Dark

INTC20280121P40
INTC Jan 21 2028 40.00 Put (INTC280121P00040000)
option OPRA

EOD

Jul 16, 2026

5.38+5.490%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.1100	5.3800	5.1100	5.3800	+5.490%	3	4,583	0.000%
2026-07-15	4.8000	5.2000	4.8000	5.1000	+5.590%	7	4,581	+5.490%
2026-07-14	4.8000	4.8300	4.8000	4.8300	-3.400%	39	4,576	+11.387%
2026-07-13	5.0300	5.1500	4.8000	5.0000	+4.822%	41	4,576	+7.600%
2026-07-10	4.7700	4.7700	4.7700	4.7700	+1.489%	5	4,605	+12.788%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-6.375%	1	4,605	+14.468%
2026-07-08	5.1000	5.1000	5.0200	5.0200	+1.414%	7	4,605	+7.171%
2026-07-07	4.9500	4.9500	4.9500	4.9500	+15.116%	2	4,604	+8.687%
2026-07-02	3.8500	4.3000	3.8500	4.3000	+6.173%	9	4,603	+25.116%
2026-07-01	3.8200	4.0500	3.7000	4.0500	+1.250%	36	4,603	+32.840%
2026-06-29	4.1500	4.1500	4.0000	4.0000	-1.235%	8	4,600	+34.500%
2026-06-26	4.0700	4.1500	3.7500	4.0500	+1.250%	27	4,603	+32.840%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+1.266%	1	4,594	+34.500%
2026-06-24	3.9200	4.0000	3.8000	3.9500	+9.116%	23	4,593	+36.203%
2026-06-23	3.6500	3.7000	3.6200	3.6200	+6.471%	58	4,588	+48.619%
2026-06-22	3.6700	3.6700	3.4000	3.4000	-6.077%	7	4,604	+58.235%
2026-06-18	4.1000	4.1000	3.5400	3.6200	-9.500%	9	4,603	+48.619%
2026-06-17	3.9700	4.0000	3.7500	4.0000	-0.990%	4	4,603	+34.500%
2026-06-16	4.0400	4.0400	4.0400	4.0400	+10.082%	1	4,603	+33.168%
2026-06-15	3.7200	3.8000	3.6600	3.6700	-3.421%	12	4,603	+46.594%
2026-06-12	4.1000	4.1000	3.8000	3.8000	-0.783%	96	4,603	+41.579%
2026-06-11	3.9000	4.1800	3.8300	3.8300	-11.343%	173	4,577	+40.470%
2026-06-10	4.3000	4.3200	4.2400	4.3200	-1.818%	33	4,583	+24.537%
2026-06-09	4.4500	4.5000	4.4000	4.4000	+8.642%	59	4,584	+22.273%
2026-06-08	3.8500	4.0500	3.8200	4.0500	-8.371%	18	4,626	+32.840%
2026-06-05	3.9500	4.4500	3.9500	4.4200	+17.241%	93	4,640	+21.719%
2026-06-04	3.9000	3.9000	3.7700	3.7700	+1.617%	4	4,637	+42.706%
2026-06-03	3.7100	3.7100	3.7100	3.7100	-8.845%	3	4,637	+45.013%
2026-06-02	4.0700	4.0700	4.0700	4.0700	+12.121%	10	4,637	+32.187%
2026-05-29	3.5500	3.6300	3.5200	3.6300	+10.000%	24	4,627	+48.209%
2026-05-28	3.4000	3.4400	3.2000	3.3000	-2.941%	181	4,642	+63.030%
2026-05-27	3.4000	3.5000	3.4000	3.4000	+3.030%	12	4,656	+58.235%
2026-05-26	3.3100	3.3200	3.3000	3.3000	0.000%	30	4,654	+63.030%
2026-05-22	3.3500	3.3500	3.2000	3.3000	-1.493%	37	4,656	+63.030%
2026-05-21	3.5000	3.5000	3.3500	3.3500	-5.634%	5	4,659	+60.597%
2026-05-20	3.5900	3.5900	2.9200	3.5500	-3.533%	222	4,659	+51.549%
