Dark

INTC20280121P55
INTC Jan 21 2028 55.00 Put (INTC280121P00055000)
option OPRA

EOD

Jul 16, 2026

10.60+1.923%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	10.6000	10.6000	10.6000	10.6000	+1.923%	5	1,321	0.000%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+3.175%	1	1,316	+1.923%
2026-07-13	10.0800	10.0800	10.0800	10.0800	+6.667%	1	1,315	+5.159%
2026-07-10	9.4500	9.4500	9.4500	9.4500	+1.613%	1	1,316	+12.169%
2026-07-09	9.2000	9.3000	9.2000	9.3000	-8.193%	11	1,317	+13.978%
2026-07-08	10.1300	10.1300	10.1300	10.1300	+5.521%	2	1,306	+4.640%
2026-07-07	9.7000	9.7700	9.5300	9.6000	+14.970%	10	1,304	+10.417%
2026-07-02	8.4000	8.4000	8.3500	8.3500	+4.375%	6	1,294	+26.946%
2026-07-01	7.8800	8.0000	7.8800	8.0000	+12.360%	7	1,294	+32.500%
2026-06-30	7.3000	7.3700	7.1200	7.1200	-12.315%	7	1,287	+48.876%
2026-06-26	7.8500	8.1200	7.8500	8.1200	+1.627%	4	1,287	+30.542%
2026-06-25	8.0000	8.1000	7.9300	7.9900	-0.125%	28	1,284	+32.666%
2026-06-24	7.8000	8.0000	7.6000	8.0000	+2.960%	97	1,284	+32.500%
2026-06-23	7.8700	7.8700	7.6500	7.7700	+7.917%	78	1,280	+36.422%
2026-06-22	7.1500	7.2000	7.1300	7.2000	-2.703%	39	1,282	+47.222%
2026-06-18	7.4000	7.4000	7.4000	7.4000	-6.329%	40	1,305	+43.243%
2026-06-17	8.1000	8.1000	7.9000	7.9000	-3.659%	50	1,305	+34.177%
2026-06-16	8.2000	8.2000	8.2000	8.2000	+5.128%	15	1,305	+29.268%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-4.878%	30	1,305	+35.897%
2026-06-11	8.0500	8.6700	8.0500	8.2000	-8.686%	4	1,290	+29.268%
2026-06-09	9.3300	9.3300	8.9600	8.9800	+4.419%	11	1,292	+18.040%
2026-06-08	8.6000	8.7000	8.6000	8.6000	-5.077%	12	1,291	+23.256%
2026-06-05	8.5400	9.0600	8.5400	9.0600	+14.829%	9	1,289	+16.998%
2026-06-04	7.8900	7.8900	7.8900	7.8900	-0.127%	1	1,281	+34.347%
2026-06-03	7.9000	7.9000	7.9000	7.9000	-7.277%	5	1,280	+34.177%
2026-06-02	8.8500	8.8500	8.5200	8.5200	+4.540%	3	1,280	+24.413%
2026-06-01	8.2500	8.2500	8.1500	8.1500	+5.161%	30	1,278	+30.061%
2026-05-29	6.3700	7.7500	6.3700	7.7500	+8.392%	22	1,258	+36.774%
2026-05-28	7.1500	7.1500	7.1500	7.1500	+3.623%	5	1,259	+48.252%
2026-05-27	7.1200	7.4000	6.9000	6.9000	+0.145%	13	1,264	+53.623%
2026-05-26	6.8800	7.0900	6.8800	6.8900	-2.270%	29	1,271	+53.846%
2026-05-22	7.2000	7.2000	6.8800	7.0500	-1.811%	356	1,268	+50.355%
2026-05-21	7.7000	7.7000	7.1400	7.1800	-0.829%	28	1,099	+47.632%
2026-05-20	7.2000	7.5000	7.1000	7.2400	-5.606%	248	1,099	+46.409%
2026-05-19	8.5000	8.5000	7.5200	7.6700	-5.309%	80	1,176	+38.201%
2026-05-18	8.3000	8.3000	7.0000	8.1000	+2.144%	118	1,176	+30.864%
2026-05-15	7.7300	8.2000	7.7300	7.9300	+4.342%	102	1,176	+33.670%
2026-05-14	7.2200	7.8200	7.1200	7.6000	-3.061%	53	1,122	+39.474%
2026-05-13	7.7100	7.8400	7.1800	7.8400	+10.423%	350	919	+35.204%
2026-05-12	7.1000	7.1000	7.1000	7.1000	-2.873%	2	919	+49.296%
2026-05-11	7.3100	7.3100	7.3100	7.3100	-2.142%	6	919	+45.007%
2026-05-08	7.4600	7.4700	7.3500	7.4700	-3.613%	27	912	+41.901%
2026-05-07	7.8000	7.8000	7.7000	7.7500	-6.627%	37	909	+36.774%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+1.220%	20	883	+27.711%
2026-05-05	8.1000	8.2000	8.1000	8.2000	-5.202%	9	891	+29.268%
2026-05-04	8.6500	8.6500	8.6500	8.6500	+2.488%	85	894	+22.543%
2026-05-01	8.6500	9.5000	8.3400	8.4400	-4.525%	62	876	+25.592%
2026-04-30	9.0000	9.0300	8.5700	8.8400	+1.609%	29	876	+19.910%
2026-04-29	9.1200	9.1700	8.7000	8.7000	-11.224%	102	859	+21.839%
2026-04-28	10.0400	10.1500	9.7600	9.8000	-1.508%	138	783	+8.163%
