Dark

INTC20280121P65
INTC Jan 21 2028 65.00 Put (INTC280121P00065000)
option OPRA

EOD

Jul 16, 2026

15.00+6.383%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	15.0000	15.0000	15.0000	15.0000	+6.383%	1	4,996	0.000%
2026-07-13	14.0700	14.1600	14.0700	14.1000	+1.439%	907	4,995	+6.383%
2026-07-10	13.9000	13.9000	13.9000	13.9000	+7.336%	1	4,990	+7.914%
2026-07-09	12.9500	12.9500	12.9500	12.9500	-7.500%	40	4,989	+15.830%
2026-07-08	14.0000	14.0000	14.0000	14.0000	+8.527%	5	4,989	+7.143%
2026-07-07	12.7300	12.9000	12.7300	12.9000	+1.976%	10	4,984	+16.279%
2026-07-02	12.2000	12.6500	12.2000	12.6500	+9.524%	20	4,974	+18.577%
2026-07-01	11.5500	11.5500	11.5500	11.5500	+1.762%	1	4,974	+29.870%
2026-06-29	12.0000	12.0000	11.3000	11.3500	-2.575%	133	4,973	+32.159%
2026-06-26	11.6100	11.6500	11.6000	11.6500	+0.866%	22	4,994	+28.755%
2026-06-25	11.5500	11.5500	11.5500	11.5500	0.000%	1	4,994	+29.870%
2026-06-24	11.5800	11.5800	11.5400	11.5500	+1.942%	4	4,993	+29.870%
2026-06-23	11.0200	11.3300	11.0200	11.3300	+7.905%	2	4,993	+32.392%
2026-06-22	10.3700	10.5000	10.3700	10.5000	-1.130%	4	4,993	+42.857%
2026-06-18	10.7000	10.7000	10.6200	10.6200	-7.652%	5	4,992	+41.243%
2026-06-17	11.9000	11.9000	11.5000	11.5000	-2.954%	6	4,992	+30.435%
2026-06-16	11.9000	11.9000	11.8500	11.8500	+6.757%	6	4,992	+26.582%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-7.731%	1	4,986	+35.135%
2026-06-11	12.3500	12.3500	11.4000	12.0300	-8.447%	11	4,987	+24.688%
2026-06-09	12.2500	13.8500	12.2500	13.1400	+8.326%	86	4,976	+14.155%
2026-06-08	12.4300	12.4300	12.1000	12.1300	-5.234%	61	4,986	+23.660%
2026-06-05	12.2500	13.0500	12.2500	12.8000	+9.402%	7	4,993	+17.188%
2026-06-04	12.3500	12.3500	11.7000	11.7000	-0.085%	11	4,991	+28.205%
2026-06-03	11.7100	11.7100	11.7100	11.7100	-6.019%	5	4,982	+28.096%
2026-06-01	12.1700	12.4600	12.1000	12.4600	+11.250%	18	4,977	+20.385%
2026-05-29	10.1500	11.2000	10.1500	11.2000	+7.075%	45	4,967	+33.929%
2026-05-28	10.6500	10.8000	10.0500	10.4600	-2.698%	27	4,955	+43.403%
2026-05-27	10.8000	10.8000	10.6500	10.7500	+8.586%	5	4,947	+39.535%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-4.808%	10	4,949	+51.515%
2026-05-22	10.4000	10.4000	10.2000	10.4000	-2.622%	11	4,939	+44.231%
2026-05-21	10.7500	10.7500	10.5300	10.6800	-1.111%	16	4,940	+40.449%
2026-05-20	10.6200	10.8000	10.6200	10.8000	-5.263%	3	4,940	+38.889%
2026-05-19	10.9500	11.9000	10.9500	11.4000	-5.237%	46	4,938	+31.579%
2026-05-18	11.7500	12.5000	11.7500	12.0300	+0.669%	94	4,938	+24.688%
2026-05-15	11.4100	12.0500	11.3800	11.9500	0.000%	69	4,938	+25.523%
2026-05-14	11.9500	11.9500	11.9500	11.9500	+7.175%	14	4,949	+25.523%
2026-05-13	10.3900	11.1500	10.3900	11.1500	-8.230%	16	4,947	+34.529%
2026-05-12	11.2300	12.1500	11.2300	12.1500	+7.808%	11	4,947	+23.457%
2026-05-11	10.7000	11.2900	10.7000	11.2700	+0.895%	87	4,947	+33.097%
2026-05-08	11.0000	11.4000	10.5000	11.1700	-2.445%	1,656	4,886	+34.288%
2026-05-07	11.2800	11.8000	11.1700	11.4500	+1.148%	168	4,808	+31.004%
2026-05-06	11.6000	11.8300	11.2500	11.3200	-5.667%	139	4,674	+32.509%
2026-05-05	12.0000	12.0600	11.6000	12.0000	-6.250%	86	4,634	+25.000%