2026-05-19	3.8500	3.9000	3.5500	3.6800	+2.793%	42	4,698	+46.196%
2026-05-18	3.8000	3.9200	3.5800	3.5800	-6.527%	150	4,698	+50.279%
2026-05-15	4.1000	4.1000	3.8300	3.8300	+0.789%	53	4,698	+40.470%
2026-05-14	3.8000	3.8000	3.8000	3.8000	-2.564%	2	4,670	+41.579%
2026-05-12	3.8500	3.9000	3.8500	3.9000	-4.878%	2	4,671	+37.949%
2026-05-11	3.7500	4.1000	3.6000	4.1000	+9.043%	34	4,671	+31.220%
2026-05-08	3.7500	3.9100	3.7000	3.7600	-3.590%	21	4,673	+43.085%
2026-05-07	3.7200	3.9000	3.7200	3.9000	+5.405%	147	4,672	+37.949%
2026-05-06	3.7500	3.7700	3.7000	3.7000	-3.141%	22	4,674	+45.405%
2026-05-05	4.1500	4.1500	3.7300	3.8200	-6.143%	107	4,674	+40.838%
2026-05-04	4.2000	4.2000	4.0000	4.0700	+2.519%	32	4,681	+32.187%
2026-05-01	4.0000	4.0900	3.9700	3.9700	-0.750%	44	4,654	+35.516%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-3.614%	1	4,654	+34.500%
2026-04-29	4.4500	4.4500	4.0500	4.1500	-9.190%	44	4,654	+29.639%
2026-04-28	4.7500	4.7700	4.5700	4.5700	-4.792%	10	4,648	+17.724%
2026-04-27	4.8000	4.8400	4.6000	4.8000	-1.031%	56	4,647	+12.083%
2026-04-24	3.8500	4.8500	3.8500	4.8500	-19.167%	128	4,616	+10.928%
2026-04-23	6.1000	6.1000	5.8000	6.0000	-1.316%	13	4,599	-10.333%
2026-04-22	6.1000	6.1900	6.0200	6.0800	-0.328%	110	4,596	-11.513%
2026-04-21	6.0000	6.1500	5.9900	6.1000	-1.613%	28	4,592	-11.803%
2026-04-20	5.8000	6.3000	5.8000	6.2000	+6.897%	82	4,592	-13.226%
2026-04-17	5.9000	6.5500	5.8000	5.8000	-1.193%	19	4,531	-7.241%
2026-04-16	6.3500	6.3500	5.8000	5.8700	-8.281%	92	4,526	-8.348%
2026-04-15	6.6000	6.6000	6.2400	6.4000	-4.335%	76	4,510	-15.938%
2026-04-14	6.8000	6.8000	6.6500	6.6900	+4.531%	17	4,554	-19.581%
2026-04-13	6.5100	6.5400	6.3900	6.4000	-3.030%	43	4,548	-15.938%
2026-04-10	6.8100	7.3500	6.6000	6.6000	-4.899%	44	4,548	-18.485%
2026-04-09	7.0000	7.0500	6.9400	6.9400	-2.937%	30	4,543	-22.478%
2026-04-08	8.2500	8.2500	7.0700	7.1500	-12.805%	279	4,537	-24.755%
2026-04-07	8.6200	8.6200	8.2000	8.2000	-9.890%	227	4,751	-34.390%
2026-04-06	8.5000	9.1000	8.4000	9.1000	+5.202%	96	4,566	-40.879%
2026-04-02	8.8500	9.1500	8.6100	8.6500	-2.918%	42	4,566	-37.803%
2026-04-01	9.4800	9.5000	8.7500	8.9100	-9.082%	159	4,566	-39.618%
2026-03-31	10.6800	10.6800	9.8000	9.8000	-6.667%	419	4,635	-45.102%
2026-03-30	10.2500	10.5000	10.2500	10.5000	+4.270%	13	4,687	-48.762%
2026-03-27	9.9500	10.1400	9.9500	10.0700	+8.513%	14	4,677	-46.574%
2026-03-26	9.2800	9.2800	9.2800	9.2800	+2.315%	1	4,664	-42.026%
2026-03-25	9.4000	9.4000	8.9300	9.0700	-8.661%	5	4,663	-40.684%
