Dark

INTC20280121P47
INTC Jan 21 2028 47.00 Put (INTC280121P00047000)
option OPRA

EOD

Sep 2, 2026

4.20-8.696%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.4500	4.4500	4.2000	4.2000	-8.696%	5	3,059	0.000%
2026-09-01	4.6300	4.7000	4.5800	4.6000	+3.604%	5	3,061	-8.696%
2026-08-31	4.4400	4.4400	4.4400	4.4400	-2.845%	1	3,062	-5.405%
2026-08-28	4.5700	4.5700	4.5700	4.5700	-1.296%	3	3,062	-8.096%
2026-08-27	4.8200	4.8200	4.6100	4.6300	-6.465%	16	3,064	-9.287%
2026-08-26	5.0000	5.0000	4.9500	4.9500	-3.883%	5	3,060	-15.152%
2026-08-25	5.0500	5.1500	5.0500	5.1500	-1.341%	2	3,059	-18.447%
2026-08-24	5.2000	5.2200	5.2000	5.2200	+0.578%	7	3,060	-19.540%
2026-08-20	5.1200	5.2100	5.1100	5.1900	+3.386%	19	3,056	-19.075%
2026-08-19	5.0500	5.0500	4.9700	5.0200	+5.241%	24	3,060	-16.335%
2026-08-17	4.7200	4.7700	4.7200	4.7700	-12.155%	4	3,058	-11.950%
2026-08-12	5.3500	5.4300	5.3500	5.4300	-9.349%	6	3,057	-22.652%
2026-08-10	5.8500	5.9900	5.8500	5.9900	-7.704%	14	3,054	-29.883%
2026-08-06	6.3700	6.4900	6.3700	6.4900	-3.852%	10	3,051	-35.285%
2026-08-04	6.7000	6.7500	6.6000	6.7500	-6.250%	109	3,049	-37.778%
2026-07-31	7.3000	7.3000	7.2000	7.2000	-2.041%	4	2,944	-41.667%
2026-07-30	7.4000	7.4000	7.3500	7.3500	+2.797%	53	2,946	-42.857%
2026-07-22	7.1000	7.1500	7.1000	7.1500	-10.737%	7	2,946	-41.259%
2026-07-17	8.0100	8.0100	8.0100	8.0100	+17.449%	1	2,949	-47.566%
2026-07-14	6.8000	6.8200	6.8000	6.8200	-3.672%	179	2,950	-38.416%
2026-07-13	7.0800	7.0800	7.0800	7.0800	+5.672%	1	2,828	-40.678%
2026-07-10	6.8500	6.8500	6.7000	6.7000	-7.586%	60	2,829	-37.313%
2026-07-08	7.2500	7.2500	7.2500	7.2500	+10.518%	1	2,884	-42.069%
2026-07-07	6.5600	6.5600	6.5600	6.5600	+10.998%	1	2,885	-35.976%
2026-07-06	5.9100	5.9100	5.9100	5.9100	+3.322%	1	2,884	-28.934%
2026-07-02	5.7000	5.7300	5.7000	5.7200	+2.143%	8	2,887	-26.573%
2026-07-01	5.5200	5.6000	5.5200	5.6000	+12.000%	10	2,887	-25.000%
2026-06-30	5.0500	5.0500	5.0000	5.0000	-11.504%	2	2,879	-16.000%
2026-06-29	5.6500	5.6500	5.6500	5.6500	-2.754%	30	2,877	-25.664%
2026-06-26	5.8500	5.8500	5.8100	5.8100	+4.309%	31	2,902	-27.711%
2026-06-25	5.7900	5.7900	5.5700	5.5700	+0.360%	4	2,872	-24.596%
2026-06-24	5.4500	5.5500	5.1800	5.5500	+2.022%	44	2,872	-24.324%
2026-06-23	5.1700	5.4400	5.1500	5.4400	+6.458%	21	2,872	-22.794%
2026-06-22	4.9500	5.1700	4.9500	5.1100	-4.486%	19	2,871	-17.808%
2026-06-18	5.4000	5.4000	5.3500	5.3500	-2.727%	3	2,847	-21.495%
2026-06-17	5.6500	6.1500	5.5000	5.5000	+2.804%	105	2,847	-23.636%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-0.926%	1	2,847	-21.495%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-6.574%	3	2,847	-22.222%
2026-06-11	6.0500	6.2400	5.7800	5.7800	-4.463%	146	2,844	-27.336%
2026-06-10	6.2000	6.2000	6.0500	6.0500	-3.968%	3	2,989	-30.579%
2026-06-09	5.9000	6.6700	5.8800	6.3000	+4.132%	63	2,989	-33.333%
2026-06-05	5.6900	6.0500	5.6900	6.0500	+10.603%	99	2,971	-30.579%
2026-06-04	5.8400	5.8400	5.4700	5.4700	+2.434%	97	2,966	-23.218%
2026-06-03	4.9500	5.3400	4.9500	5.3400	-8.405%	3	2,877	-21.348%
2026-06-02	5.8300	5.8300	5.8300	5.8300	+20.704%	1	2,877	-27.959%
