Dark

INTC20280121P45
INTC Jan 21 2028 45.00 Put (INTC280121P00045000)
option OPRA

EOD

Sep 1, 2026

3.85-3.023%(-0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	4.1700	4.1700	3.8500	3.8500	-3.023%	7	6,382	0.000%
2026-08-31	3.9400	3.9700	3.9200	3.9700	-0.750%	29	6,381	-3.023%
2026-08-28	4.1200	4.1400	3.9500	4.0000	-0.498%	10	6,397	-3.750%
2026-08-27	4.0600	4.0600	4.0200	4.0200	-11.454%	35	6,397	-4.229%
2026-08-26	4.6000	4.6500	4.5400	4.5400	-1.304%	5	6,375	-15.198%
2026-08-25	4.5500	4.6000	4.4700	4.6000	0.000%	5	6,371	-16.304%
2026-08-24	4.7500	4.9000	4.5100	4.6000	-0.433%	38	6,371	-16.304%
2026-08-21	4.6000	4.6200	4.6000	4.6200	+5.000%	5	6,365	-16.667%
2026-08-20	4.4200	4.5000	4.4000	4.4000	+17.333%	17	6,360	-12.500%
2026-08-19	4.6500	4.7000	3.7500	3.7500	-17.401%	26	6,374	+2.667%
2026-08-18	4.6000	4.6500	4.5400	4.5400	+5.581%	15	6,363	-15.198%
2026-08-17	4.5000	4.5000	4.3000	4.3000	-2.273%	10	6,359	-10.465%
2026-08-13	4.6000	4.6000	4.4000	4.4000	-4.348%	3	6,360	-12.500%
2026-08-12	4.8000	4.9000	4.6000	4.6000	-9.804%	27	6,360	-16.304%
2026-08-11	5.4700	5.4700	5.0800	5.1000	-7.273%	30	6,353	-24.510%
2026-08-10	5.7500	5.7500	5.5000	5.5000	-0.901%	14	6,350	-30.000%
2026-08-07	5.7800	5.8000	5.5300	5.5500	-1.246%	38	6,341	-30.631%
2026-08-06	5.9500	5.9500	5.4900	5.6200	-0.531%	18	6,327	-31.495%
2026-08-05	5.8200	5.9000	5.6000	5.6500	-8.130%	44	6,318	-31.858%
2026-08-04	6.0500	6.1500	5.8900	6.1500	-6.818%	88	6,308	-37.398%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-0.752%	9	6,237	-41.667%
2026-07-31	6.0800	6.6500	6.0800	6.6500	-0.746%	47	6,228	-42.105%
2026-07-30	6.7000	6.7000	6.7000	6.7000	-12.189%	1	6,190	-42.537%
2026-07-29	7.4000	7.6300	7.4000	7.6300	+4.664%	7	6,189	-49.541%
2026-07-28	7.3000	7.3500	7.2900	7.2900	+8.160%	22	6,184	-47.188%
2026-07-27	6.7500	7.0000	6.7400	6.7400	+4.334%	54	6,167	-42.878%
2026-07-24	6.4600	6.4600	6.4600	6.4600	-0.615%	1	6,216	-40.402%
2026-07-22	6.4500	6.5000	6.4500	6.5000	+3.175%	16	6,217	-40.769%
2026-07-13	6.3300	6.3500	6.3000	6.3000	-5.970%	4	6,229	-38.889%
2026-07-10	6.3000	6.7000	6.3000	6.7000	+9.836%	2	6,226	-42.537%
2026-07-09	6.1000	6.1000	6.1000	6.1000	-7.576%	30	6,224	-36.885%
2026-07-08	6.6500	6.6500	6.6000	6.6000	+2.009%	10	6,224	-41.667%
2026-07-07	6.4000	6.4700	6.4000	6.4700	+16.577%	2	6,226	-40.495%
2026-07-06	5.5000	5.5500	5.5000	5.5500	-2.632%	2	6,226	-30.631%
2026-07-01	5.3000	5.7000	5.0500	5.7000	+18.750%	5	6,225	-32.456%
2026-06-30	4.6600	4.8000	4.6600	4.8000	-10.280%	12	6,226	-19.792%
2026-06-29	5.3500	5.3500	5.3500	5.3500	+3.083%	1	6,226	-28.037%
