Dark

INTC20280121P50
INTC Jan 21 2028 50.00 Put (INTC280121P00050000)
option OPRA

EOD

Sep 2, 2026

5.23+2.549%(+0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.2100	5.2700	5.2000	5.2300	+2.549%	7	5,969	0.000%
2026-09-01	5.5000	5.5000	5.1000	5.1000	-4.673%	9	5,969	+2.549%
2026-08-31	5.2000	5.3500	5.2000	5.3500	+0.375%	11	5,963	-2.243%
2026-08-28	5.4300	5.4300	5.3300	5.3300	-3.091%	2	5,954	-1.876%
2026-08-27	5.6000	5.6000	5.2500	5.5000	-9.836%	25	5,953	-4.909%
2026-08-26	6.1000	6.1000	6.1000	6.1000	0.000%	11	5,959	-14.262%
2026-08-25	6.0000	6.1500	6.0000	6.1000	+0.660%	25	5,959	-14.262%
2026-08-21	6.0000	6.1100	6.0000	6.0600	+1.000%	44	5,951	-13.696%
2026-08-20	6.0000	6.0000	6.0000	6.0000	+3.448%	2	5,945	-12.833%
2026-08-19	6.1000	6.1000	5.8000	5.8000	-0.855%	6	5,945	-9.828%
2026-08-18	5.8500	5.8500	5.8500	5.8500	+5.405%	15	5,944	-10.598%
2026-08-17	5.5500	5.5600	5.5000	5.5500	-5.932%	57	5,959	-5.766%
2026-08-14	6.0000	6.0000	5.9000	5.9000	+1.724%	5	6,014	-11.356%
2026-08-13	5.8000	5.8000	5.8000	5.8000	-1.361%	10	6,011	-9.828%
2026-08-12	6.2500	6.3200	5.8800	5.8800	-15.638%	22	6,001	-11.054%
2026-08-11	6.9700	6.9700	6.9700	6.9700	+1.014%	1	5,988	-24.964%
2026-08-10	6.9600	6.9600	6.8100	6.9000	-3.497%	19	5,987	-24.203%
2026-08-07	7.4900	7.4900	7.1500	7.1500	-5.298%	2	5,981	-26.853%
2026-08-06	7.5000	7.5500	7.5000	7.5500	-0.788%	40	5,980	-30.728%
2026-08-05	7.8500	7.8500	7.5500	7.6100	+0.132%	21	5,980	-31.275%
2026-08-04	7.7300	7.7500	7.6000	7.6000	-8.982%	137	5,961	-31.184%
2026-08-03	8.7000	8.7000	8.3100	8.3500	0.000%	46	5,880	-37.365%
2026-07-30	8.8000	8.8000	8.2500	8.3500	-11.453%	89	5,850	-37.365%
2026-07-29	9.7000	9.7000	9.4300	9.4300	+1.946%	3	5,845	-44.539%
2026-07-28	9.0000	9.5000	9.0000	9.2500	+8.824%	18	5,845	-43.459%
2026-07-27	8.6000	9.0000	8.5000	8.5000	-2.074%	6	5,837	-38.471%
2026-07-24	8.1000	8.6800	8.1000	8.6800	+4.327%	24	5,834	-39.747%
2026-07-23	8.2500	8.3200	8.2500	8.3200	+0.848%	2	5,835	-37.139%
2026-07-22	8.2500	8.2500	8.2500	8.2500	+0.243%	1	5,834	-36.606%
2026-07-21	8.2500	8.3300	8.2300	8.2300	-6.477%	7	5,834	-36.452%
2026-07-20	8.7300	8.8000	8.7300	8.8000	-2.004%	6	5,831	-40.568%
2026-07-17	9.4000	9.4900	8.9800	8.9800	+6.147%	33	5,832	-41.759%
2026-07-15	7.9500	8.4700	7.9500	8.4600	+4.444%	14	5,843	-38.180%
2026-07-13	8.1700	8.1700	8.1000	8.1000	+4.516%	2	5,830	-35.432%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-5.488%	100	5,828	-32.516%
2026-07-08	8.2000	8.2000	8.2000	8.2000	+1.235%	1	5,828	-36.220%
2026-07-07	7.2300	8.1000	7.2300	8.1000	+20.357%	21	5,828	-35.432%
2026-07-06	6.7300	6.7300	6.7300	6.7300	-5.742%	5	5,831	-22.288%
2026-07-02	6.7400	7.1400	6.7400	7.1400	+11.563%	42	5,817	-26.751%
2026-07-01	6.3100	6.4000	6.2900	6.4000	-4.048%	21	5,817	-18.281%
2026-06-29	6.6700	6.6700	6.6700	6.6700	+0.301%	1	5,817	-21.589%
2026-06-26	6.6000	6.6500	6.6000	6.6500	+1.218%	12	5,818	-21.353%