2026-05-28	4.8700	4.8700	4.8300	4.8300	+0.416%	2	2,878	-13.043%
2026-05-22	4.3000	4.9000	4.3000	4.8100	-1.434%	20	2,876	-12.682%
2026-05-21	4.8100	5.0500	4.7500	4.8800	-2.400%	59	2,876	-13.934%
2026-05-20	5.0500	5.1000	4.6400	5.0000	-13.941%	97	2,876	-16.000%
2026-05-19	5.7400	5.8100	5.7100	5.8100	+1.930%	20	2,827	-27.711%
2026-05-15	5.7500	5.7500	5.6100	5.7000	+5.556%	17	2,827	-26.316%
2026-05-14	5.4000	5.7500	5.4000	5.4000	+2.079%	124	2,818	-22.222%
2026-05-12	5.1000	5.2900	5.1000	5.2900	-3.818%	2	2,766	-20.605%
2026-05-11	5.5000	5.5000	5.5000	5.5000	+1.852%	1	2,766	-23.636%
2026-05-08	5.2600	5.4000	5.0900	5.4000	-1.818%	51	2,763	-22.222%
2026-05-06	5.5500	5.5500	5.4500	5.5000	+0.548%	55	2,774	-23.636%
2026-05-05	5.6000	5.6500	5.4700	5.4700	-8.681%	12	2,719	-23.218%
2026-05-04	5.9900	5.9900	5.9800	5.9900	+2.393%	8	2,720	-29.883%
2026-05-01	5.9300	5.9300	5.8500	5.8500	-3.465%	5	2,725	-28.205%
2026-04-30	6.0500	6.1100	5.9200	6.0600	-0.329%	45	2,725	-30.693%
2026-04-29	6.2000	6.2000	6.0600	6.0800	-9.118%	72	2,728	-30.921%
2026-04-28	6.6700	6.6900	6.6500	6.6900	-1.618%	8	2,668	-37.220%
2026-04-27	6.7500	6.8000	6.7500	6.8000	-0.730%	2	2,668	-38.235%
2026-04-24	6.7000	7.1100	6.7000	6.8500	-20.163%	101	2,670	-38.686%
2026-04-23	8.9500	8.9500	8.5800	8.5800	-5.193%	8	2,591	-51.049%
2026-04-22	8.9000	9.0500	8.8500	9.0500	+1.571%	8	2,589	-53.591%
2026-04-21	8.7000	8.9100	8.7000	8.9100	+0.112%	56	2,536	-52.862%
2026-04-20	8.8500	8.9200	8.8500	8.9000	+3.129%	6	2,536	-52.809%
2026-04-17	8.6000	8.6300	8.1300	8.6300	+0.349%	8	2,531	-51.333%
2026-04-16	9.1000	9.1000	8.5500	8.6000	-11.340%	257	2,530	-51.163%
2026-04-14	9.6500	9.7000	9.6500	9.7000	+3.966%	93	2,324	-56.701%
2026-04-13	9.7100	9.7100	9.3300	9.3300	-3.814%	6	2,319	-54.984%
2026-04-10	9.6300	9.8300	9.6300	9.7000	-5.825%	10	2,321	-56.701%
2026-04-09	10.2000	10.8000	9.9700	10.3000	-1.435%	13	2,324	-59.223%
2026-04-08	10.5100	10.5100	10.1400	10.4500	-11.516%	46	2,319	-59.809%
2026-04-07	11.8100	11.8100	11.8100	11.8100	-7.734%	2	2,327	-64.437%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-1.538%	1	2,326	-67.188%
2026-04-01	12.6300	13.0000	12.6300	13.0000	-12.752%	1,034	2,326	-67.692%
2026-03-30	14.3400	14.9000	14.3400	14.9000	+6.657%	11	1,585	-71.812%
2026-03-24	13.9700	13.9700	13.9700	13.9700	+0.866%	1	1,594	-69.936%
2026-03-20	13.8500	13.8500	13.8500	13.8500	+1.243%	1	1,594	-69.675%
2026-03-18	13.6800	13.6800	13.6800	13.6800	-1.013%	10	1,593	-69.298%
2026-03-17	13.8200	13.8200	13.8200	13.8200	+8.819%	1	1,583	-69.609%
2026-03-16	12.7700	12.7700	12.7000	12.7000	-6.065%	16	1,584	-66.929%
2026-03-13	13.5200	13.5200	13.5200	13.5200	-0.588%	1	1,591	-68.935%
2026-03-12	13.0900	13.6000	13.0900	13.6000	+6.667%	433	1,590	-69.118%
2026-03-11	12.6400	12.7500	12.5500	12.7500	-1.923%	32	1,260	-67.059%
2026-03-10	13.0500	13.0500	13.0000	13.0000	-9.910%	3	1,280	-67.692%
2026-03-03	14.2800	14.7500	14.2800	14.4300	+6.103%	26	1,279	-70.894%
2026-02-26	13.1800	13.9300	13.1000	13.6000	+0.517%	291	1,291	-69.118%
2026-02-25	13.3300	13.5500	13.3300	13.5300	+0.595%	3	1,014	-68.958%
2026-02-24	13.8500	14.3500	13.3000	13.4500	-5.944%	5	1,014	-68.773%
