Dark

INTC20280121P37
INTC Jan 21 2028 37.00 Put (INTC280121P00037000)
option OPRA

EOD

Jul 13, 2026

4.10-2.381%(-0.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.2000	4.2000	4.1000	4.1000	-2.381%	16	3,008	0.000%
2026-07-10	4.1000	4.2000	4.1000	4.2000	+1.205%	4	2,997	-2.381%
2026-07-07	3.9000	4.1500	3.9000	4.1500	+15.599%	2	2,993	-1.205%
2026-07-06	3.4500	3.5900	3.4500	3.5900	+4.058%	5	2,991	+14.206%
2026-07-02	3.4500	3.4500	3.4500	3.4500	+3.604%	54	3,031	+18.841%
2026-07-01	3.2500	3.3300	3.2400	3.3300	+16.028%	25	3,031	+23.123%
2026-06-30	3.0700	3.0700	2.8700	2.8700	-17.529%	50	3,046	+42.857%
2026-06-29	3.4800	3.4800	3.4800	3.4800	+18.771%	30	2,996	+17.816%
2026-06-24	2.9300	2.9300	2.9300	2.9300	-12.537%	1	2,971	+39.932%
2026-06-23	3.2600	3.3500	3.2400	3.3500	+15.517%	14	2,971	+22.388%
2026-06-22	2.9000	2.9000	2.9000	2.9000	-6.452%	1	2,962	+41.379%
2026-06-18	3.1500	3.1900	3.1000	3.1000	-7.463%	4	2,968	+32.258%
2026-06-17	3.4000	3.4000	3.3000	3.3500	0.000%	17	2,968	+22.388%
2026-06-16	3.3400	3.3500	3.3400	3.3500	+6.013%	3	2,968	+22.388%
2026-06-12	3.4700	3.4700	3.1600	3.1600	-10.734%	4	2,967	+29.747%
2026-06-10	3.5400	3.5400	3.5400	3.5400	-5.600%	1	2,967	+15.819%
2026-06-09	3.3800	3.7600	3.2500	3.7500	+15.385%	10	2,967	+9.333%
2026-06-08	3.2000	3.2500	3.2000	3.2500	-6.877%	10	2,967	+26.154%
2026-06-05	3.4400	3.6000	3.4000	3.4900	+12.945%	10	2,957	+17.479%
2026-06-04	3.2000	3.2000	3.0900	3.0900	-20.769%	7	2,961	+32.686%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+19.266%	1	2,956	+5.128%
2026-06-01	3.2700	3.2700	3.2700	3.2700	+11.604%	1	2,956	+25.382%
2026-05-29	2.9400	2.9400	2.9300	2.9300	+2.807%	2	2,957	+39.932%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+3.261%	2	2,955	+43.860%
2026-05-22	3.1000	3.1000	2.5800	2.7600	-0.719%	111	2,955	+48.551%
2026-05-21	2.7800	2.8100	2.7400	2.7800	-1.767%	90	2,969	+47.482%
2026-05-20	3.1600	3.1700	2.7900	2.8300	-14.502%	25	2,969	+44.876%
2026-05-19	3.2400	3.3100	2.9700	3.3100	+11.448%	138	2,851	+23.867%
2026-05-18	2.9600	3.1400	2.9600	2.9700	-7.188%	15	2,851	+38.047%
2026-05-15	3.2100	3.2100	3.2000	3.2000	+0.946%	16	2,851	+28.125%
2026-05-14	3.1700	3.1700	3.1700	3.1700	+1.278%	1	2,848	+29.338%
2026-05-13	3.0200	3.1300	3.0200	3.1300	-2.492%	9	2,848	+30.990%
2026-05-12	2.0700	3.6900	2.0700	3.2100	-3.313%	19	2,848	+27.726%
2026-05-11	3.1500	3.3200	2.9900	3.3200	+0.606%	225	2,848	+23.494%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+1.538%	53	2,745	+24.242%
2026-05-05	3.2500	3.2500	3.2500	3.2500	-4.692%	1	2,761	+26.154%
2026-05-04	3.3700	3.4500	3.3500	3.4100	+2.402%	17	2,760	+20.235%
2026-05-01	3.3500	3.3500	3.2700	3.3300	-2.059%	6	2,766	+23.123%