2026-06-25	6.4500	6.5700	6.4500	6.5700	+3.465%	10	5,818	-20.396%
2026-06-23	6.0000	6.5000	6.0000	6.3500	+9.672%	43	5,816	-17.638%
2026-06-22	5.8000	5.8600	5.6800	5.7900	-3.980%	9	5,813	-9.672%
2026-06-18	6.1900	6.2800	6.0300	6.0300	-9.595%	10	5,818	-13.267%
2026-06-17	6.5500	6.6700	6.5500	6.6700	+0.301%	2	5,818	-21.589%
2026-06-16	6.1500	6.6500	6.1500	6.6500	+6.400%	8	5,818	-21.353%
2026-06-15	5.8600	6.2500	5.8200	6.2500	-2.344%	23	5,825	-16.320%
2026-06-12	6.6500	6.6500	6.4000	6.4000	-3.759%	7	5,819	-18.281%
2026-06-11	6.4800	7.1800	6.4800	6.6500	-7.639%	15	5,818	-21.353%
2026-06-10	7.2000	7.2800	7.1700	7.2000	-0.277%	5	5,820	-27.361%
2026-06-09	6.6200	7.2300	6.6200	7.2200	+6.805%	13	5,823	-27.562%
2026-06-08	6.5500	6.7600	6.4900	6.7600	-6.371%	78	5,826	-22.633%
2026-06-05	6.9100	7.5000	6.9100	7.2200	+13.701%	45	5,829	-27.562%
2026-06-04	6.6900	6.6900	6.3500	6.3500	0.000%	57	5,834	-17.638%
2026-06-03	5.7500	6.5000	5.7500	6.3500	-5.224%	63	5,855	-17.638%
2026-06-02	6.9500	6.9500	6.7000	6.7000	-2.190%	13	5,796	-21.940%
2026-06-01	6.7500	6.8500	6.7500	6.8500	+8.730%	22	5,796	-23.650%
2026-05-29	5.7900	6.3000	5.7900	6.3000	+12.100%	4	5,815	-16.984%
2026-05-28	5.6000	5.6200	5.6000	5.6200	-3.103%	2	5,816	-6.940%
2026-05-27	5.8500	5.8500	5.6300	5.8000	+1.933%	60	5,815	-9.828%
2026-05-26	5.5000	5.6900	5.4600	5.6900	+1.607%	19	5,774	-8.084%
2026-05-22	6.0600	6.0600	5.6000	5.6000	-2.098%	55	5,773	-6.607%
2026-05-21	5.8000	5.8400	5.7000	5.7200	-3.051%	20	5,766	-8.566%
2026-05-20	5.7500	6.0500	5.7500	5.9000	-2.640%	1,368	5,766	-11.356%
2026-05-19	6.6000	6.6000	6.0500	6.0600	-6.769%	46	4,515	-13.696%
2026-05-18	6.4500	6.7500	6.4500	6.5000	0.000%	39	4,515	-19.538%
2026-05-15	7.0000	7.0000	6.5000	6.5000	+4.167%	18	4,515	-19.538%
2026-05-14	6.5800	6.5800	6.2400	6.2400	+0.645%	32	4,539	-16.186%
2026-05-13	6.2000	6.4000	6.0500	6.2000	-2.362%	11	4,561	-15.645%
2026-05-12	6.6000	6.6000	6.1800	6.3500	+1.600%	122	4,561	-17.638%
2026-05-11	5.9000	6.3400	5.9000	6.2500	+1.626%	36	4,561	-16.320%
2026-05-08	6.1000	6.4000	5.9000	6.1500	-0.806%	45	4,508	-14.959%
2026-05-07	6.6200	6.6200	6.1500	6.2000	0.000%	327	4,496	-15.645%
2026-05-06	6.2400	6.5500	6.2000	6.2000	-4.615%	112	4,673	-15.645%
2026-05-05	6.5000	6.6500	6.4000	6.5000	-5.523%	99	4,678	-19.538%
2026-05-04	6.7000	7.2500	6.7000	6.8800	+1.475%	28	4,670	-23.983%
2026-05-01	6.9500	6.9500	6.7200	6.7800	-3.143%	131	4,665	-22.861%
2026-04-30	7.1500	7.2000	6.9500	7.0000	0.000%	49	4,665	-25.286%
2026-04-29	7.5900	7.6200	6.9900	7.0000	-9.794%	322	4,670	-25.286%
2026-04-28	7.5600	8.1500	7.5600	7.7600	-1.146%	92	4,630	-32.603%
2026-04-27	7.8000	8.1000	7.8000	7.8500	-3.325%	211	4,614	-33.376%
2026-04-24	7.6000	8.2300	7.4000	8.1200	-20.392%	573	4,658	-35.591%
2026-04-23	10.2000	10.2500	9.9500	10.2000	-1.449%	68	4,468	-48.725%
2026-04-22	10.0800	10.4000	10.0800	10.3500	+1.570%	26	4,466	-49.469%
