Dark

INTC20280121P60
INTC Jan 21 2028 60.00 Put (INTC280121P00060000)
option OPRA

EOD

Jul 16, 2026

13.00+6.996%(+0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.7500	13.0000	12.7500	13.0000	+6.996%	12	2,819	0.000%
2026-07-15	12.4000	12.6200	12.0000	12.1500	+4.741%	29	2,818	+6.996%
2026-07-14	11.7400	11.7500	11.6000	11.6000	-3.333%	11	2,801	+12.069%
2026-07-13	12.1000	12.1000	12.0000	12.0000	+3.448%	3	2,802	+8.333%
2026-07-10	11.6000	11.6000	11.6000	11.6000	-1.695%	3	2,802	+12.069%
2026-07-08	12.0500	12.0900	11.8000	11.8000	+4.889%	23	2,799	+10.169%
2026-07-07	11.0800	11.4000	11.0800	11.2500	+9.223%	4	2,777	+15.556%
2026-07-06	10.3000	10.3000	10.3000	10.3000	+9.574%	2	2,777	+26.214%
2026-07-01	9.2800	9.4000	9.2500	9.4000	+7.429%	22	2,775	+38.298%
2026-06-30	9.0500	9.0500	8.7500	8.7500	-10.714%	34	2,758	+48.571%
2026-06-26	9.7500	9.8000	9.7500	9.8000	+1.554%	20	2,750	+32.653%
2026-06-25	9.6500	9.6500	9.6500	9.6500	+10.286%	1	2,756	+34.715%
2026-06-22	8.8600	8.8600	8.7500	8.7500	-2.778%	6	2,756	+48.571%
2026-06-18	9.1100	9.2000	9.0000	9.0000	-11.330%	14	2,760	+44.444%
2026-06-16	10.0000	10.2000	10.0000	10.1500	+8.440%	64	2,760	+28.079%
2026-06-15	9.3000	9.3600	9.3000	9.3600	-3.803%	6	2,758	+38.889%
2026-06-12	9.8000	9.8000	9.7000	9.7300	-0.205%	8	2,759	+33.607%
2026-06-11	10.4100	10.6200	9.7500	9.7500	-9.555%	4	2,762	+33.333%
2026-06-10	10.7800	10.7800	10.7800	10.7800	-2.000%	1	2,763	+20.594%
2026-06-09	11.1500	11.1500	11.0000	11.0000	+8.588%	56	2,762	+18.182%
2026-06-08	10.5000	10.5000	10.1300	10.1300	-11.140%	5	2,767	+28.332%
2026-06-05	10.5000	11.4000	10.5000	11.4000	+16.923%	1,547	2,767	+14.035%
2026-06-04	9.8100	9.8100	9.7500	9.7500	-4.599%	3	1,853	+33.333%
2026-06-02	10.2200	10.2200	10.2200	10.2200	+7.016%	1	1,854	+27.202%
2026-06-01	9.5500	9.5500	9.5500	9.5500	+4.486%	1	1,854	+36.126%
2026-05-29	9.2800	9.2800	9.1400	9.1400	+3.044%	28	1,853	+42.232%
2026-05-27	8.0500	8.9100	8.0500	8.8700	+4.353%	85	1,872	+46.561%
2026-05-26	8.5000	8.5700	8.4000	8.5000	-2.299%	101	1,925	+52.941%
2026-05-22	9.0000	9.0000	8.5500	8.7000	-1.136%	65	1,935	+49.425%
2026-05-21	8.8500	8.8500	8.7000	8.8000	0.000%	13	1,904	+47.727%
2026-05-20	8.8000	9.1500	8.8000	8.8000	-7.368%	24	1,904	+47.727%
2026-05-19	10.1500	10.3000	9.4000	9.5000	-5.000%	55	1,903	+36.842%
2026-05-18	10.0600	10.3500	10.0000	10.0000	+0.604%	33	1,903	+30.000%
2026-05-15	10.0500	10.1700	9.9400	9.9400	+4.084%	58	1,903	+30.785%
