Dark

INTC20280121P42
INTC Jan 21 2028 42.00 Put (INTC280121P00042000)
option OPRA

EOD

Sep 2, 2026

3.17+0.635%(+0.02)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.1700	3.1700	3.1700	3.1700	+0.635%	15	1,629	0.000%
2026-09-01	3.1800	3.1800	3.1500	3.1500	-0.631%	16	1,633	+0.635%
2026-08-31	3.1700	3.1700	3.1700	3.1700	-2.462%	1	1,633	0.000%
2026-08-28	3.5000	3.5000	3.2500	3.2500	-3.846%	13	1,633	-2.462%
2026-08-27	3.3800	3.3800	3.3700	3.3800	-10.345%	13	1,646	-6.213%
2026-08-26	3.7700	3.7700	3.7700	3.7700	-0.789%	1	1,638	-15.915%
2026-08-25	3.7300	3.8000	3.7300	3.8000	-2.062%	2	1,638	-16.579%
2026-08-24	4.0000	4.1000	3.8800	3.8800	+2.646%	18	1,638	-18.299%
2026-08-21	3.7400	3.8000	3.7400	3.7800	+2.162%	9	1,635	-16.138%
2026-08-20	3.7500	3.8100	3.7000	3.7000	+1.370%	30	1,638	-14.324%
2026-08-19	3.6700	3.7300	3.6500	3.6500	-5.928%	36	1,661	-13.151%
2026-08-18	3.8000	3.8800	3.6500	3.8800	+10.857%	5	1,656	-18.299%
2026-08-17	3.5600	3.5600	3.5000	3.5000	-15.049%	2	1,653	-9.429%
2026-08-12	4.0500	4.1200	4.0000	4.1200	-5.287%	56	1,653	-23.058%
2026-08-11	4.4800	4.5300	4.3000	4.3500	-5.844%	81	1,653	-27.126%
2026-08-10	4.6500	4.6500	4.5900	4.6200	-10.291%	20	1,589	-31.385%
2026-08-06	5.1500	5.1500	5.1500	5.1500	+1.980%	1	1,573	-38.447%
2026-08-05	5.3300	5.3300	4.8500	5.0500	-2.885%	130	1,573	-37.228%
2026-08-04	5.2000	5.2000	5.2000	5.2000	-7.965%	54	1,544	-39.038%
2026-08-03	5.6000	5.6500	5.6000	5.6500	0.000%	6	1,493	-43.894%
2026-07-31	5.6000	5.6500	5.6000	5.6500	-11.856%	10	1,493	-43.894%
2026-07-29	6.3000	6.4100	6.3000	6.4100	+3.890%	2	1,495	-50.546%
2026-07-28	6.2200	6.2200	6.1700	6.1700	+7.867%	3	1,494	-48.622%
2026-07-27	5.7200	5.7200	5.7200	5.7200	+4.000%	2	1,493	-44.580%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-5.660%	1	1,492	-42.364%
2026-07-20	5.8300	5.8300	5.8300	5.8300	-5.049%	1	1,492	-45.626%
2026-07-17	6.1400	6.1400	6.1400	6.1400	+11.232%	4	1,493	-48.371%
2026-07-13	5.5500	5.5900	5.5200	5.5200	+3.955%	3	1,489	-42.572%
2026-07-09	5.3100	5.3100	5.3100	5.3100	-7.652%	1	1,490	-40.301%
2026-07-08	5.5000	5.7500	5.5000	5.7500	+22.863%	5	1,491	-44.870%
2026-07-06	4.6900	4.6900	4.6800	4.6800	-5.455%	10	1,492	-32.265%
2026-07-02	4.9500	4.9500	4.9000	4.9500	+12.500%	43	1,441	-35.960%
2026-07-01	4.4000	4.4000	4.4000	4.4000	+0.457%	5	1,441	-27.955%
2026-06-29	4.3800	4.3800	4.3800	4.3800	-2.667%	15	1,436	-27.626%
2026-06-26	4.4500	4.5000	4.4500	4.5000	+2.273%	3	1,436	-29.556%
2026-06-23	4.4000	4.4000	4.4000	4.4000	+10.000%	1	1,434	-27.955%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-0.249%	1	1,433	-20.750%
2026-06-18	4.1000	4.1000	4.0100	4.0100	-12.445%	3	1,431	-20.948%