2026-06-24	5.5000	5.5000	5.1900	5.1900	+1.765%	15	6,227	-25.819%
2026-06-23	4.9000	5.1000	4.9000	5.1000	+9.677%	116	6,237	-24.510%
2026-06-22	5.2000	5.2000	4.6300	4.6500	+5.923%	11	6,135	-17.204%
2026-06-17	5.1000	5.2300	4.1600	4.3900	-16.381%	27	6,127	-12.301%
2026-06-16	4.9300	5.2500	4.9000	5.2500	+10.759%	3	6,127	-26.667%
2026-06-15	4.7400	4.7400	4.7400	4.7400	-4.628%	1	6,125	-18.776%
2026-06-12	5.1000	5.1000	4.9500	4.9700	-6.579%	15	6,124	-22.535%
2026-06-11	5.1800	5.3200	5.1800	5.3200	-2.385%	51	6,119	-27.632%
2026-06-10	5.4500	5.5000	5.4500	5.4500	-6.034%	3	6,142	-29.358%
2026-06-09	5.3800	6.1000	5.3800	5.8000	+10.057%	50	6,145	-33.621%
2026-06-08	5.2700	5.2700	5.2700	5.2700	-8.348%	7	6,104	-26.945%
2026-06-05	5.1000	5.7500	5.1000	5.7500	+17.347%	26	6,108	-33.043%
2026-06-04	5.0000	5.0000	4.8000	4.9000	-5.950%	19	6,129	-21.429%
2026-06-01	5.2500	5.3000	5.2100	5.2100	+21.163%	4	6,115	-26.104%
2026-05-29	4.4000	4.4000	4.3000	4.3000	-2.273%	9	6,113	-10.465%
2026-05-28	4.4000	4.4000	4.4000	4.4000	-3.297%	5	6,113	-12.500%
2026-05-27	4.4500	4.6000	4.4500	4.5500	-0.655%	15	6,108	-15.385%
2026-05-26	4.1300	4.5800	4.1300	4.5800	+2.921%	80	6,118	-15.939%
2026-05-22	4.7100	4.7100	4.1300	4.4500	-1.111%	226	6,115	-13.483%
2026-05-21	4.5400	4.5400	4.4500	4.5000	-1.099%	13	6,009	-14.444%
2026-05-20	4.7300	4.7300	4.2800	4.5500	-1.087%	1,453	6,009	-15.385%
2026-05-19	5.0400	5.0400	4.6000	4.6000	-10.506%	2	5,971	-16.304%
2026-05-18	5.1400	5.1400	5.1400	5.1400	+0.784%	1	5,971	-25.097%
2026-05-15	5.1500	5.3000	5.1000	5.1000	+4.294%	36	5,971	-24.510%
2026-05-14	5.0900	5.0900	4.7600	4.8900	-0.204%	39	5,943	-21.268%
2026-05-13	4.8800	4.9100	4.8500	4.9000	-2.584%	152	5,847	-21.429%
2026-05-12	5.0300	5.0300	5.0300	5.0300	+0.600%	1	5,847	-23.459%
2026-05-11	4.6000	5.0000	4.6000	5.0000	0.000%	23	5,847	-23.000%
2026-05-08	4.7900	5.0000	4.7300	5.0000	-0.596%	18	5,837	-23.000%
2026-05-07	5.1100	5.1100	4.7600	5.0300	+3.711%	94	5,830	-23.459%
2026-05-06	5.2000	5.2000	4.8500	4.8500	-3.386%	123	5,760	-20.619%
2026-05-05	5.1500	5.2000	5.0000	5.0200	-7.890%	53	5,695	-23.307%
2026-05-04	5.3500	5.5000	5.2200	5.4500	+4.207%	49	5,648	-29.358%
2026-05-01	5.4000	5.4500	5.2000	5.2300	-3.148%	21	5,595	-26.386%
2026-04-30	5.4500	5.4500	5.4000	5.4000	-1.818%	37	5,595	-28.704%
2026-04-29	5.9000	5.9000	5.2000	5.5000	-10.569%	664	5,595	-30.000%
2026-04-28	6.4000	6.4000	6.1500	6.1500	0.000%	658	5,602	-37.398%
2026-04-27	6.4000	6.4000	6.1500	6.1500	-3.906%	23	5,311	-37.398%
2026-04-24	5.4200	6.4400	5.3500	6.4000	-20.000%	110	5,310	-39.844%