2026-05-14	9.5100	9.7000	9.4900	9.5500	+2.688%	34	1,863	+36.126%
2026-05-13	9.4000	9.4000	9.3000	9.3000	-2.002%	21	1,830	+39.785%
2026-05-12	9.6900	10.0000	9.0000	9.4900	+1.497%	7	1,830	+36.986%
2026-05-11	8.9500	9.4000	8.9500	9.3500	-1.579%	123	1,830	+39.037%
2026-05-08	9.3000	9.5000	9.0000	9.5000	-0.628%	105	1,866	+36.842%
2026-05-07	9.6000	9.6000	9.3000	9.5600	0.000%	188	1,850	+35.983%
2026-05-06	9.9000	9.9500	9.2000	9.5600	-4.400%	111	1,665	+35.983%
2026-05-05	10.0200	10.4100	9.8000	10.0000	-6.103%	112	1,696	+30.000%
2026-05-04	10.7000	10.8000	10.3000	10.6500	+2.601%	198	1,693	+22.066%
2026-05-01	10.9000	10.9000	10.3000	10.3800	-3.442%	72	1,607	+25.241%
2026-04-30	10.8500	10.9500	10.6100	10.7500	-0.463%	56	1,607	+20.930%
2026-04-29	11.5000	11.6900	10.6800	10.8000	-9.244%	1,243	1,586	+20.370%
2026-04-28	12.2400	12.4500	11.8300	11.9000	-0.833%	237	917	+9.244%
2026-04-27	12.0000	12.3000	11.5500	12.0000	-1.639%	31	1,044	+8.333%
2026-04-24	11.7000	12.9900	11.7000	12.2000	-20.261%	250	1,020	+6.557%
2026-04-23	15.3000	15.3000	14.7200	15.3000	-1.227%	329	846	-15.033%
2026-04-22	15.1500	15.5000	15.1500	15.4900	+1.640%	5	823	-16.075%
2026-04-21	15.0000	15.4000	15.0000	15.2400	-0.717%	57	852	-14.698%
2026-04-20	15.2700	15.4900	15.2100	15.3500	+3.367%	50	852	-15.309%
2026-04-17	14.5500	14.8500	14.5000	14.8500	-1.000%	31	834	-12.458%
2026-04-16	15.5500	15.5500	15.0000	15.0000	-3.537%	243	826	-13.333%
2026-04-15	15.5300	15.5500	15.5300	15.5500	-3.894%	14	624	-16.399%
2026-04-14	16.3600	16.5000	16.1800	16.1800	+3.519%	225	635	-19.654%
2026-04-13	16.3200	16.3200	15.6300	15.6300	-5.273%	35	767	-16.827%
2026-04-10	16.9700	17.1800	15.6000	16.5000	-4.070%	28	747	-21.212%
2026-04-09	17.0000	17.2000	16.9100	17.2000	-2.106%	258	734	-24.419%
2026-04-08	18.6900	18.6900	17.4000	17.5700	-11.974%	25	483	-26.010%
2026-04-07	19.9600	19.9600	19.9600	19.9600	-13.217%	1	467	-34.870%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+6.481%	20	466	-43.478%
2026-03-25	21.6800	21.6800	21.6000	21.6000	-6.209%	2	466	-39.815%
2026-03-20	23.0000	23.0300	23.0000	23.0300	+0.832%	2	467	-43.552%
2026-03-19	22.8400	22.8400	22.8400	22.8400	+8.762%	10	467	-43.082%
2026-03-16	21.0000	21.0000	21.0000	21.0000	-5.192%	10	457	-38.095%
2026-03-12	22.1800	22.1800	22.1500	22.1500	+4.235%	20	447	-41.309%
2026-03-11	21.2500	21.2500	21.2500	21.2500	-5.973%	1	467	-38.824%