2026-02-23	14.2800	14.3000	14.2800	14.3000	+0.704%	6	1,017	-70.629%
2026-02-20	14.2000	14.2000	14.2000	14.2000	+3.273%	2	1,011	-70.423%
2026-02-19	13.7500	13.7500	13.7500	13.7500	+1.776%	1	1,009	-69.455%
2026-02-18	13.5100	13.5100	13.5100	13.5100	+0.074%	1	1,009	-68.912%
2026-02-17	13.5000	13.5000	13.5000	13.5000	+3.448%	1	1,008	-68.889%
2026-02-12	13.0500	13.0500	13.0500	13.0500	-1.136%	1	1,009	-67.816%
2026-02-11	13.2000	13.2000	13.2000	13.2000	-0.752%	1	1,009	-68.182%
2026-02-10	13.0000	13.4500	13.0000	13.3000	+8.571%	616	1,010	-68.421%
2026-02-09	12.2500	12.2500	12.2500	12.2500	+1.073%	25	522	-65.714%
2026-02-06	12.5000	12.6000	12.1200	12.1200	-4.492%	4	521	-65.347%
2026-02-04	12.6000	12.9100	12.5500	12.6900	+6.460%	113	523	-66.903%
2026-02-03	11.9200	11.9200	11.9200	11.9200	-3.482%	1	523	-64.765%
2026-02-02	12.9600	12.9600	12.3500	12.3500	-6.439%	3	523	-65.992%
2026-01-30	13.2000	13.2000	13.2000	13.2000	+7.755%	2	522	-68.182%
2026-01-28	12.2200	12.4500	12.2200	12.2500	-9.594%	22	520	-65.714%
2026-01-27	13.7400	14.0000	13.5500	13.5500	-2.588%	11	532	-69.004%
2026-01-26	13.7300	14.1500	13.5100	13.9100	+6.264%	35	537	-69.806%
2026-01-23	12.9000	13.3000	12.7400	13.0900	+20.092%	217	517	-67.914%
2026-01-22	11.0000	11.0000	10.9000	10.9000	-3.283%	11	314	-61.468%
2026-01-21	11.3500	11.3500	11.1500	11.2700	-9.478%	70	305	-62.733%
2026-01-20	12.6000	12.9000	12.0300	12.4500	-0.400%	4	362	-66.265%
2026-01-16	12.4000	12.8300	12.4000	12.5000	+0.644%	16	358	-66.400%
2026-01-14	12.5000	12.6000	12.4200	12.4200	-4.241%	10	358	-66.184%
2026-01-13	13.0000	13.1200	12.7900	12.9700	-4.982%	37	358	-67.618%
2026-01-12	13.6500	13.6500	13.6500	13.6500	+3.409%	25	322	-69.231%
2026-01-09	13.4100	13.4100	13.2000	13.2000	-17.500%	7	322	-68.182%
2025-12-30	16.0000	16.0000	16.0000	16.0000	-1.235%	2	316	-73.750%
2025-12-26	16.2000	16.2000	16.2000	16.2000	-1.520%	50	318	-74.074%
2025-12-23	16.4500	16.4500	16.4500	16.4500	+0.305%	3	268	-74.468%
2025-12-22	16.4000	16.4000	16.4000	16.4000	+2.500%	2	268	-74.390%
2025-12-19	16.2200	16.2900	15.0000	16.0000	-4.306%	153	268	-73.750%
2025-12-18	16.7200	16.7200	16.7200	16.7200	+11.467%	3	124	-74.880%
2025-12-09	15.0000	15.0000	15.0000	15.0000	-2.025%	5	121	-72.000%
2025-12-08	15.2500	15.3100	15.2500	15.3100	+10.542%	3	123	-72.567%
2025-12-04	13.8500	13.8500	13.8500	13.8500	-2.739%	1	123	-69.675%
2025-12-03	14.2500	14.2500	14.2400	14.2400	-4.622%	2	124	-70.506%
2025-12-01	14.9300	14.9400	14.9300	14.9300	-6.746%	32	126	-71.869%
2025-11-26	16.0100	16.0100	16.0100	16.0100	-2.970%	20	79	-73.766%
2025-11-06	16.5000	16.5000	16.5000	16.5000	+11.336%	60	79	-74.545%
2025-10-28	14.9600	14.9600	14.8200	14.8200	-13.837%	5	19	-71.660%
2025-10-14	17.2000	17.2000	17.2000	17.2000	+5.006%	2	18	-75.581%
2025-10-09	16.3800	16.3800	16.3800	16.3800	+2.375%	1	19	-74.359%
2025-10-06	16.0000	16.0000	16.0000	16.0000	-0.929%	1	20	-73.750%
2025-10-02	16.3000	16.3700	16.1500	16.1500	-3.754%	4	19	-73.994%
2025-09-26	17.1800	17.4100	16.7800	16.7800	-4.005%	15	19	-74.970%
2025-09-25	18.4500	18.4500	17.4800	17.4800	0.000%	11	11	-75.973%