Dark

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

EOD

Sep 2, 2026

8.20-3.529%(-0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.6200	8.6200	8.2000	8.2000	-3.529%	9	7,025	0.000%
2026-09-01	9.1000	9.1000	8.4200	8.5000	-1.620%	66	7,027	-3.529%
2026-08-31	8.5500	8.6900	8.3500	8.6400	-1.595%	38	7,022	-5.093%
2026-08-28	8.7000	8.9400	8.7000	8.7800	-2.444%	12	6,985	-6.606%
2026-08-27	9.1700	9.1700	8.8400	9.0000	-5.956%	17	6,977	-8.889%
2026-08-26	9.8000	9.8000	9.4700	9.5700	-1.340%	24	6,977	-14.316%
2026-08-25	9.5600	9.7100	9.5000	9.7000	-1.523%	43	6,973	-15.464%
2026-08-24	10.2000	10.3200	9.8000	9.8500	+1.026%	27	6,975	-16.751%
2026-08-21	9.6000	9.7500	9.6000	9.7500	+4.614%	8	6,960	-15.897%
2026-08-20	9.5000	9.5000	9.1500	9.3200	-4.410%	5	6,954	-12.017%
2026-08-19	9.8000	9.8000	9.7500	9.7500	+3.834%	2	6,953	-15.897%
2026-08-18	9.3500	9.4900	9.3500	9.3900	+6.222%	239	6,953	-12.673%
2026-08-17	8.8400	8.8400	8.8400	8.8400	-3.388%	1	6,946	-7.240%
2026-08-14	9.2000	9.2000	9.1500	9.1500	+1.105%	2	6,945	-10.383%
2026-08-13	9.2000	9.3100	9.0500	9.0500	-5.037%	14	6,947	-9.392%
2026-08-12	9.6000	9.6000	9.5300	9.5300	-7.024%	16	6,944	-13.956%
2026-08-11	10.2000	10.2500	10.2000	10.2500	-3.119%	200	6,960	-20.000%
2026-08-10	11.3700	11.3700	10.5800	10.5800	-1.581%	21	6,810	-22.495%
2026-08-07	11.3000	11.3000	10.7500	10.7500	-5.702%	2	6,809	-23.721%
2026-08-06	11.3200	11.4000	11.3200	11.4000	+1.604%	50	6,811	-28.070%
2026-08-05	11.6000	11.6000	11.2200	11.2200	-4.103%	7	6,814	-26.916%
2026-08-04	11.4400	11.7000	11.4400	11.7000	-5.032%	37	6,807	-29.915%
2026-08-03	12.6500	12.6500	12.2900	12.3200	-1.044%	47	6,807	-33.442%
2026-07-31	12.0100	12.4500	12.0100	12.4500	-0.480%	11	6,802	-34.137%
2026-07-30	12.2800	12.6000	12.2800	12.5100	-14.315%	12	6,793	-34.452%
2026-07-29	13.6000	14.6000	13.6000	14.6000	+9.281%	2,549	6,789	-43.836%
2026-07-28	14.0500	14.0600	13.3600	13.3600	+5.197%	1,435	4,356	-38.623%
2026-07-27	12.7000	13.0000	12.7000	12.7000	-0.392%	6	3,017	-35.433%
2026-07-24	12.3000	12.7700	12.2500	12.7500	+2.000%	37	3,012	-35.686%
2026-07-23	12.4700	12.5000	12.4700	12.5000	+5.485%	4	3,047	-34.400%
2026-07-22	12.0000	12.0000	11.8000	11.8500	-1.250%	11	3,050	-30.802%
2026-07-21	12.3000	12.3000	12.0000	12.0000	-7.692%	147	3,040	-31.667%
2026-07-20	12.5500	13.0000	12.5500	13.0000	-1.141%	21	3,041	-36.923%
2026-07-17	13.2500	13.8000	13.1500	13.1500	+1.154%	209	3,020	-37.643%
2026-07-16	12.7500	13.0000	12.7500	13.0000	+6.996%	12	2,819	-36.923%
2026-07-15	12.4000	12.6200	12.0000	12.1500	+4.741%	29	2,818	-32.510%
2026-07-14	11.7400	11.7500	11.6000	11.6000	-3.333%	11	2,801	-29.310%
2026-07-13	12.1000	12.1000	12.0000	12.0000	+3.448%	3	2,802	-31.667%
2026-07-10	11.6000	11.6000	11.6000	11.6000	-1.695%	3	2,802	-29.310%
2026-07-08	12.0500	12.0900	11.8000	11.8000	+4.889%	23	2,799	-30.508%
2026-07-07	11.0800	11.4000	11.0800	11.2500	+9.223%	4	2,777	-27.111%
2026-07-06	10.3000	10.3000	10.3000	10.3000	+9.574%	2	2,777	-20.388%
2026-07-01	9.2800	9.4000	9.2500	9.4000	+7.429%	22	2,775	-12.766%
2026-06-30	9.0500	9.0500	8.7500	8.7500	-10.714%	34	2,758	-6.286%
2026-06-26	9.7500	9.8000	9.7500	9.8000	+1.554%	20	2,750	-16.327%