2026-04-27	9.8200	10.0500	9.5000	9.9500	-2.067%	171	748	+6.533%
2026-04-24	9.6300	10.3100	9.3800	10.1600	-18.720%	156	744	+4.331%
2026-04-23	12.5200	12.5200	12.3100	12.5000	-1.961%	53	785	-15.200%
2026-04-22	12.7000	12.7500	12.3100	12.7500	+1.190%	17	778	-16.863%
2026-04-21	12.6000	12.6000	12.6000	12.6000	+2.356%	20	771	-15.873%
2026-04-17	12.0000	12.3100	12.0000	12.3100	-0.324%	88	672	-13.891%
2026-04-16	13.0000	13.0000	12.3400	12.3500	-5.364%	244	672	-14.170%
2026-04-15	13.2300	13.2300	12.8500	13.0500	-2.974%	4	438	-18.774%
2026-04-14	13.5500	13.5500	13.4500	13.4500	+2.049%	3	439	-21.190%
2026-04-13	13.2500	13.5500	13.0300	13.1800	-3.655%	37	438	-19.575%
2026-04-10	13.7500	13.7500	13.4500	13.6800	-3.047%	26	451	-22.515%
2026-04-09	13.1000	14.2600	13.1000	14.1100	-3.157%	117	430	-24.876%
2026-04-08	15.0000	15.0300	14.5000	14.5700	-14.445%	38	411	-27.248%
2026-04-07	17.0400	17.0400	17.0300	17.0300	-2.183%	25	410	-37.757%
2026-04-01	17.6500	17.6500	17.4100	17.4100	-12.292%	3	398	-39.115%
2026-03-30	19.8500	19.8500	19.8500	19.8500	+0.101%	56	399	-46.599%
2026-03-27	20.9000	20.9000	19.6800	19.8300	+6.441%	13	400	-46.546%
2026-03-26	18.6300	18.6300	18.6300	18.6300	-2.868%	3	400	-43.103%
2026-03-20	19.1800	19.1800	19.1800	19.1800	-1.388%	1	400	-44.734%
2026-03-17	19.4500	19.4500	19.4500	19.4500	+5.822%	1	401	-45.501%
2026-03-13	18.9900	19.8500	18.3800	18.3800	-2.493%	15	400	-42.329%
2026-03-04	19.6000	19.6000	18.8500	18.8500	+2.168%	24	396	-43.767%
2026-02-25	18.8700	19.0000	18.4500	18.4500	-1.600%	9	422	-42.547%
2026-02-24	19.2300	19.2300	18.7500	18.7500	-4.967%	3	422	-43.467%
2026-02-23	19.7300	19.7300	19.7300	19.7300	+6.880%	8	422	-46.275%
2026-02-13	19.2200	19.5000	18.4600	18.4600	-0.485%	11	426	-42.579%
2026-02-11	17.9000	18.5500	17.9000	18.5500	+8.416%	52	426	-42.857%
2026-02-09	17.1800	17.2300	17.1100	17.1100	-3.333%	56	426	-38.048%
2026-02-03	16.8500	18.0000	16.8500	17.7000	-0.562%	21	399	-40.113%
2026-02-02	17.6500	18.2700	17.2500	17.8000	+0.282%	15	407	-40.449%
2026-01-30	17.8200	17.8200	17.7500	17.7500	+4.106%	3	410	-40.282%
2026-01-29	17.5600	17.5600	17.0500	17.0500	-2.011%	6	411	-37.830%
2026-01-28	17.5000	17.5000	17.2800	17.4000	-9.091%	9	411	-39.080%
2026-01-27	19.2500	19.2500	19.0500	19.1400	+1.431%	31	407	-44.619%
2026-01-26	18.8700	18.8700	18.8700	18.8700	+1.452%	1	402	-43.826%
2026-01-23	17.8500	18.6000	17.8500	18.6000	+25.676%	21	402	-43.011%
2026-01-22	15.8900	15.8900	14.8000	14.8000	-6.032%	30	387	-28.378%
2026-01-21	16.2500	16.3400	15.5000	15.7500	-16.357%	72	371	-32.698%
2026-01-12	18.8500	18.8500	18.8300	18.8300	-9.471%	301	302	-43.707%
2025-12-09	20.8000	20.8000	20.8000	20.8000	+0.971%	1	22	-49.038%
2025-12-04	19.3500	20.6000	19.3500	20.6000	+5.263%	6	21	-48.544%
2025-12-02	19.5700	19.5700	19.5700	19.5700	-5.868%	9	17	-45.835%
2025-12-01	21.3500	21.3500	20.7900	20.7900	-11.154%	11	17	-49.014%
2025-11-19	23.4000	23.4000	23.4000	23.4000	+3.084%	1	22	-54.701%
2025-11-05	22.7000	22.7000	22.7000	22.7000	-0.873%	1	21	-53.304%
2025-11-04	22.9000	22.9000	22.9000	22.9000	+8.944%	1	20	-53.712%
2025-10-29	21.0200	21.0200	21.0200	21.0200	+0.574%	1	19	-49.572%
2025-10-27	20.8500	20.9000	20.8500	20.9000	-4.566%	8	14	-49.282%
2025-10-24	20.9000	21.9000	20.9000	21.9000	-2.969%	10	14	-51.598%
2025-10-21	22.5500	22.6000	22.5500	22.5700	-0.922%	8	5	-53.035%
2025-10-17	22.9200	22.9200	22.7800	22.7800	0.000%	2	2	-53.468%