2026-04-21	10.1000	10.2800	9.9000	10.1900	-1.068%	312	4,307	-48.675%
2026-04-20	10.0500	10.3000	10.0400	10.3000	+8.535%	39	4,307	-49.223%
2026-04-17	9.7500	9.9000	9.4900	9.4900	-4.141%	230	4,292	-44.889%
2026-04-16	10.3500	10.4300	9.9000	9.9000	-7.303%	410	4,293	-47.172%
2026-04-15	10.8000	10.8000	10.5200	10.6800	-2.732%	130	3,976	-51.030%
2026-04-14	11.0700	11.2800	10.9800	10.9800	+2.617%	54	3,927	-52.368%
2026-04-13	10.9200	10.9200	10.6000	10.7000	-3.604%	277	3,925	-51.121%
2026-04-10	11.3000	11.9500	11.0500	11.1000	-1.770%	93	3,934	-52.883%
2026-04-09	10.7800	12.3000	10.7800	11.3000	-4.399%	64	3,923	-53.717%
2026-04-08	12.1000	12.3500	11.6500	11.8200	-11.461%	314	3,920	-55.753%
2026-04-07	13.0000	13.6500	13.0000	13.3500	-4.164%	50	3,912	-60.824%
2026-04-06	13.8500	13.9300	13.8500	13.9300	-0.500%	2	3,891	-62.455%
2026-04-02	14.3400	14.3400	13.7800	14.0000	-3.448%	263	3,895	-62.643%
2026-04-01	14.5500	14.5500	14.3500	14.5000	-14.252%	89	3,895	-63.931%
2026-03-30	16.3500	16.9100	16.3500	16.9100	+3.742%	11	3,894	-69.072%
2026-03-27	16.2000	16.3000	16.1000	16.3000	+9.764%	5	3,895	-67.914%
2026-03-25	14.8500	14.8500	14.8500	14.8500	-6.897%	2	3,895	-64.781%
2026-03-24	16.0500	16.0500	15.9500	15.9500	+2.572%	2	3,893	-67.210%
2026-03-23	15.5500	15.5500	15.5500	15.5500	-0.702%	1	3,893	-66.367%
2026-03-20	14.9500	15.6600	14.9500	15.6600	-2.430%	20	3,892	-66.603%
2026-03-19	16.0500	16.0500	16.0500	16.0500	+3.548%	1	3,892	-67.414%
2026-03-18	15.7500	16.0000	15.5000	15.5000	-4.321%	14	3,892	-66.258%
2026-03-17	15.3100	16.2000	15.3100	16.2000	+11.724%	26	3,885	-67.716%
2026-03-16	14.6000	14.6000	14.3000	14.5000	-7.937%	94	3,885	-63.931%
2026-03-13	15.4000	15.7500	15.4000	15.7500	+2.273%	16	3,894	-66.794%
2026-03-12	15.4000	15.4000	15.4000	15.4000	+6.207%	10	3,903	-66.039%
2026-03-11	14.3700	14.6000	14.3700	14.5000	-0.821%	38	3,903	-63.931%
2026-03-10	14.6200	14.6200	14.6200	14.6200	-11.875%	1	3,903	-64.227%
2026-03-09	16.7300	16.7300	16.5100	16.5900	+2.092%	10	3,903	-68.475%
2026-03-04	16.2500	16.2500	16.2500	16.2500	+3.834%	3	3,895	-67.815%
2026-02-26	15.4700	15.6500	15.4700	15.6500	+3.642%	2	3,897	-66.581%
2026-02-25	15.2100	15.2100	15.1000	15.1000	-2.265%	21	3,898	-65.364%
2026-02-24	15.7500	15.7500	15.4500	15.4500	-4.334%	20	3,898	-66.149%
2026-02-23	16.0000	16.1500	15.9400	16.1500	+4.734%	16	3,906	-67.616%
2026-02-20	16.5300	16.5300	15.4200	15.4200	+1.115%	16	3,897	-66.083%
2026-02-18	15.6000	15.6000	15.2500	15.2500	+0.131%	52	3,902	-65.705%
2026-02-17	14.2500	15.2300	14.2500	15.2300	-1.932%	51	3,893	-65.660%
2026-02-13	15.5500	15.5700	15.5300	15.5300	+4.088%	7	3,894	-66.323%
2026-02-12	14.9000	14.9200	14.9000	14.9200	0.000%	139	3,894	-64.946%
2026-02-11	14.8000	14.9500	14.8000	14.9200	-2.228%	15	3,894	-64.946%
2026-02-10	14.5200	15.7000	14.5200	15.2600	+8.612%	3,649	3,892	-65.727%
2026-02-09	14.3000	14.3000	14.0500	14.0500	+0.357%	5	917	-62.776%
