Dark

INTC20280121P75
INTC Jan 21 2028 75.00 Put (INTC280121P00075000)
option OPRA

EOD

Sep 2, 2026

14.67-4.492%(-0.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.9500	14.9500	14.6700	14.6700	-4.492%	3	2,145	0.000%
2026-09-01	15.8000	15.8000	15.2500	15.3600	+0.986%	23	2,146	-4.492%
2026-08-31	15.3000	15.4500	15.2100	15.2100	-2.500%	5	2,126	-3.550%
2026-08-28	15.6000	15.6000	15.6000	15.6000	+1.761%	32	2,129	-5.962%
2026-08-27	15.4000	15.6700	15.3300	15.3300	-7.203%	15	2,098	-4.305%
2026-08-26	16.8900	17.2600	16.4200	16.5200	-2.075%	57	2,098	-11.199%
2026-08-25	16.5800	16.8800	16.5600	16.8700	-1.056%	22	2,105	-13.041%
2026-08-24	17.6900	17.6900	16.9100	17.0500	+7.233%	22	2,089	-13.959%
2026-08-20	15.9000	15.9000	15.9000	15.9000	-0.935%	2	2,071	-7.736%
2026-08-19	15.3300	16.1800	15.3300	16.0500	+0.313%	18	2,071	-8.598%
2026-08-18	16.0000	16.1800	16.0000	16.0000	+7.383%	269	2,069	-8.313%
2026-08-17	14.9000	14.9000	14.9000	14.9000	-3.560%	1	1,979	-1.544%
2026-08-14	15.8000	15.8000	15.4500	15.4500	-1.718%	4	1,980	-5.049%
2026-08-12	16.1500	16.1500	15.7200	15.7200	-9.133%	29	1,977	-6.679%
2026-08-11	17.2500	17.3000	17.2500	17.3000	-5.619%	112	1,998	-15.202%
2026-08-10	18.6000	18.6000	18.0000	18.3300	+3.853%	72	1,993	-19.967%
2026-08-07	18.0500	18.4000	17.6500	17.6500	-3.182%	7	1,930	-16.884%
2026-08-06	18.2300	18.2300	18.2300	18.2300	-1.192%	5	1,932	-19.528%
2026-08-05	18.3500	18.4500	18.3500	18.4500	-0.753%	13	1,937	-20.488%
2026-08-04	18.9500	18.9500	18.5200	18.5900	-8.649%	13	1,924	-21.087%
2026-08-03	20.7600	20.7600	20.3500	20.3500	+3.299%	6	1,923	-27.912%
2026-07-31	19.6700	19.8000	19.6700	19.7000	-2.185%	13	1,918	-25.533%
2026-07-30	20.6300	20.6300	20.1400	20.1400	-9.483%	11	1,920	-27.160%
2026-07-29	22.4500	22.4500	22.2500	22.2500	+2.299%	4	1,911	-34.067%
2026-07-28	21.2700	22.0000	21.2700	21.7500	+4.567%	3	1,909	-32.552%
2026-07-27	20.4500	21.0900	20.4500	20.8000	+2.463%	65	1,909	-29.471%
2026-07-24	20.1500	20.3000	20.1500	20.3000	+2.113%	2	1,955	-27.734%
2026-07-23	19.5000	19.8800	19.5000	19.8800	+2.739%	27	1,953	-26.207%
2026-07-21	19.3500	19.3500	19.3500	19.3500	-4.914%	1	1,951	-24.186%
2026-07-20	20.2500	20.3500	20.2500	20.3500	-3.555%	28	1,950	-27.912%
2026-07-17	21.1000	21.1000	21.1000	21.1000	+2.977%	1	1,953	-30.474%
2026-07-16	20.0200	20.4900	20.0200	20.4900	+6.001%	47	1,953	-28.404%
2026-07-15	19.2500	19.3300	19.2500	19.3300	+6.501%	7	1,906	-24.108%
