Dark

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

EOD

Sep 2, 2026

10.29-3.107%(-0.33)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.2900	10.2900	10.2900	10.2900	-3.107%	4	6,656	0.000%
2026-09-01	11.1900	11.2000	10.5200	10.6200	+0.189%	14	6,652	-3.107%
2026-08-31	10.6000	10.6500	10.5000	10.6000	-0.749%	14	6,662	-2.925%
2026-08-28	11.0400	11.0400	10.6100	10.6800	-2.466%	40	6,668	-3.652%
2026-08-27	11.0000	11.1000	10.7700	10.9500	-6.009%	19	6,662	-6.027%
2026-08-26	12.0000	12.1500	11.6000	11.6500	-2.101%	47	6,671	-11.674%
2026-08-25	11.9000	11.9000	11.9000	11.9000	-1.245%	1	6,662	-13.529%
2026-08-24	12.3200	12.3200	12.0500	12.0500	+1.688%	55	6,663	-14.606%
2026-08-21	11.8500	11.8600	11.7700	11.8500	+2.243%	11	6,608	-13.165%
2026-08-20	11.5900	11.5900	11.5900	11.5900	+0.346%	1	6,611	-11.217%
2026-08-19	11.8000	11.8000	11.5500	11.5500	+3.402%	3	6,610	-10.909%
2026-08-18	11.5100	11.7300	11.0000	11.1700	+5.377%	77	6,611	-7.878%
2026-08-17	10.7800	10.7800	10.5900	10.6000	-3.811%	3	6,542	-2.925%
2026-08-14	11.0200	11.0200	11.0200	11.0200	-2.305%	1	6,541	-6.624%
2026-08-13	10.9500	11.2800	10.9500	11.2800	-2.168%	77	6,540	-8.777%
2026-08-12	11.4100	11.5300	11.1500	11.5300	-7.390%	1,898	6,557	-10.755%
2026-08-11	13.4000	13.4000	12.4500	12.4500	-4.231%	4	5,501	-17.349%
2026-08-10	13.0000	13.0000	13.0000	13.0000	+0.541%	1	5,500	-20.846%
2026-08-07	12.9300	12.9300	12.9300	12.9300	-4.926%	1	5,499	-20.418%
2026-08-04	13.6000	13.6000	13.6000	13.6000	-9.934%	25	5,499	-24.338%
2026-07-30	15.4000	15.4000	14.9000	15.1000	-7.020%	369	5,474	-31.854%
2026-07-29	16.2500	16.9400	16.2400	16.2400	-0.062%	10	5,111	-36.638%
2026-07-28	16.6000	16.6000	16.2500	16.2500	+3.768%	19	5,101	-36.677%
2026-07-27	15.3000	15.6600	15.3000	15.6600	+7.260%	4	5,092	-34.291%
2026-07-24	14.6000	14.6000	14.6000	14.6000	+3.180%	2	5,090	-29.521%
2026-07-22	13.9000	14.2000	13.9000	14.1500	-2.414%	1,825	5,089	-27.279%
2026-07-21	14.5000	14.5000	14.5000	14.5000	-4.856%	25	5,036	-29.034%
2026-07-20	15.2400	15.2400	15.2400	15.2400	-7.356%	2	5,011	-32.480%
2026-07-17	16.0500	16.4500	16.0500	16.4500	+9.667%	24	5,012	-37.447%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+6.383%	1	4,996	-31.400%
2026-07-13	14.0700	14.1600	14.0700	14.1000	+1.439%	907	4,995	-27.021%
2026-07-10	13.9000	13.9000	13.9000	13.9000	+7.336%	1	4,990	-25.971%
2026-07-09	12.9500	12.9500	12.9500	12.9500	-7.500%	40	4,989	-20.541%
2026-07-08	14.0000	14.0000	14.0000	14.0000	+8.527%	5	4,989	-26.500%
2026-07-07	12.7300	12.9000	12.7300	12.9000	+1.976%	10	4,984	-20.233%
2026-07-02	12.2000	12.6500	12.2000	12.6500	+9.524%	20	4,974	-18.656%
2026-07-01	11.5500	11.5500	11.5500	11.5500	+1.762%	1	4,974	-10.909%
2026-06-29	12.0000	12.0000	11.3000	11.3500	-2.575%	133	4,973	-9.339%