2026-06-25	9.6500	9.6500	9.6500	9.6500	+10.286%	1	2,756	-15.026%
2026-06-22	8.8600	8.8600	8.7500	8.7500	-2.778%	6	2,756	-6.286%
2026-06-18	9.1100	9.2000	9.0000	9.0000	-11.330%	14	2,760	-8.889%
2026-06-16	10.0000	10.2000	10.0000	10.1500	+8.440%	64	2,760	-19.212%
2026-06-15	9.3000	9.3600	9.3000	9.3600	-3.803%	6	2,758	-12.393%
2026-06-12	9.8000	9.8000	9.7000	9.7300	-0.205%	8	2,759	-15.725%
2026-06-11	10.4100	10.6200	9.7500	9.7500	-9.555%	4	2,762	-15.897%
2026-06-10	10.7800	10.7800	10.7800	10.7800	-2.000%	1	2,763	-23.933%
2026-06-09	11.1500	11.1500	11.0000	11.0000	+8.588%	56	2,762	-25.455%
2026-06-08	10.5000	10.5000	10.1300	10.1300	-11.140%	5	2,767	-19.052%
2026-06-05	10.5000	11.4000	10.5000	11.4000	+16.923%	1,547	2,767	-28.070%
2026-06-04	9.8100	9.8100	9.7500	9.7500	-4.599%	3	1,853	-15.897%
2026-06-02	10.2200	10.2200	10.2200	10.2200	+7.016%	1	1,854	-19.765%
2026-06-01	9.5500	9.5500	9.5500	9.5500	+4.486%	1	1,854	-14.136%
2026-05-29	9.2800	9.2800	9.1400	9.1400	+3.044%	28	1,853	-10.284%
2026-05-27	8.0500	8.9100	8.0500	8.8700	+4.353%	85	1,872	-7.554%
2026-05-26	8.5000	8.5700	8.4000	8.5000	-2.299%	101	1,925	-3.529%
2026-05-22	9.0000	9.0000	8.5500	8.7000	-1.136%	65	1,935	-5.747%
2026-05-21	8.8500	8.8500	8.7000	8.8000	0.000%	13	1,904	-6.818%
2026-05-20	8.8000	9.1500	8.8000	8.8000	-7.368%	24	1,904	-6.818%
2026-05-19	10.1500	10.3000	9.4000	9.5000	-5.000%	55	1,903	-13.684%
2026-05-18	10.0600	10.3500	10.0000	10.0000	+0.604%	33	1,903	-18.000%
2026-05-15	10.0500	10.1700	9.9400	9.9400	+4.084%	58	1,903	-17.505%
2026-05-14	9.5100	9.7000	9.4900	9.5500	+2.688%	34	1,863	-14.136%
2026-05-13	9.4000	9.4000	9.3000	9.3000	-2.002%	21	1,830	-11.828%
2026-05-12	9.6900	10.0000	9.0000	9.4900	+1.497%	7	1,830	-13.593%
2026-05-11	8.9500	9.4000	8.9500	9.3500	-1.579%	123	1,830	-12.299%
2026-05-08	9.3000	9.5000	9.0000	9.5000	-0.628%	105	1,866	-13.684%
2026-05-07	9.6000	9.6000	9.3000	9.5600	0.000%	188	1,850	-14.226%
2026-05-06	9.9000	9.9500	9.2000	9.5600	-4.400%	111	1,665	-14.226%
2026-05-05	10.0200	10.4100	9.8000	10.0000	-6.103%	112	1,696	-18.000%
2026-05-04	10.7000	10.8000	10.3000	10.6500	+2.601%	198	1,693	-23.005%
2026-05-01	10.9000	10.9000	10.3000	10.3800	-3.442%	72	1,607	-21.002%
2026-04-30	10.8500	10.9500	10.6100	10.7500	-0.463%	56	1,607	-23.721%
2026-04-29	11.5000	11.6900	10.6800	10.8000	-9.244%	1,243	1,586	-24.074%
2026-04-28	12.2400	12.4500	11.8300	11.9000	-0.833%	237	917	-31.092%
2026-04-27	12.0000	12.3000	11.5500	12.0000	-1.639%	31	1,044	-31.667%
2026-04-24	11.7000	12.9900	11.7000	12.2000	-20.261%	250	1,020	-32.787%
2026-04-23	15.3000	15.3000	14.7200	15.3000	-1.227%	329	846	-46.405%
2026-04-22	15.1500	15.5000	15.1500	15.4900	+1.640%	5	823	-47.063%
2026-04-21	15.0000	15.4000	15.0000	15.2400	-0.717%	57	852	-46.194%
2026-04-20	15.2700	15.4900	15.2100	15.3500	+3.367%	50	852	-46.580%
2026-04-17	14.5500	14.8500	14.5000	14.8500	-1.000%	31	834	-44.781%
2026-04-16	15.5500	15.5500	15.0000	15.0000	-3.537%	243	826	-45.333%
2026-04-15	15.5300	15.5500	15.5300	15.5500	-3.894%	14	624	-47.267%
2026-04-14	16.3600	16.5000	16.1800	16.1800	+3.519%	225	635	-49.320%
2026-04-13	16.3200	16.3200	15.6300	15.6300	-5.273%	35	767	-47.537%