2026-04-23	7.9000	8.1000	7.7500	8.0000	-0.621%	70	5,258	-51.875%
2026-04-22	7.9000	8.1500	7.9000	8.0500	+0.499%	34	5,294	-52.174%
2026-04-21	8.0500	8.0500	7.9500	8.0100	-1.111%	41	5,286	-51.935%
2026-04-20	8.0000	8.1000	8.0000	8.1000	+5.195%	116	5,258	-52.469%
2026-04-17	7.6000	7.8500	7.6000	7.7000	+0.654%	40	5,152	-50.000%
2026-04-16	8.3000	8.3000	7.6500	7.6500	-10.106%	151	5,121	-49.673%
2026-04-15	8.4000	8.5100	8.4000	8.5100	-3.295%	470	4,991	-54.759%
2026-04-14	8.7900	8.8500	8.7900	8.8000	+4.762%	86	5,423	-56.250%
2026-04-13	8.6000	8.6000	8.4000	8.4000	-4.110%	12	5,423	-54.167%
2026-04-10	9.3300	9.3300	8.7200	8.7600	-4.783%	94	5,413	-56.050%
2026-04-09	8.7000	9.2300	8.7000	9.2000	-3.665%	127	5,394	-58.152%
2026-04-08	10.0000	10.0000	9.3000	9.5500	-11.982%	70	5,370	-59.686%
2026-04-07	10.7900	10.8500	10.5500	10.8500	-4.405%	53	5,383	-64.516%
2026-04-06	11.0200	11.3500	11.0200	11.3500	0.000%	9	5,382	-66.079%
2026-04-02	13.6000	13.6000	11.3300	11.3500	-0.176%	17	5,379	-66.079%
2026-04-01	11.3700	11.3700	11.3700	11.3700	-11.172%	5	5,379	-66.139%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-7.581%	10	5,374	-69.922%
2026-03-30	13.8500	13.8500	13.8500	13.8500	+6.538%	1	5,364	-72.202%
2026-03-27	13.0200	13.0200	13.0000	13.0000	+5.777%	3	5,364	-70.385%
2026-03-26	12.2900	12.2900	12.2900	12.2900	+5.043%	10	5,363	-68.674%
2026-03-25	12.1000	12.1000	11.7000	11.7000	-6.921%	10	5,363	-67.094%
2026-03-24	12.5700	12.5700	12.5700	12.5700	-0.079%	10	5,373	-69.372%
2026-03-23	12.5100	12.5800	12.5100	12.5800	-2.101%	25	5,383	-69.396%
2026-03-20	12.5000	12.8500	12.5000	12.8500	+5.328%	14	5,358	-70.039%
2026-03-19	12.3100	12.3700	12.2000	12.2000	-2.400%	12	5,349	-68.443%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-1.961%	15	5,360	-69.200%
2026-03-17	12.4000	12.8500	12.3600	12.7500	+9.161%	205	5,360	-69.804%
2026-03-16	11.5000	11.6800	11.5000	11.6800	-5.425%	6	5,161	-67.038%
2026-03-13	11.8700	12.7500	11.8700	12.3500	+1.230%	23	5,164	-68.826%
2026-03-12	12.2100	12.2500	12.2000	12.2000	+6.087%	138	5,163	-68.443%
2026-03-11	11.4500	11.5000	11.4000	11.5000	-2.128%	112	5,034	-66.522%
2026-03-10	11.8500	11.8500	11.7500	11.7500	-12.313%	7	5,084	-67.234%
2026-03-09	13.5000	13.5900	13.3100	13.4000	+5.678%	15	5,085	-71.269%
2026-03-06	12.5100	12.7000	12.5100	12.6800	+2.589%	3	5,099	-69.637%
2026-03-05	12.4100	12.4100	12.3600	12.3600	-0.323%	2	5,096	-68.851%
2026-03-04	12.5300	12.8300	12.3500	12.4000	-4.615%	14	5,096	-68.952%
2026-03-03	13.2500	13.4000	12.7500	13.0000	+3.586%	34	5,097	-70.385%
2026-03-02	12.6700	12.6700	12.5300	12.5500	-1.414%	511	5,063	-69.323%