2026-03-24	10.0300	10.0300	9.8500	9.9300	+1.120%	78	4,661	-45.821%
2026-03-23	10.0000	10.0000	9.6000	9.8200	-1.800%	22	4,683	-45.214%
2026-03-20	9.9800	10.0000	9.8000	10.0000	+3.842%	4	4,686	-46.200%
2026-03-19	10.0000	10.0000	9.5700	9.6300	-1.231%	10	4,688	-44.133%
2026-03-18	9.6700	9.8400	9.6700	9.7500	-0.510%	13	4,692	-44.821%
2026-03-17	9.5200	10.0000	9.4800	9.8000	+4.255%	40	4,705	-45.102%
2026-03-16	9.0000	9.4000	8.8000	9.4000	-1.261%	723	4,700	-42.766%
2026-03-13	9.1700	9.7500	9.1700	9.5200	-0.833%	9	4,273	-43.487%
2026-03-12	9.2500	9.6000	9.2500	9.6000	+6.667%	6	4,271	-43.958%
2026-03-11	9.1700	9.1700	8.8500	9.0000	0.000%	155	4,271	-40.222%
2026-03-10	9.4200	9.4200	9.0000	9.0000	-6.250%	11	4,421	-40.222%
2026-03-09	10.2300	10.2500	9.6000	9.6000	-5.882%	9	4,412	-43.958%
2026-03-06	9.7700	10.2000	9.7700	10.2000	+5.699%	9	4,412	-47.255%
2026-03-05	9.9300	9.9300	9.6500	9.6500	+1.579%	22	4,412	-44.249%
2026-03-04	9.8800	9.9200	9.4400	9.5000	-4.523%	10	4,430	-43.368%
2026-03-03	10.5000	10.5000	9.9500	9.9500	+3.646%	26	4,427	-45.930%
2026-03-02	9.7900	9.7900	9.4500	9.6000	+3.226%	506	4,420	-43.958%
2026-02-27	9.3000	9.3000	9.3000	9.3000	-3.627%	1	4,143	-42.151%
2026-02-26	9.2500	9.6500	9.2500	9.6500	+4.324%	52	4,142	-44.249%
2026-02-25	9.2500	9.2500	9.2500	9.2500	-7.500%	4	4,137	-41.838%
2026-02-24	10.0000	10.0000	10.0000	10.0000	0.000%	1	4,137	-46.200%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+1.010%	1	4,138	-46.200%
2026-02-20	10.0000	10.2500	9.9000	9.9000	+1.020%	35	4,138	-45.657%
2026-02-19	9.8000	9.8000	9.8000	9.8000	+4.925%	2	4,131	-45.102%
2026-02-18	9.3500	9.3500	9.3400	9.3400	-1.684%	11	4,129	-42.398%
2026-02-17	9.5000	9.5000	9.5000	9.5000	+2.703%	2	4,128	-43.368%
2026-02-13	9.6000	9.6000	9.2000	9.2500	+0.543%	29	4,126	-41.838%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-2.646%	2	4,126	-41.522%
2026-02-10	8.9000	9.4500	8.9000	9.4500	+11.176%	57	4,126	-43.069%
2026-02-09	8.9500	8.9500	8.5000	8.5000	-0.118%	6	4,092	-36.706%
2026-02-06	8.5700	9.1500	8.3500	8.5100	-5.967%	12	4,088	-36.780%
2026-02-05	8.9200	9.2400	8.9000	9.0500	-1.309%	32	4,081	-40.552%
2026-02-04	8.7500	9.2000	8.7500	9.1700	+5.767%	7	4,070	-41.330%
2026-02-03	8.4000	8.6700	8.3000	8.6700	+0.814%	13	4,070	-37.947%
2026-02-02	8.8500	9.0000	8.6000	8.6000	-5.495%	17	4,078	-37.442%
2026-01-30	8.8900	9.1000	8.7100	9.1000	+4.598%	82	4,072	-40.879%
2026-01-29	8.7300	8.8500	8.6800	8.7000	+2.715%	78	4,002	-38.161%
2026-01-28	8.7400	8.7400	8.2500	8.4700	-11.309%	31	3,998	-36.482%