2026-06-17	4.5800	4.5800	4.5800	4.5800	+7.765%	4	1,431	-30.786%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-8.009%	4	1,431	-25.412%
2026-06-11	4.6200	4.6200	4.6200	4.6200	-1.702%	1	1,428	-31.385%
2026-06-10	4.7000	4.7000	4.7000	4.7000	-5.051%	1	1,428	-32.553%
2026-06-09	4.6200	5.1500	4.6200	4.9500	+15.116%	50	1,427	-35.960%
2026-06-08	4.5000	4.5000	4.3000	4.3000	-12.245%	10	1,389	-26.279%
2026-06-05	4.5500	4.9500	4.5500	4.9000	+32.432%	43	1,386	-35.306%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-2.632%	2	1,392	-14.324%
2026-05-27	3.8500	3.8500	3.7500	3.8000	+2.703%	4	1,393	-16.579%
2026-05-26	3.6500	3.7000	3.6500	3.7000	+2.778%	22	1,393	-14.324%
2026-05-22	3.5800	3.6000	3.5800	3.6000	+2.857%	2	1,375	-11.944%
2026-05-21	3.8900	3.8900	3.5000	3.5000	-10.026%	11	1,374	-9.429%
2026-05-20	3.9200	3.9200	3.8200	3.8900	-3.951%	3	1,374	-18.509%
2026-05-19	4.0500	4.1500	3.8000	4.0500	-5.814%	252	1,245	-21.728%
2026-05-18	4.3000	4.3000	4.3000	4.3000	-33.333%	1	1,245	-26.279%
2026-05-15	6.4500	6.4500	5.5000	6.4500	+53.571%	75	1,245	-50.853%
2026-05-13	4.0700	4.2000	4.0700	4.2000	+2.439%	23	1,258	-24.524%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-3.981%	2	1,260	-22.683%
2026-05-07	4.5000	4.5000	4.1500	4.2700	0.000%	42	1,260	-25.761%
2026-05-05	4.2700	4.2700	4.2700	4.2700	-4.045%	1	1,264	-25.761%
2026-05-01	3.8200	4.4600	3.8200	4.4500	-1.111%	26	1,258	-28.764%
2026-04-30	4.5700	4.5700	4.5000	4.5000	-3.226%	23	1,258	-29.556%
2026-04-29	5.4500	5.4500	4.5500	4.6500	-12.264%	46	1,249	-31.828%
2026-04-28	5.3200	5.3200	5.2500	5.3000	0.000%	61	1,239	-40.189%
2026-04-27	5.2000	5.3500	5.1400	5.3000	-1.852%	21	1,202	-40.189%
2026-04-24	5.0200	5.5700	4.6300	5.4000	-19.643%	24	1,194	-41.296%
2026-04-23	6.9900	6.9900	6.6500	6.7200	-2.326%	21	1,197	-52.827%
2026-04-22	6.6800	6.8800	6.6800	6.8800	+1.926%	4	1,194	-53.924%
2026-04-21	6.6900	6.7500	6.6900	6.7500	-2.878%	9	1,182	-53.037%
2026-04-20	6.9000	6.9500	6.8000	6.9500	+7.419%	51	1,182	-54.388%
2026-04-17	6.4700	6.4700	6.4700	6.4700	+1.094%	2	1,131	-51.005%
2026-04-16	7.0000	7.0000	6.4000	6.4000	-15.232%	107	1,133	-50.469%
2026-04-15	7.5500	7.5500	7.5500	7.5500	+0.667%	1	1,041	-58.013%
2026-04-14	7.8000	7.8000	7.5000	7.5000	+4.022%	185	1,040	-57.733%
2026-04-13	7.2100	7.2100	7.2100	7.2100	-10.657%	1	885	-56.033%
2026-04-08	8.1800	8.6000	8.0000	8.0700	-14.603%	18	884	-60.719%
2026-04-07	9.4500	9.4500	9.4500	9.4500	-0.526%	1	896	-66.455%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-3.553%	2	896	-66.632%
2026-04-02	9.8500	9.8500	9.8500	9.8500	-0.706%	1	894	-67.817%
2026-04-01	10.2800	10.2800	9.9200	9.9200	-10.307%	12	894	-68.044%