2026-02-26	11.9500	12.7300	11.9500	12.7300	+5.468%	15	5,542	-69.756%
2026-02-25	11.4500	12.2000	11.4500	12.0700	-0.577%	15	5,538	-68.103%
2026-02-24	12.3900	12.3900	12.1400	12.1400	-6.687%	1,352	5,538	-68.287%
2026-02-23	12.7600	13.0100	12.7600	13.0100	+1.720%	8	4,188	-70.407%
2026-02-20	12.9000	12.9000	12.5500	12.7900	+0.709%	14	4,186	-69.898%
2026-02-19	12.7000	12.7000	12.6000	12.7000	+4.098%	504	4,183	-69.685%
2026-02-18	12.5200	12.5200	12.2000	12.2000	-2.165%	6	3,682	-68.443%
2026-02-17	12.1900	12.4700	12.1900	12.4700	+3.485%	4	3,679	-69.126%
2026-02-13	12.1000	12.1000	12.0500	12.0500	+0.166%	3	3,675	-68.050%
2026-02-12	12.0600	12.0600	11.7900	12.0300	+2.383%	4	3,675	-67.997%
2026-02-11	11.9100	11.9100	11.7500	11.7500	-2.812%	8	3,676	-67.234%
2026-02-10	12.0000	12.0900	12.0000	12.0900	+9.412%	20	3,680	-68.156%
2026-02-09	11.2100	11.2100	11.0500	11.0500	+0.913%	16	3,690	-65.158%
2026-02-06	11.0000	11.2500	10.9500	10.9500	-8.750%	40	3,674	-64.840%
2026-02-05	12.0000	12.0000	12.0000	12.0000	+4.621%	1	3,651	-67.917%
2026-02-04	11.5400	11.8000	11.4700	11.4700	-0.348%	11	3,650	-66.434%
2026-02-03	10.7700	11.5100	10.7700	11.5100	+2.039%	161	3,661	-66.551%
2026-02-02	11.5000	11.5000	11.0000	11.2800	-2.083%	873	3,817	-65.869%
2026-01-30	11.5200	11.5200	11.5200	11.5200	+1.767%	1	3,220	-66.580%
2026-01-29	11.4400	11.4400	11.3200	11.3200	+2.909%	7	3,219	-65.989%
2026-01-28	11.7000	11.7100	11.0000	11.0000	-10.204%	319	3,220	-65.000%
2026-01-27	12.3000	12.3500	12.2000	12.2500	-4.521%	10	3,126	-68.571%
2026-01-26	12.2000	12.8600	12.2000	12.8300	+7.364%	51	3,124	-69.992%
2026-01-23	11.7500	12.1400	11.3500	11.9500	+25.789%	1,476	3,104	-67.782%
2026-01-22	10.3100	10.3100	9.5000	9.5000	-4.714%	98	2,058	-59.474%
2026-01-21	10.5000	11.0500	9.9700	9.9700	-10.583%	192	2,037	-61.384%
2026-01-20	10.7800	11.1500	10.7800	11.1500	-1.762%	221	1,949	-65.471%
2026-01-16	11.5000	11.5500	11.3500	11.3500	+4.512%	33	1,888	-66.079%
2026-01-15	10.7000	10.8600	10.7000	10.8600	-7.653%	11	1,888	-64.549%
2026-01-13	11.8000	11.9800	11.2700	11.7600	-7.765%	171	1,877	-67.262%
2026-01-12	12.4500	12.7500	12.4500	12.7500	+5.546%	11	1,712	-69.804%
2026-01-09	12.5500	12.8000	12.0500	12.0800	-6.357%	71	1,712	-68.129%
2026-01-07	13.0000	13.0000	12.5000	12.9000	-6.522%	95	1,713	-70.155%
2026-01-06	13.8000	13.8000	13.8000	13.8000	+1.247%	1	1,676	-72.101%
2026-01-05	13.6300	13.6300	13.6300	13.6300	-1.232%	5	1,671	-71.753%
2026-01-02	13.8000	13.8000	13.8000	13.8000	-6.631%	1	1,671	-72.101%
2025-12-23	15.0000	15.0000	14.7800	14.7800	-1.467%	55	1,672	-73.951%
