Dark

INTC20280121P52.5
INTC Jan 21 2028 52.50 Put (INTC280121P00052500)
option OPRA

EOD

Jul 13, 2026

8.97-0.111%(-0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	8.9000	8.9700	8.9000	8.9700	-0.111%	20	1,116	0.000%
2026-07-08	8.9800	8.9800	8.9800	8.9800	+15.128%	1	1,099	-0.111%
2026-07-07	7.8000	7.8000	7.8000	7.8000	+0.775%	1	1,099	+15.000%
2026-07-06	7.7400	7.7400	7.7400	7.7400	+9.943%	1	1,094	+15.891%
2026-07-01	7.0200	7.0400	7.0200	7.0400	+6.344%	3	1,093	+27.415%
2026-06-30	6.5400	6.6200	6.5400	6.6200	-9.315%	11	1,093	+35.498%
2026-06-26	7.3000	7.3000	7.3000	7.3000	+0.829%	1	1,088	+22.877%
2026-06-25	7.2300	7.2400	6.9700	7.2400	+0.836%	4	1,087	+23.895%
2026-06-24	7.1000	7.2000	7.1000	7.1800	+1.556%	6	1,085	+24.930%
2026-06-23	6.7500	7.1500	6.7400	7.0700	+8.769%	62	1,082	+26.874%
2026-06-22	6.4200	6.5000	6.4200	6.5000	-1.961%	3	1,039	+38.000%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-13.333%	1	1,037	+35.294%
2026-06-16	7.4000	7.6500	7.4000	7.6500	+13.333%	33	1,037	+17.255%
2026-06-15	6.7500	6.7500	6.7500	6.7500	-4.930%	15	1,032	+32.889%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-8.623%	1	1,047	+26.338%
2026-06-11	7.1300	7.7700	7.1300	7.7700	-4.310%	2	1,047	+15.444%
2026-06-09	7.4700	8.4700	7.4300	8.1200	+2.138%	101	1,047	+10.468%
2026-06-08	7.1800	7.9500	7.0700	7.9500	-3.869%	104	1,031	+12.830%
2026-06-05	7.5700	8.2700	7.5700	8.2700	+14.861%	23	951	+8.464%
2026-06-04	7.2900	7.3300	7.2000	7.2000	+1.408%	21	947	+24.583%
2026-06-03	6.9000	7.1500	6.9000	7.1000	-5.960%	58	953	+26.338%
2026-06-02	7.6300	7.6300	7.5500	7.5500	+0.667%	53	996	+18.808%
2026-06-01	7.4000	7.5000	7.4000	7.5000	+9.489%	36	1,049	+19.600%
2026-05-29	6.6500	6.8500	6.6500	6.8500	+6.202%	95	1,078	+30.949%
2026-05-28	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,078	+39.070%
2026-05-27	6.6000	6.6000	6.5000	6.5000	+3.175%	46	1,078	+38.000%
2026-05-26	6.3000	6.3000	6.3000	6.3000	+0.478%	1	1,077	+42.381%
2026-05-22	6.2100	6.3400	6.2100	6.2700	-1.878%	15	1,077	+43.062%
2026-05-21	6.3000	6.6200	5.7300	6.3900	-1.389%	255	1,063	+40.376%
2026-05-20	6.3800	6.7400	6.3700	6.4800	-4.985%	295	1,063	+38.426%
2026-05-19	6.8200	6.8200	6.8200	6.8200	-7.463%	28	1,023	+31.525%
2026-05-18	7.3700	7.3700	7.3700	7.3700	+0.272%	1	1,023	+21.710%
2026-05-15	7.5000	7.5000	7.3500	7.3500	+19.512%	11	1,023	+22.041%
2026-05-12	6.2000	6.2000	6.1500	6.1500	-10.870%	54	1,033	+45.854%
2026-05-11	6.6500	6.9500	6.6500	6.9000	+2.679%	6	1,033	+30.000%
2026-05-08	6.6300	6.7200	6.6300	6.7200	-4.681%	2	1,004	+33.482%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-1.399%	50	1,005	+27.234%
2026-05-06	7.1500	7.3500	7.0800	7.1500	+0.704%	31	1,005	+25.455%
2026-05-05	7.1000	7.1000	7.1000	7.1000	-8.974%	35	1,030	+26.338%
2026-05-04	7.7500	7.8000	7.7500	7.8000	+2.632%	48	1,022	+15.000%
2026-05-01	6.9100	7.6500	6.8000	7.6000	-1.935%	12	962	+18.026%
2026-04-30	7.5500	8.0000	7.5500	7.7500	-3.125%	19	962	+15.742%
2026-04-29	6.9000	8.0000	6.9000	8.0000	-12.473%	65	952	+12.125%
2026-04-28	9.1400	9.1400	9.1400	9.1400	+0.994%	1	890	-1.860%
2026-04-27	9.0500	9.0500	9.0500	9.0500	-0.549%	10	890	-0.884%