2026-04-29	3.3400	3.4200	3.3400	3.4000	-11.688%	32	2,766	+20.588%
2026-04-28	4.0300	4.0300	3.8500	3.8500	-2.532%	2	2,767	+6.494%
2026-04-27	4.1500	4.1500	3.8500	3.9500	-4.126%	16	2,768	+3.797%
2026-04-24	4.1000	4.5500	3.9000	4.1200	-16.260%	17	2,780	-0.485%
2026-04-23	5.6500	5.6500	4.9200	4.9200	-5.202%	9	2,784	-16.667%
2026-04-22	5.2000	5.2100	5.1000	5.1900	+1.965%	11	2,788	-21.002%
2026-04-21	5.0200	5.1300	4.9800	5.0900	-1.165%	154	2,775	-19.450%
2026-04-20	5.0000	5.1500	5.0000	5.1500	+5.533%	22	2,775	-20.388%
2026-04-17	5.0500	5.0500	4.8600	4.8800	-9.125%	7	2,774	-15.984%
2026-04-15	5.6000	5.6000	5.3200	5.3700	-2.186%	35	2,771	-23.650%
2026-04-14	5.5500	5.8500	5.4900	5.4900	+1.105%	35	2,799	-25.319%
2026-04-13	5.5500	5.5500	5.4300	5.4300	-4.737%	3	2,781	-24.494%
2026-04-10	5.8700	5.8700	5.7000	5.7000	-2.564%	55	2,781	-28.070%
2026-04-09	6.1200	8.5000	5.5000	5.8500	-3.465%	35	2,779	-29.915%
2026-04-08	6.4000	6.4000	6.0000	6.0600	-12.554%	10	2,780	-32.343%
2026-04-07	6.9500	6.9500	6.9000	6.9300	-3.750%	3	2,784	-40.837%
2026-04-06	7.1700	7.2500	7.1300	7.2000	-4.128%	17	2,786	-43.056%
2026-04-02	7.5100	7.5100	7.4900	7.5100	+0.805%	14	2,780	-45.406%
2026-04-01	7.4500	7.4500	7.4500	7.4500	-17.680%	2	2,780	-44.966%
2026-03-30	8.6000	9.0500	8.6000	9.0500	+11.316%	14	2,780	-54.696%
2026-03-26	8.1300	8.1300	8.1300	8.1300	+4.903%	1	2,780	-49.569%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-4.908%	2	2,779	-47.097%
2026-03-23	8.1500	8.1500	8.1500	8.1500	+1.117%	2	2,779	-49.693%
2026-03-19	8.0500	8.0900	8.0500	8.0600	-4.048%	611	2,777	-49.132%
2026-03-18	8.4000	8.4000	8.4000	8.4000	+0.239%	2	2,232	-51.190%
2026-03-17	8.2000	8.3800	8.2000	8.3800	+10.993%	6	2,232	-51.074%
2026-03-16	7.9000	7.9000	7.5500	7.5500	-3.205%	27	2,234	-45.695%
2026-03-12	7.9500	7.9500	7.8000	7.8000	+4.000%	26	2,234	-47.436%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-6.250%	1	2,209	-45.333%
2026-03-09	8.7500	8.7500	8.0000	8.0000	-7.085%	3	2,209	-48.750%
2026-03-06	8.6100	8.6100	8.6100	8.6100	+5.644%	2	2,207	-52.381%
2026-03-05	8.4100	8.4100	8.1500	8.1500	+2.003%	2	2,205	-49.693%
2026-03-04	7.9900	7.9900	7.9900	7.9900	-9.513%	1	2,205	-48.686%
2026-03-03	8.8300	8.8300	8.8300	8.8300	+6.386%	3	2,205	-53.567%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+3.750%	1	2,208	-50.602%
2026-02-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	2,208	-48.750%
2026-02-26	8.0500	8.0500	8.0000	8.0000	+3.226%	2	2,207	-48.750%
2026-02-25	8.0000	8.0000	7.7500	7.7500	-7.186%	5	2,205	-47.097%
2026-02-23	8.3500	8.3500	8.3500	8.3500	-0.477%	2	2,205	-50.898%
2026-02-20	8.3900	8.3900	8.3900	8.3900	+5.535%	12	2,205	-51.132%
2026-02-19	7.9500	7.9500	7.9500	7.9500	+1.923%	3	2,199	-48.428%
