025-09-25	8.1900	8.1900	7.4200	7.4300	-2.876%	20	72	-80.485%
2025-09-24	7.8800	8.3700	7.6500	7.6500	-12.471%	12	69	-81.046%
2025-09-23	8.7400	8.7400	8.7400	8.7400	+2.824%	4	59	-83.410%
2025-09-22	8.3200	8.5000	8.3200	8.5000	+8.974%	45	57	-82.941%
2025-09-19	7.9000	7.9000	7.7400	7.8000	-1.266%	6	58	-81.410%
2025-09-18	7.5000	7.9000	6.7500	7.9000	-22.701%	70	58	-81.646%
2025-09-17	10.2200	10.2200	10.2200	10.2200	+1.188%	6	6	-85.812%
2025-09-16	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-85.644%
2025-09-15	10.1000	10.1000	10.1000	10.1000	0.000%	1	1	-85.644%