2026-04-24	8.8500	9.1000	8.8500	9.1000	-21.552%	12	887	-1.429%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+2.473%	8	885	-22.672%
2026-04-22	11.2500	11.3500	11.2500	11.3200	-0.702%	9	885	-20.760%
2026-04-21	11.3500	11.4300	11.3500	11.4000	-0.437%	45	880	-21.316%
2026-04-20	11.4500	11.4500	11.4500	11.4500	+4.091%	3	880	-21.659%
2026-04-17	10.9800	11.1000	10.9500	11.0000	-1.345%	16	883	-18.455%
2026-04-16	11.3500	11.3500	11.1500	11.1500	-5.106%	443	871	-19.552%
2026-04-15	11.8500	11.8500	11.7500	11.7500	-4.858%	27	468	-23.660%
2026-04-14	12.1200	12.4500	12.1200	12.3500	+3.782%	12	444	-27.368%
2026-04-13	12.0000	12.0000	11.7200	11.9000	-3.252%	9	456	-24.622%
2026-04-10	12.3000	12.3000	12.3000	12.3000	-3.302%	2	461	-27.073%
2026-04-09	12.5000	12.9500	12.5000	12.7200	-4.000%	240	459	-29.481%
2026-04-08	13.5500	13.5600	13.2500	13.2500	-11.193%	16	578	-32.302%
2026-04-07	15.0000	15.0300	14.9200	14.9200	-4.604%	51	564	-39.879%
2026-04-02	16.3100	16.3100	15.3600	15.6400	-2.250%	212	338	-42.647%
2026-04-01	16.0400	16.4000	16.0000	16.0000	-10.714%	5	338	-43.938%
2026-03-27	17.7600	18.0200	17.6000	17.9200	+5.350%	32	338	-49.944%
2026-03-26	17.0100	17.0100	17.0100	17.0100	-7.955%	8	337	-47.266%
2026-03-24	18.4800	18.4800	18.4800	18.4800	+6.883%	2	329	-51.461%
2026-03-20	17.4800	18.0000	17.2900	17.2900	+0.232%	8	331	-48.120%
2026-03-18	17.3000	17.3000	16.2000	17.2500	+0.232%	13	328	-48.000%
2026-03-17	17.2100	17.2100	17.2100	17.2100	+6.563%	13	338	-47.879%
2026-03-16	16.1500	16.1500	16.1500	16.1500	-5.223%	2	325	-44.458%
2026-03-12	16.4000	17.0400	16.4000	17.0400	+6.500%	20	325	-47.359%
2026-03-11	16.0000	16.0000	16.0000	16.0000	-8.832%	1	315	-43.938%
2026-03-02	17.6500	17.6500	17.5500	17.5500	+2.035%	6	314	-48.889%
2026-02-25	17.2000	17.2000	17.2000	17.2000	-4.338%	2	319	-47.849%
2026-02-23	17.9800	17.9800	17.9800	17.9800	+5.269%	8	319	-50.111%
2026-02-20	17.0800	17.0800	17.0800	17.0800	-0.117%	8	323	-47.482%
2026-02-18	16.9000	17.1000	16.9000	17.1000	-0.581%	11	315	-47.544%
2026-02-17	17.2000	17.2000	17.2000	17.2000	+2.381%	2	305	-47.849%
2026-02-10	16.4700	16.8000	16.4700	16.8000	+7.692%	12	305	-46.607%
2026-02-09	15.6000	15.6000	15.6000	15.6000	+0.906%	3	295	-42.500%
2026-02-06	15.4600	15.4600	15.4600	15.4600	-5.153%	3	293	-41.979%
2026-02-02	16.3000	16.3000	16.3000	16.3000	-6.052%	1	293	-44.969%
2026-01-27	17.3500	17.3500	17.3500	17.3500	+0.289%	1	293	-48.300%
2026-01-26	17.3000	17.3000	17.3000	17.3000	+2.976%	5	292	-48.150%
2026-01-23	16.1500	16.8000	16.1100	16.8000	+23.077%	80	292	-46.607%
2026-01-22	14.1500	14.1500	12.9500	13.6500	-3.534%	7	252	-34.286%
2026-01-21	14.7500	14.7500	14.1500	14.1500	-10.726%	24	248	-36.608%
2026-01-16	16.0200	16.0200	15.8500	15.8500	+0.955%	6	223	-43.407%
2026-01-15	15.3000	15.7000	15.3000	15.7000	-3.385%	54	223	-42.866%
2026-01-14	16.0000	16.2500	16.0000	16.2500	+0.619%	41	170	-44.800%
2026-01-13	16.1000	16.4000	16.1000	16.1500	-5.556%	170	154	-44.458%
2026-01-12	17.1000	17.1000	17.1000	17.1000	-13.636%	10	14	-47.544%
2025-12-12	19.2200	19.8000	19.1500	19.8000	+10.429%	3	4	-54.697%
2025-12-03	17.9100	17.9300	17.9100	17.9300	0.000%	2	2	-49.972%