2026-03-31	11.5000	11.5000	11.0600	11.0600	-5.952%	12	904	-71.338%
2026-03-30	11.7600	11.7600	11.7600	11.7600	+4.255%	2	899	-73.044%
2026-03-27	11.2800	11.2800	11.2800	11.2800	+4.348%	30	900	-71.897%
2026-03-26	10.6900	10.8100	10.6900	10.8100	+7.136%	12	900	-70.675%
2026-03-25	10.0600	10.1000	9.9900	10.0900	-9.588%	12	900	-68.583%
2026-03-24	11.1000	11.1600	11.1000	11.1600	+2.952%	40	896	-71.595%
2026-03-23	10.8400	10.8400	10.8400	10.8400	-1.900%	20	876	-70.756%
2026-03-20	11.0500	11.0500	11.0500	11.0500	0.000%	10	886	-71.312%
2026-03-17	10.6000	11.0500	10.6000	11.0500	+5.238%	32	886	-71.312%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+4.478%	1	871	-69.810%
2026-03-11	10.2000	10.2000	9.9000	10.0500	-1.083%	254	870	-68.458%
2026-03-10	10.1600	10.1600	10.1600	10.1600	-11.111%	1	1,000	-68.799%
2026-03-09	11.4300	11.4300	11.4300	11.4300	+2.419%	10	1,000	-72.266%
2026-03-04	11.1600	11.1600	11.1600	11.1600	-1.674%	1	1,000	-71.595%
2026-03-03	11.1100	11.3500	11.1100	11.3500	+7.075%	27	1,000	-72.070%
2026-03-02	10.6000	10.6000	10.6000	10.6000	-0.935%	1	985	-70.094%
2026-02-26	10.7000	10.7000	10.7000	10.7000	+1.905%	1	985	-70.374%
2026-02-25	10.5000	10.5000	10.5000	10.5000	-4.545%	1	984	-69.810%
2026-02-24	11.0000	11.0000	11.0000	11.0000	-0.091%	1	984	-71.182%
2026-02-23	11.0100	11.0100	11.0100	11.0100	-0.181%	3	984	-71.208%
2026-02-20	11.1000	11.1300	11.0300	11.0300	+2.605%	284	987	-71.260%
2026-02-19	10.6000	10.7500	10.6000	10.7500	+2.381%	4	706	-70.512%
2026-02-13	10.6000	10.6500	10.5000	10.5000	+0.478%	52	686	-69.810%
2026-02-12	10.2000	10.4500	10.2000	10.4500	-0.476%	53	686	-69.665%
2026-02-10	10.3500	10.5000	10.2700	10.5000	+9.948%	36	727	-69.810%
2026-02-09	9.9000	9.9400	9.5000	9.5500	+4.144%	57	694	-66.806%
2026-02-06	9.1700	9.1700	9.1700	9.1700	-9.387%	2	637	-65.431%
2026-02-05	10.2000	10.2000	10.1200	10.1200	+2.222%	20	639	-68.676%
2026-02-04	9.9000	9.9000	9.9000	9.9000	+7.259%	2	646	-67.980%
2026-02-03	9.2000	9.2300	9.2000	9.2300	-4.352%	2	644	-65.655%
2026-02-02	9.9000	9.9000	9.5800	9.6500	-3.500%	5	646	-67.150%
2026-01-30	10.0000	10.0000	10.0000	10.0000	+1.937%	5	649	-68.300%
2026-01-29	9.6900	9.8100	9.6900	9.8100	+2.830%	5	649	-67.686%
2026-01-28	9.7000	9.7000	9.5100	9.5400	-9.143%	8	650	-66.771%
2026-01-27	10.5700	10.5700	10.4500	10.5000	-4.372%	5	649	-69.810%
2026-01-26	10.5000	11.0000	10.5000	10.9800	+8.498%	15	648	-71.129%
2026-01-23	10.6500	10.6500	9.5500	10.1200	+20.476%	230	635	-68.676%
2026-01-22	8.7000	8.9500	8.4000	8.4000	-1.176%	14	415	-62.262%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-11.458%	4	405	-62.706%
2026-01-20	9.2600	9.6000	9.2400	9.6000	-4.478%	71	401	-66.979%