2026-02-11	7.6500	7.8000	7.6500	7.8000	+9.091%	2	2,199	-47.436%
2026-02-09	7.2900	7.3000	7.1500	7.1500	-1.107%	4	2,197	-42.657%
2026-02-06	6.9500	7.2300	6.9500	7.2300	-2.823%	8	2,197	-43.292%
2026-02-05	7.4300	7.4400	7.4300	7.4400	-0.932%	57	2,189	-44.892%
2026-02-03	6.9000	7.5100	6.9000	7.5100	-1.184%	66	2,204	-45.406%
2026-01-30	7.6000	7.6000	7.6000	7.6000	+6.443%	1	2,237	-46.053%
2026-01-29	7.1400	7.1400	7.1400	7.1400	+0.563%	1	2,237	-42.577%
2026-01-28	7.0000	7.1000	6.9800	7.1000	-8.974%	6	2,236	-42.254%
2026-01-27	7.8000	7.8000	7.8000	7.8000	-3.941%	1	2,234	-47.436%
2026-01-26	8.0000	8.1200	8.0000	8.1200	+6.983%	13	2,235	-49.507%
2026-01-23	7.5500	7.5900	7.3000	7.5900	+18.409%	59	2,236	-45.982%
2026-01-22	6.4100	6.4100	6.4100	6.4100	0.000%	1	2,181	-36.037%
2026-01-21	6.5500	6.5500	6.4100	6.4100	-10.600%	4	2,180	-36.037%
2026-01-20	7.1700	7.1700	7.1700	7.1700	+2.429%	5	2,177	-42.817%
2026-01-16	7.0000	7.0000	7.0000	7.0000	0.000%	1	2,183	-41.429%
2026-01-15	7.1500	7.3000	7.0000	7.0000	-6.915%	9	2,183	-41.429%
2026-01-14	7.3100	7.5200	7.2900	7.5200	+0.669%	80	2,185	-45.479%
2026-01-13	7.5400	7.5400	7.3500	7.4700	-6.625%	89	2,260	-45.114%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+1.266%	1	2,182	-48.750%
2026-01-09	7.8900	8.1100	7.8200	7.9000	-8.671%	30	2,183	-48.101%
2026-01-08	8.5000	8.6500	8.5000	8.6500	+5.231%	2	2,206	-52.601%
2026-01-07	8.5000	8.5000	8.2200	8.2200	-11.327%	6	2,207	-50.122%
2026-01-05	9.1500	9.2700	9.1500	9.2700	-1.905%	3	1,591	-55.771%
2025-12-31	9.4500	9.4500	9.4500	9.4500	+2.717%	620	1,591	-56.614%
2025-12-30	9.3500	9.3500	9.0700	9.2000	-4.663%	23	1,591	-55.435%
2025-12-29	9.6500	9.6500	9.6500	9.6500	-1.026%	2	1,580	-57.513%
2025-12-26	9.8500	9.8500	9.7500	9.7500	-3.274%	12	1,578	-57.949%
2025-12-24	10.0800	10.0800	10.0800	10.0800	+1.818%	4	1,572	-59.325%
2025-12-23	9.9500	9.9500	9.9000	9.9000	-2.655%	5	1,572	-58.586%
2025-12-22	9.7100	10.1700	9.6300	10.1700	+4.630%	131	1,570	-59.685%
2025-12-19	9.7200	9.7200	9.7200	9.7200	-5.355%	2	1,454	-57.819%
2025-12-18	10.2000	10.2700	10.2000	10.2700	+3.009%	110	1,452	-60.078%
2025-12-17	9.6400	9.9700	9.6400	9.9700	+1.424%	18	1,442	-58.877%
2025-12-16	9.8000	9.8300	9.7000	9.8300	+1.865%	20	1,439	-58.291%
2025-12-15	9.7500	9.7900	9.6500	9.6500	+0.104%	80	1,435	-57.513%
2025-12-12	9.7200	9.7200	9.6200	9.6400	+3.656%	41	1,420	-57.469%
2025-12-11	9.3000	9.3000	9.3000	9.3000	+2.762%	1	1,399	-55.914%
2025-12-10	9.0500	9.1000	8.9000	9.0500	+1.004%	16	1,398	-54.696%
2025-12-08	8.9200	8.9600	8.8700	8.9600	+4.065%	69	1,387	-54.241%
2025-12-05	8.5300	8.6200	8.5300	8.6100	-3.258%	18	1,356	-52.381%
2025-12-04	8.4900	8.9000	8.4900	8.9000	+8.537%	8	1,353	-53.933%
