Dark

INTC20280121P35
INTC Jan 21 2028 35.00 Put (INTC280121P00035000)
option OPRA

EOD

Jul 16, 2026

4.00+11.421%(+0.41)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.9700	4.0000	3.9700	4.0000	+11.421%	27	11,292	0.000%
2026-07-15	3.5900	3.5900	3.5900	3.5900	-4.011%	1	11,279	+11.421%
2026-07-13	3.7000	3.7400	3.6500	3.7400	+3.889%	5	11,279	+6.952%
2026-07-10	3.6000	3.6000	3.6000	3.6000	+3.746%	1	11,275	+11.111%
2026-07-09	3.4700	3.4700	3.4700	3.4700	-7.467%	5	11,274	+15.274%
2026-07-07	3.5000	3.7500	3.5000	3.7500	+17.188%	308	11,274	+6.667%
2026-07-06	3.1000	3.2000	3.1000	3.2000	-4.478%	2	10,966	+25.000%
2026-07-02	3.3000	3.3500	3.3000	3.3500	+13.946%	2	10,963	+19.403%
2026-07-01	3.0000	3.0000	2.9400	2.9400	+8.487%	21	10,963	+36.054%
2026-06-30	2.8000	2.8000	2.7100	2.7100	-6.552%	2	10,958	+47.601%
2026-06-29	3.0500	3.0500	2.9000	2.9000	-3.974%	3	10,957	+37.931%
2026-06-26	3.0200	3.0200	3.0200	3.0200	-0.984%	1	10,955	+32.450%
2026-06-25	3.1200	3.1300	3.0400	3.0500	+10.108%	23	10,955	+31.148%
2026-06-23	2.7700	2.8200	2.7400	2.7700	+8.627%	33	10,954	+44.404%
2026-06-22	2.9100	2.9100	2.5500	2.5500	-5.904%	5	10,945	+56.863%
2026-06-18	2.7300	2.7300	2.7100	2.7100	-4.577%	3	10,949	+47.601%
2026-06-17	2.8400	2.8400	2.8400	2.8400	-5.017%	1	10,949	+40.845%
2026-06-16	2.9900	2.9900	2.9900	2.9900	-0.333%	1	10,949	+33.779%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+3.448%	1	10,949	+33.333%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-7.051%	2	10,949	+37.931%
2026-06-10	3.2000	3.2000	3.1000	3.1200	+0.645%	30	10,947	+28.205%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+18.774%	1	10,952	+29.032%
2026-06-08	2.6100	2.6100	2.6100	2.6100	-16.346%	1	10,953	+53.257%
2026-06-05	3.1000	3.1200	3.1000	3.1200	+13.455%	14	10,953	+28.205%
2026-06-04	2.7400	2.7500	2.7400	2.7500	+1.852%	4	10,961	+45.455%
2026-06-03	2.7500	2.7500	2.7000	2.7000	-8.475%	3	10,962	+48.148%
2026-06-02	3.0500	3.0700	2.9500	2.9500	+1.724%	22	10,962	+35.593%
2026-06-01	2.7000	2.9700	2.7000	2.9000	+9.434%	6	10,950	+37.931%
2026-05-29	2.6000	2.6500	2.5500	2.6500	+12.766%	5	10,949	+50.943%
2026-05-28	2.3500	2.3500	2.3500	2.3500	-6.000%	100	10,947	+70.213%
2026-05-27	2.5000	2.5000	2.5000	2.5000	+1.626%	1	10,867	+60.000%
2026-05-26	2.5500	2.5500	2.4100	2.4600	+0.408%	5	10,866	+62.602%
2026-05-22	2.7100	2.7100	2.4200	2.4500	+2.941%	86	10,868	+63.265%
2026-05-21	2.5200	2.5200	2.3800	2.3800	-5.929%	94	10,896	+68.067%
2026-05-20	2.7300	2.7300	2.4800	2.5300	-3.802%	36	10,896	+58.103%
2026-05-19	2.8800	2.9000	2.6000	2.6300	-8.042%	19	10,821	+52.091%
2026-05-18	2.7500	2.8600	2.5900	2.8600	+3.249%	36	10,821	+39.860%