2026-01-16	10.0500	10.0500	10.0500	10.0500	+4.145%	25	470	-68.458%
2026-01-14	9.6900	9.6900	9.6500	9.6500	-3.980%	26	470	-67.150%
2026-01-13	10.2000	10.2000	9.4600	10.0500	-5.634%	4	470	-68.458%
2026-01-12	10.6500	10.6500	10.6500	10.6500	+3.198%	2	472	-70.235%
2026-01-09	10.7800	10.8200	10.3000	10.3200	-7.444%	22	474	-69.283%
2026-01-07	11.3300	11.3300	10.7000	11.1500	-8.155%	16	465	-71.570%
2026-01-06	12.1400	12.1400	12.1400	12.1400	-0.082%	6	464	-73.888%
2026-01-05	12.0500	12.1500	11.9500	12.1500	-2.410%	3	457	-73.909%
2025-12-30	12.4500	12.4500	12.4500	12.4500	-4.231%	13	457	-74.538%
2025-12-29	13.0000	13.0000	13.0000	13.0000	-3.775%	1	457	-75.615%
2025-12-24	13.5100	13.5100	13.5100	13.5100	+5.547%	1	457	-76.536%
2025-12-23	13.1000	13.1000	12.8000	12.8000	-1.538%	53	457	-75.234%
2025-12-22	12.9000	13.0000	12.8600	13.0000	-9.910%	45	507	-75.615%
2025-12-18	13.6400	14.4300	13.6400	14.4300	+11.947%	11	473	-78.032%
2025-12-15	12.6600	12.8900	12.6600	12.8900	+2.139%	3	476	-75.407%
2025-12-12	12.3000	12.7800	12.2900	12.6200	+2.269%	30	477	-74.881%
2025-12-11	12.3300	12.3400	12.3300	12.3400	+1.148%	50	447	-74.311%
2025-12-10	12.2000	12.2000	12.2000	12.2000	+3.565%	2	409	-74.016%
2025-12-08	11.8800	11.8800	11.7800	11.7800	+2.882%	2	407	-73.090%
2025-12-05	11.3500	11.4500	11.3500	11.4500	-1.801%	2	407	-72.314%
2025-12-04	11.1400	11.6600	11.1400	11.6600	+6.000%	61	405	-72.813%
2025-12-03	10.3700	11.0600	10.3700	11.0000	0.000%	33	401	-71.182%
2025-12-02	10.8800	11.2000	10.8800	11.0000	-6.223%	38	432	-71.182%
2025-12-01	11.6900	11.7300	11.6900	11.7300	-13.304%	18	430	-72.975%
2025-11-24	13.5100	13.5300	13.4900	13.5300	+0.222%	250	412	-76.571%
2025-11-20	13.5000	13.5000	13.5000	13.5000	-1.460%	3	179	-76.519%
2025-11-14	13.7000	13.7000	13.7000	13.7000	+5.792%	1	179	-76.861%
2025-11-12	12.9500	12.9500	12.9500	12.9500	+0.388%	28	179	-75.521%
2025-11-11	12.9000	12.9000	12.9000	12.9000	-3.008%	25	151	-75.426%
2025-11-05	13.3000	13.3000	13.3000	13.3000	+2.544%	35	126	-76.165%
2025-11-03	12.9700	12.9700	12.9700	12.9700	+4.344%	200	291	-75.559%
2025-10-31	12.4300	12.4300	12.4300	12.4300	+0.893%	1	291	-74.497%
2025-10-30	12.3200	12.3200	12.3200	12.3200	+7.130%	1	290	-74.269%
2025-10-29	11.7500	11.7500	11.5000	11.5000	-2.211%	4	290	-72.435%
2025-10-28	11.9300	12.3500	11.3800	11.7600	-3.843%	94	287	-73.044%
2025-10-24	12.2400	12.2400	12.2300	12.2300	-8.390%	200	231	-74.080%
2025-10-22	13.3500	13.3500	13.3500	13.3500	-6.513%	30	36	-76.255%
2025-09-30	14.2800	14.2800	14.2800	14.2800	-1.176%	2	12	-77.801%
2025-09-26	13.2700	14.4500	13.0000	14.4500	-2.167%	21	10	-78.062%
2025-09-19	14.7700	14.7700	14.7700	14.7700	0.000%	10	10	-78.538%