2026-03-09	22.6000	22.6000	22.6000	22.6000	+3.243%	1	468	-42.478%
2026-02-25	22.0900	22.0900	21.8900	21.8900	+0.183%	12	438	-40.612%
2026-02-13	21.8500	21.8500	21.8500	21.8500	-1.086%	20	438	-40.503%
2026-02-12	21.3500	22.0900	21.3500	22.0900	+7.756%	2	438	-41.150%
2026-02-09	20.5000	20.5000	20.5000	20.5000	-0.389%	1	438	-36.585%
2026-02-06	20.5800	20.5800	20.5800	20.5800	-4.501%	1	437	-36.832%
2026-02-05	22.4000	22.4000	21.5500	21.5500	+3.606%	6	437	-39.675%
2026-02-03	20.8000	20.8000	20.8000	20.8000	-1.188%	2	443	-37.500%
2026-01-29	21.1000	21.1000	21.0500	21.0500	+2.683%	7	445	-38.242%
2026-01-28	21.2600	21.2600	20.5000	20.5000	-12.393%	12	438	-36.585%
2026-01-26	23.2900	23.4000	22.1500	23.4000	+6.122%	17	438	-44.444%
2026-01-23	21.9000	22.3000	21.9000	22.0500	+17.600%	24	421	-41.043%
2026-01-21	19.2800	19.5000	18.7500	18.7500	-9.856%	35	413	-30.667%
2026-01-20	21.1300	21.1300	20.7000	20.8000	0.000%	6	418	-37.500%
2026-01-15	20.8000	20.8000	20.8000	20.8000	-7.060%	4	419	-37.500%
2026-01-12	22.3800	22.3800	22.3800	22.3800	-1.799%	300	423	-41.912%
2026-01-09	22.7900	22.7900	22.7900	22.7900	-1.767%	1	123	-42.957%
2026-01-07	23.0000	23.2000	23.0000	23.2000	-6.187%	15	122	-43.966%
2026-01-02	24.7300	24.7300	24.7300	24.7300	-6.925%	3	119	-47.432%
2025-12-26	26.5700	26.5700	26.5700	26.5700	-0.113%	10	116	-51.073%
2025-12-23	26.6000	26.6000	26.6000	26.6000	+0.567%	1	106	-51.128%
2025-12-22	26.4500	26.4500	26.4500	26.4500	+1.692%	1	107	-50.851%
2025-12-19	26.0000	26.0100	25.9500	26.0100	+3.010%	4	108	-50.019%
2025-12-11	25.1700	25.2500	25.1700	25.2500	+3.568%	2	107	-48.515%
2025-12-08	24.4000	24.4000	24.3800	24.3800	+2.653%	2	107	-46.678%
2025-12-05	23.7500	23.7500	23.7500	23.7500	-3.061%	7	105	-45.263%
2025-12-04	23.7200	24.5000	23.7200	24.5000	+6.522%	55	109	-46.939%
2025-12-02	23.4500	23.4500	23.0000	23.0000	-6.504%	49	90	-43.478%
2025-12-01	24.6000	24.6000	24.6000	24.6000	-0.081%	35	111	-47.154%
2025-11-28	24.6200	24.6200	24.6200	24.6200	-9.850%	24	146	-47.197%
2025-11-25	27.3100	27.3100	27.3100	27.3100	+1.865%	1	146	-52.398%
2025-11-24	26.8000	27.0000	26.8000	26.8100	+2.524%	6	147	-51.511%
2025-11-05	26.9500	26.9500	26.1500	26.1500	-2.607%	95	142	-50.287%
2025-11-04	26.8500	26.8500	26.8500	26.8500	+8.837%	35	47	-51.583%
2025-10-29	24.6000	24.6700	24.6000	24.6700	+2.280%	7	12	-47.304%
2025-10-28	24.2000	24.2000	24.1200	24.1200	0.000%	5	0	-46.103%