2026-01-27	9.4500	9.5500	9.4500	9.5500	-2.551%	1,252	3,981	-43.665%
2026-01-26	9.3000	9.9000	9.2000	9.8000	+7.338%	355	2,831	-45.102%
2026-01-23	9.0000	9.4000	8.7500	9.1300	+22.715%	403	2,728	-41.073%
2026-01-22	7.6000	8.1000	7.4400	7.4400	+2.058%	29	2,433	-27.688%
2026-01-21	8.0000	8.0000	7.2900	7.2900	-14.737%	66	2,427	-26.200%
2026-01-20	8.6500	8.6500	8.3000	8.5500	-1.724%	608	2,412	-37.076%
2026-01-16	8.3100	9.0000	8.3100	8.7000	+1.399%	24	1,968	-38.161%
2026-01-15	8.3800	8.5800	8.3000	8.5800	-0.233%	84	1,968	-37.296%
2026-01-14	8.7000	8.9000	8.6000	8.6000	-4.444%	8	1,909	-37.442%
2026-01-13	8.9000	9.1500	8.8500	9.0000	-5.660%	91	1,906	-40.222%
2026-01-12	9.5000	10.0000	9.2000	9.5400	+2.581%	114	1,849	-43.606%
2026-01-09	9.7500	9.8000	9.3000	9.3000	-9.709%	44	1,904	-42.151%
2026-01-08	9.9000	10.4500	9.9000	10.3000	+5.102%	8	1,905	-47.767%
2026-01-07	10.1500	10.1500	9.6500	9.8000	-8.837%	130	1,904	-45.102%
2026-01-06	10.7500	10.7500	10.7500	10.7500	-1.195%	1	1,980	-49.953%
2026-01-05	10.9100	11.0000	10.7000	10.8800	+0.741%	19	1,977	-50.551%
2026-01-02	10.8000	10.8000	10.7000	10.8000	-3.139%	108	1,977	-50.185%
2025-12-30	11.2800	11.2800	11.1000	11.1500	-3.212%	5	1,871	-51.749%
2025-12-29	11.3000	11.6200	11.3000	11.5200	-1.116%	268	1,868	-53.299%
2025-12-26	11.6500	11.6500	11.6500	11.6500	-3.719%	1	1,621	-53.820%
2025-12-24	12.1000	12.1000	12.1000	12.1000	+3.419%	3	1,618	-55.537%
2025-12-23	12.0200	12.0200	11.7000	11.7000	-0.426%	366	1,618	-54.017%
2025-12-22	11.5600	11.7500	11.5600	11.7500	-0.424%	25	1,252	-54.213%
2025-12-19	11.6000	11.8000	11.3000	11.8000	+0.855%	58	1,247	-54.407%
2025-12-18	12.0900	12.3700	11.7000	11.7000	-1.432%	25	1,245	-54.017%
2025-12-17	11.8000	11.8700	11.8000	11.8700	+2.682%	11	1,256	-54.676%
2025-12-16	11.6300	11.8500	11.4800	11.5600	+0.087%	18	1,246	-53.460%
2025-12-15	11.4000	11.5500	11.4000	11.5500	-1.028%	4	1,239	-53.420%
2025-12-12	11.1100	11.6700	11.1100	11.6700	+6.673%	17	1,237	-53.899%
2025-12-10	10.9400	10.9400	10.9400	10.9400	+2.148%	1	1,223	-50.823%
2025-12-08	10.5900	10.8000	10.5500	10.7100	+3.981%	114	1,224	-49.767%
2025-12-05	10.1500	10.3000	10.0000	10.3000	-0.962%	79	1,222	-47.767%
2025-12-04	10.0000	10.5000	9.7500	10.4000	+5.051%	39	1,169	-48.269%
2025-12-03	9.7300	10.5000	9.7300	9.9000	+1.434%	87	1,158	-45.657%
2025-12-02	10.2600	10.3500	9.7600	9.7600	-7.750%	101	1,202	-44.877%
2025-12-01	12.9000	12.9000	10.4700	10.5800	+0.095%	44	1,264	-49.149%
2025-11-28	10.8000	10.8000	10.5700	10.5700	-8.087%	32	1,301	-49.101%