2026-06-26	11.6100	11.6500	11.6000	11.6500	+0.866%	22	4,994	-11.674%
2026-06-25	11.5500	11.5500	11.5500	11.5500	0.000%	1	4,994	-10.909%
2026-06-24	11.5800	11.5800	11.5400	11.5500	+1.942%	4	4,993	-10.909%
2026-06-23	11.0200	11.3300	11.0200	11.3300	+7.905%	2	4,993	-9.179%
2026-06-22	10.3700	10.5000	10.3700	10.5000	-1.130%	4	4,993	-2.000%
2026-06-18	10.7000	10.7000	10.6200	10.6200	-7.652%	5	4,992	-3.107%
2026-06-17	11.9000	11.9000	11.5000	11.5000	-2.954%	6	4,992	-10.522%
2026-06-16	11.9000	11.9000	11.8500	11.8500	+6.757%	6	4,992	-13.165%
2026-06-15	11.1000	11.1000	11.1000	11.1000	-7.731%	1	4,986	-7.297%
2026-06-11	12.3500	12.3500	11.4000	12.0300	-8.447%	11	4,987	-14.464%
2026-06-09	12.2500	13.8500	12.2500	13.1400	+8.326%	86	4,976	-21.689%
2026-06-08	12.4300	12.4300	12.1000	12.1300	-5.234%	61	4,986	-15.169%
2026-06-05	12.2500	13.0500	12.2500	12.8000	+9.402%	7	4,993	-19.609%
2026-06-04	12.3500	12.3500	11.7000	11.7000	-0.085%	11	4,991	-12.051%
2026-06-03	11.7100	11.7100	11.7100	11.7100	-6.019%	5	4,982	-12.126%
2026-06-01	12.1700	12.4600	12.1000	12.4600	+11.250%	18	4,977	-17.416%
2026-05-29	10.1500	11.2000	10.1500	11.2000	+7.075%	45	4,967	-8.125%
2026-05-28	10.6500	10.8000	10.0500	10.4600	-2.698%	27	4,955	-1.625%
2026-05-27	10.8000	10.8000	10.6500	10.7500	+8.586%	5	4,947	-4.279%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-4.808%	10	4,949	+3.939%
2026-05-22	10.4000	10.4000	10.2000	10.4000	-2.622%	11	4,939	-1.058%
2026-05-21	10.7500	10.7500	10.5300	10.6800	-1.111%	16	4,940	-3.652%
2026-05-20	10.6200	10.8000	10.6200	10.8000	-5.263%	3	4,940	-4.722%
2026-05-19	10.9500	11.9000	10.9500	11.4000	-5.237%	46	4,938	-9.737%
2026-05-18	11.7500	12.5000	11.7500	12.0300	+0.669%	94	4,938	-14.464%
2026-05-15	11.4100	12.0500	11.3800	11.9500	0.000%	69	4,938	-13.891%
2026-05-14	11.9500	11.9500	11.9500	11.9500	+7.175%	14	4,949	-13.891%
2026-05-13	10.3900	11.1500	10.3900	11.1500	-8.230%	16	4,947	-7.713%
2026-05-12	11.2300	12.1500	11.2300	12.1500	+7.808%	11	4,947	-15.309%
2026-05-11	10.7000	11.2900	10.7000	11.2700	+0.895%	87	4,947	-8.696%
2026-05-08	11.0000	11.4000	10.5000	11.1700	-2.445%	1,656	4,886	-7.878%
2026-05-07	11.2800	11.8000	11.1700	11.4500	+1.148%	168	4,808	-10.131%
2026-05-06	11.6000	11.8300	11.2500	11.3200	-5.667%	139	4,674	-9.099%
2026-05-05	12.0000	12.0600	11.6000	12.0000	-6.250%	86	4,634	-14.250%
2026-05-04	12.9000	12.9000	12.6000	12.8000	+1.587%	46	4,570	-19.609%
2026-05-01	13.0000	13.0000	12.4300	12.6000	-1.716%	9	4,569	-18.333%
2026-04-30	12.6000	13.2000	12.6000	12.8200	+0.865%	19	4,569	-19.735%
2026-04-29	13.8000	13.8000	12.7100	12.7100	-10.493%	34	4,572	-19.040%
2026-04-28	14.7200	14.8000	14.1500	14.2000	-2.405%	176	4,575	-27.535%