2026-07-14	18.1000	18.1500	18.1000	18.1500	-5.469%	100	1,903	-19.174%
2026-07-13	19.1900	19.2000	19.0500	19.2000	+2.674%	55	1,807	-23.594%
2026-07-08	18.7200	18.7200	18.7000	18.7000	+1.630%	5	1,804	-21.551%
2026-07-07	18.0500	18.4700	18.0500	18.4000	+12.127%	4	1,805	-20.272%
2026-07-06	16.0300	16.4100	16.0300	16.4100	-4.593%	11	1,804	-10.603%
2026-07-02	15.6000	17.2000	15.5500	17.2000	+22.420%	82	1,727	-14.709%
2026-06-30	14.1500	14.3000	14.0500	14.0500	-6.333%	7	1,727	+4.413%
2026-06-29	15.0000	15.0000	15.0000	15.0000	-4.459%	50	1,733	-2.200%
2026-06-26	15.6500	15.7000	15.6500	15.7000	+0.191%	3	1,698	-6.561%
2026-06-25	16.0000	16.0000	15.6700	15.6700	+4.189%	3	1,697	-6.382%
2026-06-24	15.0400	15.0400	15.0400	15.0400	-1.699%	2	1,697	-2.460%
2026-06-23	15.2500	15.3500	15.2500	15.3000	+8.897%	212	1,697	-4.118%
2026-06-22	13.7000	14.0500	13.7000	14.0500	-7.566%	6	1,517	+4.413%
2026-06-18	14.8000	15.2000	14.8000	15.2000	-4.583%	56	1,474	-3.487%
2026-06-17	15.9300	15.9300	15.9300	15.9300	+6.555%	10	1,474	-7.910%
2026-06-15	15.2900	15.2900	14.9500	14.9500	-5.975%	2	1,474	-1.873%
2026-06-12	16.0500	16.0800	15.9000	15.9000	-4.505%	28	1,474	-7.736%
2026-06-11	16.2500	16.6500	16.2000	16.6500	-8.011%	124	1,463	-11.892%
2026-06-09	18.1000	18.1000	18.1000	18.1000	-2.949%	5	1,403	-18.950%
2026-06-05	17.7800	18.6500	17.7800	18.6500	+12.689%	4	1,408	-21.340%
2026-06-04	16.5500	16.5500	16.5500	16.5500	+2.160%	10	1,410	-11.360%
2026-06-03	16.2000	16.2000	16.2000	16.2000	-1.699%	2	1,410	-9.444%
2026-06-01	16.4800	16.4800	16.4800	16.4800	+10.976%	3	1,410	-10.983%
2026-05-28	14.8500	14.8500	14.8500	14.8500	0.000%	2	1,410	-1.212%
2026-05-27	14.8000	14.8500	14.8000	14.8500	+4.064%	3	1,408	-1.212%
2026-05-26	14.2000	14.3000	14.2000	14.2700	-0.903%	10	1,406	+2.803%
2026-05-22	14.3400	14.4000	14.3400	14.4000	-3.356%	4	1,398	+1.875%
2026-05-21	15.4000	15.4000	14.9000	14.9000	-1.650%	4	1,397	-1.544%
2026-05-20	15.1500	15.1500	15.1500	15.1500	-3.318%	12	1,397	-3.168%
2026-05-19	16.1500	16.4500	15.5000	15.6700	-5.602%	125	1,348	-6.382%
2026-05-18	16.6000	16.6000	16.6000	16.6000	-0.718%	2	1,348	-11.627%
2026-05-15	16.7200	16.7200	16.7200	16.7200	+7.179%	1	1,348	-12.261%
2026-05-14	15.6000	15.6000	15.6000	15.6000	0.000%	1	1,349	-5.962%
2026-05-12	15.6500	15.7000	15.3100	15.6000	+6.122%	46	1,349	-5.962%
2026-05-11	13.8000	14.9000	13.8000	14.7000	-2.713%	5	1,349	-0.204%
2026-05-08	15.2100	15.2900	14.9500	15.1100	-3.819%	63	1,311	-2.912%
