Dark

INTC20280121P80
INTC Jan 21 2028 80.00 Put (INTC280121P00080000)
option OPRA

EOD

Sep 2, 2026

17.30-3.352%(-0.60)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.7000	17.7200	17.1700	17.3000	-3.352%	40	5,975	0.000%
2026-09-01	18.5000	18.5000	17.9000	17.9000	+0.562%	43	5,979	-3.352%
2026-08-31	17.7000	17.9000	17.7000	17.8000	-1.111%	31	6,019	-2.809%
2026-08-28	18.0000	18.1100	18.0000	18.0000	-1.099%	17	5,994	-3.889%
2026-08-27	18.7000	18.7000	17.8500	18.2000	-5.405%	114	5,986	-4.945%
2026-08-26	19.6000	19.7000	19.2300	19.2400	-1.586%	147	5,958	-10.083%
2026-08-25	19.0000	19.6300	19.0000	19.5500	-1.759%	109	5,888	-11.509%
2026-08-24	20.4000	20.4000	19.7500	19.9000	+1.947%	32	5,885	-13.065%
2026-08-21	19.2100	19.5200	19.1800	19.5200	+1.245%	13	5,874	-11.373%
2026-08-20	19.2800	19.2800	19.2800	19.2800	+4.783%	2	5,868	-10.270%
2026-08-19	17.8300	19.1900	17.8300	18.4000	+1.377%	6	5,868	-5.978%
2026-08-18	18.5500	19.0000	18.1500	18.1500	+3.892%	52	5,867	-4.683%
2026-08-17	17.3500	17.6500	17.2500	17.4700	-3.481%	47	5,861	-0.973%
2026-08-14	18.1700	18.2400	18.1000	18.1000	-0.549%	7	5,860	-4.420%
2026-08-13	17.9500	18.2000	17.6500	18.2000	-0.055%	116	5,861	-4.945%
2026-08-12	18.7000	18.9000	18.2100	18.2100	-8.030%	44	5,745	-4.997%
2026-08-11	20.3600	20.5800	19.8000	19.8000	-1.148%	108	5,721	-12.626%
2026-08-10	20.2000	20.2000	20.0000	20.0300	-1.427%	13	5,692	-13.630%
2026-08-07	21.3700	21.3700	20.3200	20.3200	-2.542%	3	5,684	-14.862%
2026-08-06	20.8500	20.8500	20.8500	20.8500	-0.714%	2	5,685	-17.026%
2026-08-05	21.0400	21.4500	21.0000	21.0000	-3.758%	17	5,683	-17.619%
2026-08-04	22.0000	22.0000	21.8200	21.8200	-4.298%	2	5,685	-20.715%
2026-08-03	23.5100	23.5500	22.8000	22.8000	+1.559%	2,514	5,686	-24.123%
2026-07-31	22.0000	23.1400	21.9300	22.4500	-1.965%	19	3,180	-22.940%
2026-07-30	23.9600	24.4200	22.9000	22.9000	-10.196%	22	3,183	-24.454%
2026-07-29	25.0800	26.0000	24.8000	25.5000	+3.659%	243	3,192	-32.157%
2026-07-28	24.4000	25.7400	24.4000	24.6000	+4.017%	77	3,276	-29.675%
2026-07-27	23.1000	24.1000	23.1000	23.6500	+1.068%	20	3,298	-26.850%
2026-07-24	22.6000	23.4400	22.4600	23.4000	+4.000%	33	3,288	-26.068%
2026-07-23	22.0600	22.5000	22.0600	22.5000	+2.975%	15	3,270	-23.111%
2026-07-22	21.7000	21.8500	21.5000	21.8500	+0.275%	23	3,255	-20.824%
2026-07-21	21.9200	21.9200	21.7900	21.7900	-8.059%	2	3,234	-20.606%
2026-07-17	24.7900	24.9100	23.2700	23.7000	+1.282%	208	3,232	-27.004%
2026-07-16	22.8300	23.4500	22.5800	23.4000	+5.169%	16	3,327	-26.068%
2026-07-15	21.9600	23.0300	21.9600	22.2500	+6.459%	1,790	3,314	-22.247%
2026-07-14	21.5500	21.5500	20.9000	20.9000	-4.128%	2	2,080	-17.225%
2026-07-13	21.5000	21.8000	21.5000	21.8000	+6.083%	4	2,079	-20.642%
2026-07-09	19.9700	20.5500	19.9700	20.5500	-4.196%	12	2,078	-15.815%
2026-07-08	21.6000	21.6000	21.2500	21.4500	+1.275%	11	2,069	-19.347%
2026-07-07	20.3300	21.1800	20.3300	21.1800	+15.046%	21	2,068	-18.319%
2026-07-06	18.3000	18.4100	18.3000	18.4100	-5.103%	2	2,069	-6.029%
2026-07-02	19.4000	19.4000	19.4000	19.4000	+7.778%	1	2,069	-10.825%
2026-07-01	17.0000	18.0000	17.0000	18.0000	+10.429%	54	2,069	-3.889%
2026-06-30	16.7200	16.8000	16.3000	16.3000	-9.444%	14	2,031	+6.135%
2026-06-26	17.9300	18.0000	17.9300	18.0000	+1.983%	3	2,030	-3.889%
2026-06-25	17.6500	17.6500	17.6500	17.6500	+3.398%	1	2,028	-1.983%
2026-06-24	17.0700	17.0700	17.0700	17.0700	-1.043%	5	2,027	+1.347%
2026-06-23	17.2500	17.2500	17.2500	17.2500	+4.545%	2	2,027	+0.290%