2026-05-15	2.8900	2.9000	2.7700	2.7700	+2.593%	98	10,821	+44.404%
2026-05-14	2.6800	2.8600	2.6100	2.7000	-1.818%	89	10,763	+48.148%
2026-05-13	2.7100	2.8000	2.6300	2.7500	-3.509%	37	10,707	+45.455%
2026-05-12	3.2000	3.2000	2.8300	2.8500	-0.697%	7	10,707	+40.351%
2026-05-11	2.7400	2.9300	2.5600	2.8700	+2.500%	230	10,707	+39.373%
2026-05-08	2.7200	2.8000	2.7200	2.8000	-1.754%	21	10,655	+42.857%
2026-05-07	2.8200	2.8500	2.8200	2.8500	-3.716%	5	10,654	+40.351%
2026-05-06	2.8200	2.9600	2.7800	2.9600	+2.422%	19	10,654	+35.135%
2026-05-05	2.8000	3.0000	2.7500	2.8900	-3.667%	32	10,660	+38.408%
2026-05-04	2.9000	3.0000	2.8500	3.0000	+2.041%	20	10,644	+33.333%
2026-05-01	3.0000	3.1000	2.7700	2.9400	+0.685%	109	10,652	+36.054%
2026-04-30	2.9000	3.1500	2.9000	2.9200	-3.311%	6	10,652	+36.986%
2026-04-29	3.1100	3.1200	2.8500	3.0200	-8.207%	146	10,654	+32.450%
2026-04-28	3.5000	3.5000	3.2900	3.2900	-3.235%	15	10,597	+21.581%
2026-04-27	3.4000	3.4500	3.3300	3.4000	-1.449%	45	10,589	+17.647%
2026-04-24	3.4000	3.8000	3.2500	3.4500	-22.472%	121	10,629	+15.942%
2026-04-23	4.4500	4.4500	4.3000	4.4500	-2.412%	66	10,654	-10.112%
2026-04-22	4.4000	4.5600	4.4000	4.5600	+3.636%	23	10,695	-12.281%
2026-04-21	4.4700	4.5600	4.3000	4.4000	-1.345%	197	10,669	-9.091%
2026-04-20	4.4500	4.5500	4.4500	4.4600	+4.450%	30	10,669	-10.314%
2026-04-17	4.3000	4.3800	4.1500	4.2700	-0.928%	31	10,665	-6.323%
2026-04-16	4.7300	4.7400	4.3100	4.3100	-8.879%	32	10,676	-7.193%
2026-04-15	4.8200	4.8800	4.6000	4.7300	-3.666%	97	10,685	-15.433%
2026-04-14	5.0500	5.0500	4.8100	4.9100	+0.204%	30	10,661	-18.534%
2026-04-13	4.8000	4.9000	4.7000	4.9000	-2.000%	19	10,655	-18.367%
2026-04-10	5.0200	5.0200	4.8600	5.0000	+3.093%	18	10,656	-20.000%
2026-04-09	6.2500	6.2500	4.8500	4.8500	-8.663%	23	10,647	-17.526%
2026-04-08	5.4000	5.5800	5.1000	5.3100	-13.518%	73	10,664	-24.670%
2026-04-07	6.2400	6.2400	6.0800	6.1400	-1.760%	506	10,705	-34.853%
2026-04-06	6.3200	6.4000	6.1000	6.2500	-1.575%	309	11,207	-36.000%
2026-04-02	6.5000	6.5000	5.5000	6.3500	-1.550%	772	10,931	-37.008%
2026-04-01	6.8500	6.8500	6.4500	6.4500	-10.788%	182	10,931	-37.984%
2026-03-31	7.6500	7.6500	7.2200	7.2300	-9.625%	27	10,937	-44.675%
2026-03-30	7.4500	8.0600	7.4500	8.0000	+7.527%	2,189	10,934	-50.000%
2026-03-27	7.4000	7.4500	7.4000	7.4400	+4.056%	8	9,978	-46.237%
2026-03-26	6.7700	7.1500	6.7700	7.1500	-2.322%	8	9,979	-44.056%
2026-03-24	7.3200	7.3200	7.3200	7.3200	+2.378%	1,200	9,973	-45.355%
2026-03-20	6.9000	7.1500	6.9000	7.1500	+1.132%	2	8,773	-44.056%
2026-03-19	7.0700	7.0700	7.0700	7.0700	-2.885%	150	8,772	-43.423%
2026-03-18	7.2800	7.2800	7.2800	7.2800	-1.622%	5	8,677	-45.055%