2026-05-07	15.9000	15.9000	15.3300	15.7100	+0.064%	13	1,263	-6.620%
2026-05-06	16.0000	16.0000	15.7000	15.7000	-3.385%	67	1,268	-6.561%
2026-05-05	16.3000	16.3000	16.2500	16.2500	-7.565%	2	1,220	-9.723%
2026-05-04	17.0700	17.5800	17.0500	17.5800	+2.807%	27	1,218	-16.553%
2026-05-01	17.5000	18.0000	16.7300	17.1000	-4.469%	45	1,167	-14.211%
2026-04-30	18.2000	18.2000	17.7500	17.9000	-0.941%	217	1,167	-18.045%
2026-04-29	18.7500	18.9500	17.9500	18.0700	-7.333%	185	967	-18.816%
2026-04-28	19.9600	20.0500	19.5000	19.5000	-2.500%	58	1,040	-24.769%
2026-04-27	18.7700	20.0300	18.7700	20.0000	-2.200%	120	1,020	-26.650%
2026-04-24	19.3500	20.5100	19.2000	20.4500	-14.507%	177	997	-28.264%
2026-04-23	24.1500	24.1500	23.9100	23.9200	+0.462%	39	857	-38.671%
2026-04-22	24.8000	24.8000	23.8100	23.8100	-2.458%	10	820	-38.387%
2026-04-21	24.0500	24.4300	24.0500	24.4100	-1.453%	3	830	-39.902%
2026-04-20	24.2000	24.7700	23.4500	24.7700	+5.404%	48	830	-40.775%
2026-04-17	23.5500	23.5500	23.3500	23.5000	-3.292%	46	803	-37.574%
2026-04-16	24.2000	24.5000	24.1500	24.3000	-4.142%	33	802	-39.630%
2026-04-15	25.3500	25.3500	25.3500	25.3500	-0.705%	2	801	-42.130%
2026-04-13	25.5300	25.5300	25.5300	25.5300	-1.390%	1	801	-42.538%
2026-04-10	26.0500	26.2000	25.8900	25.8900	-1.932%	29	800	-43.337%
2026-04-09	26.9500	26.9500	26.3000	26.4000	-4.521%	815	818	-44.432%
2026-04-08	28.0000	28.1000	27.3000	27.6500	-8.140%	25	207	-46.944%
2026-04-07	30.1000	30.1000	30.1000	30.1000	-2.589%	1	194	-51.262%
2026-04-06	30.8300	30.9000	30.8300	30.9000	-10.148%	2	193	-52.524%
2026-03-26	34.3900	34.3900	34.3900	34.3900	+0.262%	3	193	-57.342%
2026-03-19	34.3000	34.3000	34.3000	34.3000	-2.000%	1	190	-57.230%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+6.707%	2	189	-58.086%
2026-03-16	32.8000	32.8000	32.8000	32.8000	-1.973%	1	189	-55.274%
2026-02-25	33.4500	33.4600	33.4500	33.4600	-0.119%	2	188	-56.157%
2026-02-12	33.5000	33.5000	33.5000	33.5000	+1.669%	75	188	-56.209%
2026-02-11	32.9500	32.9500	32.9500	32.9500	-1.318%	3	113	-55.478%
2026-02-05	33.4000	33.4000	33.3900	33.3900	+4.409%	4	113	-56.065%
2026-01-28	31.9800	31.9800	31.9800	31.9800	-8.629%	2	113	-54.128%
2026-01-26	35.0000	35.0000	35.0000	35.0000	+2.041%	1	111	-58.086%
2026-01-23	33.3400	34.3000	33.3400	34.3000	+16.153%	5	111	-57.230%
2026-01-22	29.5400	29.5400	29.4700	29.5300	-0.068%	5	113	-50.322%
2026-01-21	30.6300	30.6300	29.5500	29.5500	0.000%	117	110	-50.355%