2026-04-10	16.9700	17.1800	15.6000	16.5000	-4.070%	28	747	-50.303%
2026-04-09	17.0000	17.2000	16.9100	17.2000	-2.106%	258	734	-52.326%
2026-04-08	18.6900	18.6900	17.4000	17.5700	-11.974%	25	483	-53.330%
2026-04-07	19.9600	19.9600	19.9600	19.9600	-13.217%	1	467	-58.918%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+6.481%	20	466	-64.348%
2026-03-25	21.6800	21.6800	21.6000	21.6000	-6.209%	2	466	-62.037%
2026-03-20	23.0000	23.0300	23.0000	23.0300	+0.832%	2	467	-64.394%
2026-03-19	22.8400	22.8400	22.8400	22.8400	+8.762%	10	467	-64.098%
2026-03-16	21.0000	21.0000	21.0000	21.0000	-5.192%	10	457	-60.952%
2026-03-12	22.1800	22.1800	22.1500	22.1500	+4.235%	20	447	-62.980%
2026-03-11	21.2500	21.2500	21.2500	21.2500	-5.973%	1	467	-61.412%
2026-03-09	22.6000	22.6000	22.6000	22.6000	+3.243%	1	468	-63.717%
2026-02-25	22.0900	22.0900	21.8900	21.8900	+0.183%	12	438	-62.540%
2026-02-13	21.8500	21.8500	21.8500	21.8500	-1.086%	20	438	-62.471%
2026-02-12	21.3500	22.0900	21.3500	22.0900	+7.756%	2	438	-62.879%
2026-02-09	20.5000	20.5000	20.5000	20.5000	-0.389%	1	438	-60.000%
2026-02-06	20.5800	20.5800	20.5800	20.5800	-4.501%	1	437	-60.155%
2026-02-05	22.4000	22.4000	21.5500	21.5500	+3.606%	6	437	-61.949%
2026-02-03	20.8000	20.8000	20.8000	20.8000	-1.188%	2	443	-60.577%
2026-01-29	21.1000	21.1000	21.0500	21.0500	+2.683%	7	445	-61.045%
2026-01-28	21.2600	21.2600	20.5000	20.5000	-12.393%	12	438	-60.000%
2026-01-26	23.2900	23.4000	22.1500	23.4000	+6.122%	17	438	-64.957%
2026-01-23	21.9000	22.3000	21.9000	22.0500	+17.600%	24	421	-62.812%
2026-01-21	19.2800	19.5000	18.7500	18.7500	-9.856%	35	413	-56.267%
2026-01-20	21.1300	21.1300	20.7000	20.8000	0.000%	6	418	-60.577%
2026-01-15	20.8000	20.8000	20.8000	20.8000	-7.060%	4	419	-60.577%
2026-01-12	22.3800	22.3800	22.3800	22.3800	-1.799%	300	423	-63.360%
2026-01-09	22.7900	22.7900	22.7900	22.7900	-1.767%	1	123	-64.019%
2026-01-07	23.0000	23.2000	23.0000	23.2000	-6.187%	15	122	-64.655%
2026-01-02	24.7300	24.7300	24.7300	24.7300	-6.925%	3	119	-66.842%
2025-12-26	26.5700	26.5700	26.5700	26.5700	-0.113%	10	116	-69.138%
2025-12-23	26.6000	26.6000	26.6000	26.6000	+0.567%	1	106	-69.173%
2025-12-22	26.4500	26.4500	26.4500	26.4500	+1.692%	1	107	-68.998%
2025-12-19	26.0000	26.0100	25.9500	26.0100	+3.010%	4	108	-68.474%
2025-12-11	25.1700	25.2500	25.1700	25.2500	+3.568%	2	107	-67.525%
2025-12-08	24.4000	24.4000	24.3800	24.3800	+2.653%	2	107	-66.366%
2025-12-05	23.7500	23.7500	23.7500	23.7500	-3.061%	7	105	-65.474%
2025-12-04	23.7200	24.5000	23.7200	24.5000	+6.522%	55	109	-66.531%
2025-12-02	23.4500	23.4500	23.0000	23.0000	-6.504%	49	90	-64.348%
2025-12-01	24.6000	24.6000	24.6000	24.6000	-0.081%	35	111	-66.667%
2025-11-28	24.6200	24.6200	24.6200	24.6200	-9.850%	24	146	-66.694%
2025-11-25	27.3100	27.3100	27.3100	27.3100	+1.865%	1	146	-69.974%
2025-11-24	26.8000	27.0000	26.8000	26.8100	+2.524%	6	147	-69.414%
2025-11-05	26.9500	26.9500	26.1500	26.1500	-2.607%	95	142	-68.642%
2025-11-04	26.8500	26.8500	26.8500	26.8500	+8.837%	35	47	-69.460%
2025-10-29	24.6000	24.6700	24.6000	24.6700	+2.280%	7	12	-66.761%
2025-10-28	24.2000	24.2000	24.1200	24.1200	0.000%	5	0	-66.003%