2025-11-26	11.5000	11.5000	11.5000	11.5000	-6.883%	102	1,171	-53.217%
2025-11-24	12.3500	12.3500	12.3500	12.3500	-2.756%	1	1,171	-56.437%
2025-11-20	12.5000	12.7000	12.5000	12.7000	+0.794%	69	1,171	-57.638%
2025-11-19	12.6000	12.6000	12.6000	12.6000	+2.024%	5	1,171	-57.302%
2025-11-17	12.3500	12.3500	12.3500	12.3500	-2.756%	40	1,166	-56.437%
2025-11-13	12.7000	12.7000	12.7000	12.7000	+9.483%	10	1,126	-57.638%
2025-11-10	11.5000	11.7600	11.5000	11.6000	-2.110%	5	1,126	-53.621%
2025-11-07	12.0000	12.0000	11.5000	11.8500	-1.250%	72	1,123	-54.599%
2025-11-06	12.0300	12.0300	12.0000	12.0000	-0.826%	9	1,125	-55.167%
2025-11-04	10.7000	12.1000	10.7000	12.1000	+4.762%	11	1,125	-55.537%
2025-11-03	11.5500	11.5500	11.5500	11.5500	+2.303%	1	1,113	-53.420%
2025-10-31	11.0200	11.2900	11.0200	11.2900	-0.088%	2	1,113	-52.347%
2025-10-30	11.0500	11.3000	10.9600	11.3000	+3.956%	109	1,112	-52.389%
2025-10-29	10.6500	10.8700	10.6300	10.8700	+1.589%	22	1,035	-50.506%
2025-10-28	10.5500	10.7500	10.4000	10.7000	-8.936%	433	1,014	-49.720%
2025-10-27	10.5400	11.7500	10.5400	11.7500	+3.982%	88	722	-54.213%
2025-10-24	10.5800	11.3000	10.5800	11.3000	-3.419%	164	722	-52.389%
2025-10-23	12.0500	12.0500	11.7000	11.7000	-0.426%	46	672	-54.017%
2025-10-20	11.7500	11.7500	11.7500	11.7500	-4.316%	1	627	-54.213%
2025-10-17	11.8900	12.9500	11.0100	12.2800	+1.070%	80	626	-56.189%
2025-10-15	12.2000	12.3000	12.1000	12.1500	+0.413%	56	569	-55.720%
2025-10-14	12.0800	12.7000	12.0600	12.1000	+0.833%	103	572	-55.537%
2025-10-13	12.9500	12.9500	11.7700	12.0000	-0.826%	87	530	-55.167%
2025-10-10	11.2000	12.1000	11.2000	12.1000	+5.585%	21	480	-55.537%
2025-10-09	11.3500	11.6200	11.3500	11.4600	-1.207%	91	459	-53.054%
2025-10-08	11.6000	11.7400	11.6000	11.6000	+0.433%	252	378	-53.621%
2025-10-07	11.4500	11.5500	11.4500	11.5500	+4.242%	51	256	-53.420%
2025-10-06	11.0000	11.4300	10.9000	11.0800	-2.551%	82	205	-51.444%
2025-10-03	11.0000	11.4800	10.8500	11.3700	-0.263%	88	135	-52.682%
2025-10-02	12.0500	12.0500	11.2000	11.4000	-4.040%	42	106	-52.807%
2025-10-01	12.7500	12.7500	11.8800	11.8800	-6.824%	12	67	-54.714%
2025-09-30	12.7500	12.7500	12.7500	12.7500	+2.823%	25	69	-57.804%
2025-09-29	12.5100	12.5300	12.1000	12.4000	+4.818%	84	69	-56.613%
2025-09-26	12.0000	12.0500	11.8300	11.8300	-1.744%	73	132	-54.522%
2025-09-25	12.0400	12.0400	12.0400	12.0400	-10.350%	80	89	-55.316%
2025-09-24	13.4300	13.4300	13.4300	13.4300	-5.423%	1	9	-59.940%
2025-09-22	13.6000	14.2000	13.6000	14.2000	0.000%	8	8	-62.113%