2026-03-17	7.2500	7.4000	7.2500	7.4000	+11.952%	4	8,682	-45.946%
2026-03-16	6.5300	6.6100	6.5300	6.6100	-5.571%	6	8,681	-39.486%
2026-03-13	6.7500	7.1000	6.7500	7.0000	+3.704%	19	8,687	-42.857%
2026-03-12	6.9100	6.9100	6.7500	6.7500	+2.273%	6	8,687	-40.741%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-2.222%	15	8,683	-39.394%
2026-03-10	6.6500	6.7500	6.6400	6.7500	-6.897%	21	8,693	-40.741%
2026-03-09	7.4300	7.4700	7.2000	7.2500	-3.846%	55	8,706	-44.828%
2026-03-06	7.1000	7.5400	7.1000	7.5400	+6.950%	21	8,707	-46.950%
2026-03-05	7.1000	7.1000	6.8500	7.0500	-3.689%	610	8,697	-43.262%
2026-03-04	7.1400	7.3200	7.0000	7.3200	-2.400%	13	8,097	-45.355%
2026-03-03	7.5000	7.5000	7.3500	7.5000	+4.603%	8	8,104	-46.667%
2026-03-02	7.2000	7.2200	7.0900	7.1700	+5.441%	23	8,099	-44.212%
2026-02-27	7.0000	7.0000	6.8000	6.8000	-3.683%	5	8,092	-41.176%
2026-02-26	6.7800	7.1500	6.7800	7.0600	+3.367%	6	8,091	-43.343%
2026-02-25	6.9400	6.9400	6.8000	6.8300	-1.014%	6	8,090	-41.435%
2026-02-24	7.0200	7.0200	6.9000	6.9000	-5.350%	12	8,090	-42.029%
2026-02-20	7.3500	7.5100	7.2900	7.2900	+1.958%	6	8,088	-45.130%
2026-02-19	7.2500	7.2500	7.0700	7.1500	+2.143%	10	8,084	-44.056%
2026-02-18	6.6500	7.0000	6.6500	7.0000	-0.285%	71	8,076	-42.857%
2026-02-17	7.0200	7.0200	7.0200	7.0200	+2.482%	2,500	8,025	-43.020%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+1.481%	1	9,606	-41.606%
2026-02-12	6.7000	7.0400	6.6500	6.7500	0.000%	315	9,606	-40.741%
2026-02-11	6.7500	6.7500	6.7500	6.7500	+3.053%	1	9,296	-40.741%
2026-02-10	6.5000	6.9000	6.5000	6.5500	+3.968%	23	9,295	-38.931%
2026-02-09	6.2500	6.5000	6.2500	6.3000	+1.942%	5	9,284	-36.508%
2026-02-06	6.0500	6.2000	6.0500	6.1800	-6.079%	3	9,280	-35.275%
2026-02-05	6.3700	6.5800	6.3700	6.5800	+3.622%	3	9,279	-39.210%
2026-02-04	6.7100	6.7500	6.3500	6.3500	+2.419%	73	9,277	-37.008%
2026-02-03	6.0700	6.2000	6.0000	6.2000	-2.362%	13	9,218	-35.484%
2026-02-02	6.5000	6.5200	6.1500	6.3500	-3.788%	28	9,221	-37.008%
2026-01-30	6.0500	6.7000	6.0500	6.6000	+1.538%	63	9,201	-39.394%
2026-01-29	5.9900	6.5000	5.9900	6.5000	+4.839%	11	9,143	-38.462%
2026-01-28	6.2000	6.3000	6.0900	6.2000	-9.489%	165	9,135	-35.484%
2026-01-27	6.7500	6.8500	6.7500	6.8500	-3.657%	39	9,234	-41.606%
2026-01-26	6.5300	7.1100	6.5300	7.1100	+9.385%	63	9,197	-43.741%
2026-01-23	6.3700	6.6500	6.0000	6.5000	+19.266%	734	9,156	-38.462%
2026-01-22	5.6300	5.6300	5.4300	5.4500	-0.183%	44	8,734	-26.606%
2026-01-21	5.8000	5.8000	5.4600	5.4600	-11.935%	27	8,760	-26.740%
2026-01-20	6.2500	6.2500	6.0500	6.2000	-2.362%	25	8,774	-35.484%
2026-01-16	6.1000	6.4000	5.9000	6.3500	+1.600%	88	8,697	-37.008%
2026-01-15	6.0000	6.2700	6.0000	6.2500	-0.794%	153	8,697	-36.000%