2025-12-03	8.2300	8.2300	8.1400	8.2000	-1.205%	22	1,353	-50.000%
2025-12-02	8.5000	8.6000	8.3000	8.3000	-6.215%	12	1,363	-50.602%
2025-12-01	8.7500	8.8500	8.7500	8.8500	+1.143%	14	1,375	-53.672%
2025-11-28	8.7500	8.7500	8.7500	8.7500	-15.459%	6	1,368	-53.143%
2025-11-25	10.3000	10.3500	10.3000	10.3500	+2.985%	5	1,362	-60.386%
2025-11-24	10.2000	10.2000	10.0500	10.0500	-8.636%	16	1,363	-59.204%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+4.762%	5	1,379	-62.727%
2025-11-20	10.5000	10.5000	10.5000	10.5000	+1.942%	1	1,374	-60.952%
2025-11-19	10.3000	10.3000	10.3000	10.3000	-5.069%	19	1,375	-60.194%
2025-11-18	10.8500	10.8500	10.8500	10.8500	+7.426%	100	1,362	-62.212%
2025-11-13	10.5900	10.5900	10.1000	10.1000	+2.538%	184	1,382	-59.406%
2025-11-12	9.8500	9.8500	9.8500	9.8500	-3.902%	20	1,250	-58.376%
2025-11-06	10.3000	10.3000	10.2500	10.2500	+1.990%	21	1,250	-60.000%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+8.531%	1	1,229	-59.204%
2025-10-31	9.2600	9.2600	9.2600	9.2600	-0.323%	1	1,229	-55.724%
2025-10-30	9.2900	9.2900	9.2900	9.2900	+1.752%	1	1,228	-55.867%
2025-10-29	9.1300	9.1300	9.1300	9.1300	+2.815%	1	1,228	-55.093%
2025-10-28	9.0000	9.2000	8.8800	8.8800	-0.560%	85	1,227	-53.829%
2025-10-27	9.1900	9.1900	8.5300	8.9300	-6.492%	21	1,294	-54.087%
2025-10-24	8.7600	9.7000	8.7600	9.5500	-3.535%	35	1,294	-57.068%
2025-10-23	9.7100	10.0000	9.7100	9.9000	+2.484%	12	1,293	-58.586%
2025-10-22	9.6600	9.6600	9.6600	9.6600	-2.621%	1	1,285	-57.557%
2025-10-21	9.8000	9.9200	9.8000	9.9200	+0.202%	9	1,285	-58.669%
2025-10-20	10.0000	10.0000	9.9000	9.9000	-4.808%	7	1,284	-58.586%
2025-10-17	10.4000	10.4000	10.4000	10.4000	0.000%	1	1,277	-60.577%
2025-10-16	10.0500	10.4500	10.0500	10.4000	+1.961%	483	1,277	-60.577%
2025-10-15	10.2700	10.2700	10.2000	10.2000	+3.448%	31	848	-59.804%
2025-10-13	9.8000	9.9700	9.8000	9.8600	+1.649%	31	847	-58.418%
2025-10-10	8.7700	9.9000	8.4800	9.7000	+0.103%	188	870	-57.732%
2025-10-09	9.7000	9.7000	9.6900	9.6900	-1.424%	10	743	-57.688%
2025-10-08	9.7000	10.0800	9.4900	9.8300	+2.932%	135	733	-58.291%
2025-10-07	9.4700	9.6600	9.2600	9.5500	-1.241%	108	772	-57.068%
2025-10-06	9.6000	9.7500	9.6000	9.6700	-0.309%	93	731	-57.601%
2025-10-03	9.2000	9.7000	9.2000	9.7000	+1.571%	32	647	-57.732%
2025-10-02	9.8000	10.8800	9.3500	9.5500	-4.020%	601	637	-57.068%
2025-10-01	10.9400	10.9400	9.9500	9.9500	-7.269%	44	179	-58.794%
2025-09-30	10.7500	10.7500	10.7000	10.7300	+2.190%	106	171	-61.789%
2025-09-29	10.7900	10.7900	10.3500	10.5000	+5.528%	25	71	-60.952%
2025-09-26	10.0000	10.1000	9.9500	9.9500	-3.865%	20	48	-58.794%
2025-09-25	10.6500	10.6500	10.3500	10.3500	-8.000%	33	34	-60.386%
2025-09-19	11.2500	11.2500	11.2500	11.2500	0.000%	1	1	-63.556%