2026-04-27	13.9500	14.6000	13.9500	14.5500	-2.806%	163	4,563	-29.278%
2026-04-24	14.0500	14.9700	14.0000	14.9700	-16.833%	108	4,484	-31.263%
2026-04-23	18.2400	18.2400	17.7000	18.0000	-3.692%	43	4,464	-42.833%
2026-04-22	18.4600	18.8300	18.0500	18.6900	+3.260%	497	4,455	-44.944%
2026-04-21	18.0200	18.3200	17.9200	18.1000	-1.630%	346	4,293	-43.149%
2026-04-20	17.9500	18.4000	17.9500	18.4000	+2.793%	29	4,293	-44.076%
2026-04-17	17.7800	17.9000	17.2300	17.9000	-0.223%	368	4,266	-42.514%
2026-04-16	18.0000	18.4800	17.7000	17.9400	-5.579%	41	4,109	-42.642%
2026-04-15	18.4300	19.0000	18.4300	19.0000	-0.938%	25	4,095	-45.842%
2026-04-14	19.2000	19.6100	19.1800	19.1800	+2.021%	4,017	4,092	-46.350%
2026-04-13	18.9400	19.0500	18.5800	18.8000	-3.342%	10	120	-45.266%
2026-04-10	19.4000	19.5500	19.4000	19.4500	-3.856%	9	118	-47.095%
2026-04-09	20.0000	20.2300	20.0000	20.2300	-2.034%	46	121	-49.135%
2026-04-08	21.4200	21.4200	20.6500	20.6500	-13.308%	2	113	-50.169%
2026-04-07	23.8200	23.8200	23.8200	23.8200	-13.914%	1	112	-56.801%
2026-03-30	27.6700	27.6700	27.6700	27.6700	+5.732%	10	112	-62.812%
2026-02-17	26.1700	26.1700	26.1700	26.1700	+2.227%	1	102	-60.680%
2026-02-13	25.7000	25.7000	25.6000	25.6000	+4.447%	2	100	-59.805%
2026-02-09	24.5100	24.5100	24.5100	24.5100	+0.163%	2	100	-58.017%
2026-02-02	25.2000	25.2000	24.4700	24.4700	+0.700%	11	100	-57.949%
2026-01-30	24.3000	24.3000	24.3000	24.3000	-1.818%	1	111	-57.654%
2026-01-28	24.7500	24.7500	24.7500	24.7500	-6.780%	20	112	-58.424%
2026-01-27	26.5500	26.5500	26.5500	26.5500	-2.030%	1	112	-61.243%
2026-01-26	27.1000	27.1000	27.1000	27.1000	+4.633%	58	112	-62.030%
2026-01-23	25.5000	25.9000	25.3700	25.9000	+13.002%	37	118	-60.270%
2026-01-21	22.9000	23.2800	22.7500	22.9200	-4.100%	26	119	-55.105%
2026-01-20	23.9000	23.9000	23.9000	23.9000	-2.249%	1	114	-56.946%
2026-01-15	23.9100	24.4500	23.9100	24.4500	-0.407%	41	114	-57.914%
2026-01-14	25.1500	25.1500	24.5500	24.5500	-2.772%	35	132	-58.086%
2026-01-13	25.5000	25.5000	25.2500	25.2500	-2.132%	11	156	-59.248%
2026-01-09	26.6000	26.6000	25.8000	25.8000	-7.857%	78	155	-60.116%
2026-01-08	28.2000	28.2000	28.0000	28.0000	+2.227%	13	151	-63.250%
2026-01-07	27.3000	27.3900	26.9000	27.3900	-4.730%	27	152	-62.432%
2026-01-05	28.5000	28.7500	28.5000	28.7500	-7.556%	2	136	-64.209%
2025-12-18	31.1000	31.1000	31.1000	31.1000	+3.667%	10	136	-66.913%
2025-12-15	30.0000	30.0000	30.0000	30.0000	+4.530%	35	126	-65.700%
2025-12-09	28.7000	28.7000	28.7000	28.7000	-0.209%	4	91	-64.146%
2025-12-08	28.6500	28.7600	28.6500	28.7600	+4.014%	13	87	-64.221%
2025-12-05	27.5000	27.6500	27.2500	27.6500	-2.914%	19	74	-62.785%
2025-12-04	28.3600	28.4800	28.3600	28.4800	+7.269%	46	56	-63.869%
2025-12-03	27.5600	27.5600	26.5500	26.5500	0.000%	12	10	-61.243%