2026-01-14	6.3800	6.3800	6.3000	6.3000	-1.716%	8	8,812	-36.508%
2026-01-13	7.0500	7.0500	6.4100	6.4100	-7.504%	58	8,804	-37.598%
2026-01-12	6.8500	6.9300	6.8500	6.9300	+1.912%	100	8,783	-42.280%
2026-01-09	7.4500	7.4500	6.8000	6.8000	-7.859%	53	8,683	-41.176%
2026-01-08	7.6500	7.6500	7.3800	7.3800	+1.096%	12	8,692	-45.799%
2026-01-07	7.2500	7.3500	7.2500	7.3000	-9.877%	75	8,680	-45.205%
2026-01-06	8.1000	8.1000	8.1000	8.1000	-0.613%	1	8,625	-50.617%
2026-01-05	7.4500	8.1500	7.4500	8.1500	+2.516%	306	8,380	-50.920%
2026-01-02	8.0000	8.0000	7.8500	7.9500	-5.357%	49	8,380	-49.686%
2025-12-31	8.4000	8.4000	8.4000	8.4000	-0.592%	3	8,328	-52.381%
2025-12-29	8.5500	8.5500	8.4500	8.4500	0.000%	39	8,328	-52.663%
2025-12-26	8.6500	8.6500	8.4500	8.4500	-3.977%	4	8,291	-52.663%
2025-12-24	8.8700	8.8700	8.8000	8.8000	+2.326%	6	8,288	-54.545%
2025-12-23	8.8000	8.8000	8.6000	8.6000	-1.149%	20	8,288	-53.488%
2025-12-22	8.6500	8.7000	8.6500	8.7000	+2.959%	9	8,277	-54.023%
2025-12-19	9.0200	9.0600	8.4500	8.4500	-3.429%	27	8,274	-52.663%
2025-12-18	8.8500	8.8500	8.6500	8.7500	+4.167%	658	8,269	-54.286%
2025-12-17	8.5300	8.8000	8.4000	8.4000	-1.754%	8	7,620	-52.381%
2025-12-16	8.5500	8.5500	8.5500	8.5500	-0.581%	10	7,612	-53.216%
2025-12-15	8.5800	8.6400	8.5800	8.6000	-0.578%	32	7,612	-53.488%
2025-12-12	8.3000	8.6500	8.3000	8.6500	+6.396%	10	7,612	-53.757%
2025-12-11	8.4900	8.4900	8.1200	8.1300	+3.567%	44	7,602	-50.800%
2025-12-10	8.0000	8.0500	7.8500	7.8500	+1.290%	264	7,600	-49.045%
2025-12-09	7.7800	7.7800	7.7500	7.7500	-1.899%	114	7,336	-48.387%
2025-12-08	7.9000	7.9500	7.9000	7.9000	+6.040%	42	7,232	-49.367%
2025-12-05	7.4000	7.6100	7.3600	7.4500	-5.696%	478	7,230	-46.309%
2025-12-04	7.2200	7.9000	7.2200	7.9000	+11.268%	65	6,752	-49.367%
2025-12-03	7.2000	7.2700	7.1000	7.1000	-2.069%	109	6,692	-43.662%
2025-12-02	7.2000	7.3000	7.0000	7.2500	-6.088%	11	6,792	-44.828%
2025-12-01	7.6500	7.7900	7.6500	7.7200	+0.915%	12	6,785	-48.187%
2025-11-28	8.0000	8.0000	7.6500	7.6500	-10.000%	4	6,777	-47.712%
2025-11-26	8.5500	8.6500	8.4700	8.5000	-2.299%	24	6,773	-52.941%
2025-11-25	8.7000	8.7000	8.7000	8.7000	-2.793%	1	6,773	-54.023%
2025-11-24	9.0000	9.0000	8.7500	8.9500	-8.859%	3	6,772	-55.307%
2025-11-21	9.7500	9.9000	9.5100	9.8200	+2.292%	27	6,769	-59.267%
2025-11-20	9.1600	9.6000	9.1600	9.6000	+3.226%	21	6,776	-58.333%
2025-11-19	9.3000	9.3000	9.3000	9.3000	-0.322%	25	6,777	-56.989%
2025-11-18	9.5000	9.5000	9.3300	9.3300	-1.686%	6	6,752	-57.128%
2025-11-17	9.6000	9.6000	9.1500	9.4900	+0.423%	22	6,746	-57.850%
2025-11-14	9.4500	9.5200	9.3400	9.4500	+3.846%	240	6,728	-57.672%