2025-12-22	14.7700	15.0000	14.7200	15.0000	+19.904%	89	1,622	-74.333%
2025-12-19	12.5100	12.5100	12.5100	12.5100	-17.371%	5	1,537	-69.225%
2025-12-18	15.4500	15.4500	15.0600	15.1400	+2.644%	26	1,532	-74.571%
2025-12-17	14.7500	14.7500	14.7500	14.7500	+3.873%	1	1,532	-73.898%
2025-12-11	14.2000	14.2000	14.2000	14.2000	+1.719%	2	1,533	-72.887%
2025-12-10	13.9600	13.9600	13.9600	13.9600	+1.898%	1	1,531	-72.421%
2025-12-09	13.7000	13.7000	13.7000	13.7000	-0.725%	3	1,530	-71.898%
2025-12-08	13.6500	13.9600	13.5500	13.8000	+6.154%	25	1,527	-72.101%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+3.175%	10	1,506	-70.385%
2025-12-03	12.5600	12.6600	12.5400	12.6000	-1.563%	16	1,506	-69.444%
2025-12-02	12.6000	12.8000	12.6000	12.8000	+1.749%	21	1,502	-69.922%
2025-12-01	13.6200	13.6900	12.5800	12.5800	-10.143%	8	1,483	-69.396%
2025-11-28	14.0000	14.0000	14.0000	14.0000	-8.854%	20	1,487	-72.500%
2025-11-24	14.8700	15.3600	14.8700	15.3600	-6.909%	1,252	1,487	-74.935%
2025-11-20	16.5000	16.5000	16.5000	16.5000	+5.431%	30	269	-76.667%
2025-11-13	15.6000	15.6500	15.6000	15.6500	+5.672%	30	299	-75.399%
2025-11-10	14.8100	14.8100	14.8100	14.8100	-4.452%	1	312	-74.004%
2025-11-07	15.5000	15.5000	15.5000	15.5000	-1.274%	7	312	-75.161%
2025-11-06	15.4100	15.7000	15.4100	15.7000	+5.369%	2	312	-75.478%
2025-11-05	15.6000	15.6000	14.9000	14.9000	+0.067%	31	310	-74.161%
2025-11-03	14.4000	14.8900	14.4000	14.8900	+5.230%	250	61	-74.144%
2025-10-30	14.0600	14.1500	14.0600	14.1500	+1.144%	2	61	-72.792%
2025-10-29	13.6500	13.9900	13.6500	13.9900	+2.566%	3	61	-72.480%
2025-10-28	13.6400	13.6400	13.6400	13.6400	-2.571%	3	58	-71.774%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-1.754%	2	53	-72.500%
2025-10-24	14.2500	14.2500	14.2500	14.2500	-5.000%	3	53	-72.982%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-4.762%	7	53	-74.333%
2025-10-22	15.8500	15.8500	15.7500	15.7500	+0.897%	19	46	-75.556%
2025-10-17	15.6100	15.6100	15.6100	15.6100	+1.893%	18	50	-75.336%
2025-10-13	15.3200	15.3200	15.3200	15.3200	+2.133%	5	32	-74.869%
2025-10-09	15.0100	15.0100	14.9900	15.0000	0.000%	7	30	-74.333%
2025-10-06	15.0000	15.0000	15.0000	15.0000	+0.671%	1	27	-74.333%
2025-10-02	14.9000	14.9000	14.9000	14.9000	-9.806%	1	26	-74.161%
2025-09-30	16.3200	16.5200	16.3200	16.5200	+2.736%	7	25	-76.695%
2025-09-29	15.1000	16.0800	15.1000	16.0800	+4.687%	3	18	-76.057%
2025-09-26	15.5300	15.6200	15.3600	15.3600	-12.975%	15	15	-74.935%
2025-09-22	17.6500	17.6500	17.6500	17.6500	+2.082%	1	0	-78.187%
2025-09-19	17.2900	17.2900	17.2900	17.2900	0.000%	1	0	-77.733%