2026-05-04	12.9000	12.9000	12.6000	12.8000	+1.587%	46	4,570	+17.188%
2026-05-01	13.0000	13.0000	12.4300	12.6000	-1.716%	9	4,569	+19.048%
2026-04-30	12.6000	13.2000	12.6000	12.8200	+0.865%	19	4,569	+17.005%
2026-04-29	13.8000	13.8000	12.7100	12.7100	-10.493%	34	4,572	+18.017%
2026-04-28	14.7200	14.8000	14.1500	14.2000	-2.405%	176	4,575	+5.634%
2026-04-27	13.9500	14.6000	13.9500	14.5500	-2.806%	163	4,563	+3.093%
2026-04-24	14.0500	14.9700	14.0000	14.9700	-16.833%	108	4,484	+0.200%
2026-04-23	18.2400	18.2400	17.7000	18.0000	-3.692%	43	4,464	-16.667%
2026-04-22	18.4600	18.8300	18.0500	18.6900	+3.260%	497	4,455	-19.743%
2026-04-21	18.0200	18.3200	17.9200	18.1000	-1.630%	346	4,293	-17.127%
2026-04-20	17.9500	18.4000	17.9500	18.4000	+2.793%	29	4,293	-18.478%
2026-04-17	17.7800	17.9000	17.2300	17.9000	-0.223%	368	4,266	-16.201%
2026-04-16	18.0000	18.4800	17.7000	17.9400	-5.579%	41	4,109	-16.388%
2026-04-15	18.4300	19.0000	18.4300	19.0000	-0.938%	25	4,095	-21.053%
2026-04-14	19.2000	19.6100	19.1800	19.1800	+2.021%	4,017	4,092	-21.794%
2026-04-13	18.9400	19.0500	18.5800	18.8000	-3.342%	10	120	-20.213%
2026-04-10	19.4000	19.5500	19.4000	19.4500	-3.856%	9	118	-22.879%
2026-04-09	20.0000	20.2300	20.0000	20.2300	-2.034%	46	121	-25.853%
2026-04-08	21.4200	21.4200	20.6500	20.6500	-13.308%	2	113	-27.361%
2026-04-07	23.8200	23.8200	23.8200	23.8200	-13.914%	1	112	-37.028%
2026-03-30	27.6700	27.6700	27.6700	27.6700	+5.732%	10	112	-45.790%
2026-02-17	26.1700	26.1700	26.1700	26.1700	+2.227%	1	102	-42.682%
2026-02-13	25.7000	25.7000	25.6000	25.6000	+4.447%	2	100	-41.406%
2026-02-09	24.5100	24.5100	24.5100	24.5100	+0.163%	2	100	-38.800%
2026-02-02	25.2000	25.2000	24.4700	24.4700	+0.700%	11	100	-38.700%
2026-01-30	24.3000	24.3000	24.3000	24.3000	-1.818%	1	111	-38.272%
2026-01-28	24.7500	24.7500	24.7500	24.7500	-6.780%	20	112	-39.394%
2026-01-27	26.5500	26.5500	26.5500	26.5500	-2.030%	1	112	-43.503%
2026-01-26	27.1000	27.1000	27.1000	27.1000	+4.633%	58	112	-44.649%
2026-01-23	25.5000	25.9000	25.3700	25.9000	+13.002%	37	118	-42.085%
2026-01-21	22.9000	23.2800	22.7500	22.9200	-4.100%	26	119	-34.555%
2026-01-20	23.9000	23.9000	23.9000	23.9000	-2.249%	1	114	-37.238%
2026-01-15	23.9100	24.4500	23.9100	24.4500	-0.407%	41	114	-38.650%
2026-01-14	25.1500	25.1500	24.5500	24.5500	-2.772%	35	132	-38.900%
2026-01-13	25.5000	25.5000	25.2500	25.2500	-2.132%	11	156	-40.594%
2026-01-09	26.6000	26.6000	25.8000	25.8000	-7.857%	78	155	-41.860%
2026-01-08	28.2000	28.2000	28.0000	28.0000	+2.227%	13	151	-46.429%
2026-01-07	27.3000	27.3900	26.9000	27.3900	-4.730%	27	152	-45.235%
2026-01-05	28.5000	28.7500	28.5000	28.7500	-7.556%	2	136	-47.826%
2025-12-18	31.1000	31.1000	31.1000	31.1000	+3.667%	10	136	-51.768%
2025-12-15	30.0000	30.0000	30.0000	30.0000	+4.530%	35	126	-50.000%
2025-12-09	28.7000	28.7000	28.7000	28.7000	-0.209%	4	91	-47.735%
2025-12-08	28.6500	28.7600	28.6500	28.7600	+4.014%	13	87	-47.844%
2025-12-05	27.5000	27.6500	27.2500	27.6500	-2.914%	19	74	-45.750%
2025-12-04	28.3600	28.4800	28.3600	28.4800	+7.269%	46	56	-47.331%
2025-12-03	27.5600	27.5600	26.5500	26.5500	0.000%	12	10	-43.503%