2025-11-13	9.1000	9.1500	9.0200	9.1000	+3.763%	412	6,488	-56.044%
2025-11-12	8.6500	8.7700	8.6400	8.7700	+0.805%	56	6,076	-54.390%
2025-11-11	8.8000	8.8000	8.6500	8.7000	+0.578%	1,861	6,022	-54.023%
2025-11-10	8.8600	8.8600	8.6000	8.6500	-3.889%	15	4,169	-53.757%
2025-11-07	9.0500	9.0500	8.9300	9.0000	-2.174%	7	4,156	-55.556%
2025-11-06	8.6500	9.2000	8.6500	9.2000	+4.545%	352	4,151	-56.522%
2025-11-05	8.8500	8.8500	8.8000	8.8000	-2.222%	12	3,899	-54.545%
2025-11-04	8.8000	9.0800	8.8000	9.0000	+9.756%	13	3,891	-55.556%
2025-10-30	8.2500	8.2500	8.2000	8.2000	+2.500%	2	3,880	-51.220%
2025-10-29	7.8500	8.0000	7.8500	8.0000	+2.564%	2	3,880	-50.000%
2025-10-28	7.7000	7.8700	7.7000	7.8000	-4.294%	402	3,879	-48.718%
2025-10-27	7.8000	8.3000	7.8000	8.1500	-4.118%	92	3,442	-50.920%
2025-10-24	7.7500	8.5000	7.7400	8.5000	-3.409%	281	3,442	-52.941%
2025-10-23	9.0600	9.0600	8.8000	8.8000	-3.297%	17	3,657	-54.545%
2025-10-22	8.7500	9.1000	8.7500	9.1000	+4.598%	8	3,644	-56.044%
2025-10-21	8.7000	8.7000	8.7000	8.7000	+0.578%	10	3,636	-54.023%
2025-10-20	8.6700	8.6700	8.6500	8.6500	-5.978%	5	3,626	-53.757%
2025-10-17	9.2500	9.2600	8.0500	9.2000	+1.433%	945	3,630	-56.522%
2025-10-15	9.0700	9.0700	9.0700	9.0700	-1.733%	1	2,916	-55.899%
2025-10-14	8.9000	9.3000	8.9000	9.2300	+3.708%	320	2,916	-56.663%
2025-10-13	8.9000	8.9000	8.9000	8.9000	+1.714%	3	2,596	-55.056%
2025-10-10	7.6200	8.7500	7.3400	8.7500	+3.550%	41	2,596	-54.286%
2025-10-09	8.4000	8.5600	8.3000	8.4500	-1.744%	2,106	2,580	-52.663%
2025-10-08	8.5000	8.6500	8.5000	8.6000	+2.503%	57	547	-53.488%
2025-10-07	8.2000	8.7000	8.2000	8.3900	-1.871%	31	570	-52.324%
2025-10-06	8.0600	8.5500	8.0600	8.5500	+4.908%	61	562	-53.216%
2025-10-03	8.1500	8.4500	8.1500	8.1500	-1.212%	21	542	-50.920%
2025-10-02	8.7500	8.7500	8.2500	8.2500	-5.714%	32	525	-51.515%
2025-10-01	9.1300	9.1300	8.6500	8.7500	-7.211%	43	530	-54.286%
2025-09-30	9.4100	9.9900	9.3400	9.4300	+3.060%	6	494	-57.582%
2025-09-29	9.5000	9.5000	9.0400	9.1500	0.000%	133	494	-56.284%
2025-09-26	9.0000	9.2000	8.6000	9.1500	-1.613%	58	383	-56.284%
2025-09-25	9.8500	10.0000	9.0500	9.3000	-7.000%	249	361	-56.989%
2025-09-24	10.0000	10.0000	10.0000	10.0000	-3.846%	1	170	-60.000%
2025-09-23	10.4000	10.4000	10.4000	10.4000	-0.669%	1	170	-61.538%
2025-09-22	10.5000	10.5000	10.4700	10.4700	+4.491%	16	169	-61.796%
2025-09-19	10.3800	10.3800	9.8500	10.0200	+2.245%	19	165	-60.080%
2025-09-18	8.5100	9.8500	8.1500	9.8000	-21.095%	195	164	-59.184%
2025-09-17	12.3000	12.4200	12.3000	12.4200	+0.161%	3	3	-67.794%
2025-09-16	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-67.742%
2025-09-15	12.4000	12.4000	12.4000	12.4000	0.000%	1	1	-67.742%