2026-02-06	13.9100	14.0000	13.9100	14.0000	-5.085%	2	913	-62.643%
2026-02-05	14.5500	14.8700	14.5500	14.7500	+1.305%	9	914	-64.542%
2026-02-04	14.9900	14.9900	14.5600	14.5600	+2.535%	6	917	-64.080%
2026-02-02	14.4000	14.4000	14.2000	14.2000	-3.664%	66	912	-63.169%
2026-01-30	14.7400	14.7400	14.7400	14.7400	+3.584%	1	923	-64.518%
2026-01-29	14.3600	14.3600	14.2300	14.2300	+3.491%	10	924	-63.247%
2026-01-28	14.1900	14.4900	13.7500	13.7500	-14.808%	102	923	-61.964%
2026-01-26	15.8000	16.1400	15.7000	16.1400	+7.600%	202	865	-67.596%
2026-01-23	14.6200	15.3500	14.2000	15.0000	+20.000%	363	831	-65.133%
2026-01-22	12.5100	12.7800	12.4500	12.5000	-1.807%	118	520	-58.160%
2026-01-21	13.2800	13.2800	12.4500	12.7300	-10.035%	82	582	-58.916%
2026-01-20	13.9700	14.1500	13.6500	14.1500	-1.804%	208	527	-63.039%
2026-01-16	14.4500	14.5000	14.4000	14.4100	+4.572%	72	316	-63.706%
2026-01-15	13.7700	14.1500	13.7700	13.7800	-4.306%	7	316	-62.046%
2026-01-14	14.6000	14.6000	13.9500	14.4000	-0.895%	94	312	-63.681%
2026-01-13	15.2400	15.2400	14.1700	14.5300	-6.258%	50	230	-64.006%
2026-01-12	15.5000	15.5000	15.5000	15.5000	+1.241%	20	181	-66.258%
2026-01-09	16.0000	16.0000	15.3100	15.3100	-5.377%	29	161	-65.839%
2026-01-07	15.9500	16.1800	15.7800	16.1800	-6.203%	89	136	-67.676%
2026-01-05	17.3500	17.3500	17.2500	17.2500	-7.507%	2	74	-69.681%
2025-12-22	18.6500	18.6500	18.6500	18.6500	+11.878%	1	74	-71.957%
2025-12-05	16.0500	16.6700	16.0500	16.6700	-2.515%	4	73	-68.626%
2025-12-04	16.8000	17.1000	16.8000	17.1000	+7.886%	4	70	-69.415%
2025-12-03	15.7300	15.8500	15.7300	15.8500	-0.689%	2	68	-67.003%
2025-12-02	16.0200	16.0200	15.9600	15.9600	-18.154%	6	66	-67.231%
2025-11-19	19.5000	19.5000	19.5000	19.5000	+3.723%	1	63	-73.179%
2025-11-11	18.8000	18.8000	18.8000	18.8000	+4.386%	1	62	-72.181%
2025-10-24	18.0100	18.0100	18.0100	18.0100	-5.211%	10	62	-70.961%
2025-10-22	19.0000	19.0000	19.0000	19.0000	+1.604%	1	62	-72.474%
2025-10-20	18.7000	18.7000	18.7000	18.7000	-4.103%	1	61	-72.032%
2025-10-16	19.5000	19.5000	19.5000	19.5000	+1.563%	1	61	-73.179%
2025-10-15	19.2000	19.2000	19.2000	19.2000	+1.053%	1	60	-72.760%
2025-10-14	19.0000	19.0000	19.0000	19.0000	+0.529%	3	59	-72.474%
2025-10-10	18.9000	18.9000	18.9000	18.9000	+2.052%	1	59	-72.328%
2025-10-09	18.5200	18.5200	18.5200	18.5200	-0.963%	1	58	-71.760%
2025-10-08	18.7000	18.7000	18.7000	18.7000	0.000%	2	57	-72.032%
2025-10-07	18.5800	18.7000	18.5800	18.7000	-0.532%	3	58	-72.032%
2025-10-06	18.5000	18.8000	18.4000	18.8000	+0.535%	9	55	-72.181%
2025-10-03	18.5000	18.7000	18.5000	18.7000	+1.355%	5	50	-72.032%
2025-10-02	18.6500	18.6500	18.4500	18.4500	-7.006%	13	45	-71.653%
2025-10-01	19.5000	19.8400	19.5000	19.8400	-2.266%	38	35	-73.639%
2025-09-30	20.4100	20.4100	20.3000	20.3000	+1.754%	36	38	-74.236%
2025-09-29	20.3500	20.3500	19.9500	19.9500	0.000%	2	2	-73.784%