2026-06-22	16.0500	16.6100	16.0500	16.5000	-7.042%	4	2,027	+4.848%
2026-06-18	17.1700	17.7500	16.8000	17.7500	+1.024%	22	2,018	-2.535%
2026-06-15	17.5500	17.6200	17.5500	17.5700	-4.770%	4	2,018	-1.537%
2026-06-12	18.3000	18.5000	18.3000	18.4500	-1.284%	50	2,016	-6.233%
2026-06-11	18.7500	19.1500	18.6100	18.6900	-10.144%	365	2,000	-7.437%
2026-06-09	19.5600	21.6000	19.5500	20.8000	+8.277%	109	1,692	-16.827%
2026-06-08	19.5000	19.5000	19.2100	19.2100	-8.957%	31	1,689	-9.943%
2026-06-05	19.5400	21.1000	19.5400	21.1000	+11.996%	117	1,689	-18.009%
2026-06-04	18.8400	18.8400	18.8400	18.8400	+0.480%	1	1,632	-8.174%
2026-06-03	18.6700	18.7500	18.6300	18.7500	-4.580%	12	1,633	-7.733%
2026-06-02	20.0500	20.0500	19.3700	19.6500	+0.873%	19	1,643	-11.959%
2026-06-01	19.9000	19.9000	18.3400	19.4800	+11.378%	68	1,649	-11.191%
2026-05-29	17.0500	17.7500	17.0500	17.4900	+3.798%	33	1,676	-1.086%
2026-05-28	17.2000	17.2000	16.8500	16.8500	0.000%	13	1,696	+2.671%
2026-05-27	16.9700	17.1000	16.8500	16.8500	+2.121%	14	1,696	+2.671%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-1.786%	1	1,696	+4.848%
2026-05-22	16.6100	16.9000	16.5300	16.8000	-1.293%	25	1,697	+2.976%
2026-05-21	17.3500	17.3500	16.8800	17.0200	-3.679%	1,012	1,697	+1.645%
2026-05-20	17.6700	17.6700	17.6700	17.6700	-1.833%	1	1,697	-2.094%
2026-05-19	18.5000	19.0000	18.0000	18.0000	-5.263%	127	865	-3.889%
2026-05-18	19.1500	19.2000	19.0000	19.0000	+0.264%	15	865	-8.947%
2026-05-15	19.0000	19.3500	18.9500	18.9500	+5.748%	76	865	-8.707%
2026-05-14	18.0300	18.2500	17.9200	17.9200	+2.400%	69	837	-3.460%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-4.372%	20	853	-1.143%
2026-05-12	18.0500	18.3000	18.0500	18.3000	+5.597%	17	853	-5.464%
2026-05-11	16.9500	17.4700	16.9500	17.3300	-0.971%	52	853	-0.173%
2026-05-08	17.9500	18.0200	17.0600	17.5000	-4.632%	96	821	-1.143%
2026-05-07	18.0000	18.3500	17.9200	18.3500	+1.944%	17	791	-5.722%
2026-05-06	18.5800	19.0500	18.0000	18.0000	-5.013%	225	783	-3.889%
2026-05-05	19.1500	19.1500	18.3500	18.9500	-5.250%	18	803	-8.707%
2026-05-04	20.1000	20.2000	19.8900	20.0000	+1.266%	54	798	-13.500%
2026-05-01	19.7500	20.0500	19.4200	19.7500	-5.412%	139	792	-12.405%
2026-04-30	20.8800	21.0700	20.0000	20.8800	+1.261%	37	792	-17.146%
2026-04-29	21.7500	21.7500	20.0000	20.6200	-7.534%	205	808	-16.101%
2026-04-28	23.1200	23.4000	22.3000	22.3000	-0.757%	52	657	-22.422%
2026-04-27	23.0000	23.0000	21.5700	22.4700	-2.304%	233	625	-23.008%
2026-04-24	21.6000	23.6000	21.0000	23.0000	-16.364%	339	570	-24.783%
2026-04-23	27.2500	27.5000	27.2500	27.5000	-2.655%	4	506	-37.091%
2026-04-22	27.1500	28.2500	27.1500	28.2500	+1.692%	69	502	-38.761%
2026-04-21	27.4500	27.8400	27.4500	27.7800	-1.489%	4	463	-37.725%
2026-04-20	27.9000	28.2100	27.9000	28.2000	+2.732%	62	463	-38.652%
2026-04-17	27.0000	27.4500	26.6800	27.4500	-0.182%	166	410	-36.976%
2026-04-16	27.5000	27.5000	27.5000	27.5000	-4.414%	1	270	-37.091%
2026-04-15	28.3500	28.8100	28.2000	28.7700	-2.968%	80	269	-39.868%
2026-04-14	29.3200	29.6500	29.3200	29.6500	+4.401%	15	216	-41.653%
2026-04-13	28.7500	28.7500	28.4000	28.4000	-2.806%	22	201	-39.085%
2026-04-10	29.6400	30.0900	29.2200	29.2200	-2.600%	73	181	-40.794%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-3.908%	1	127	-42.333%
2026-04-08	31.3400	31.3400	31.1200	31.2200	-9.481%	79	126	-44.587%
2026-04-07	34.4900	34.4900	34.4900	34.4900	-1.457%	1	48	-49.841%
2026-04-06	34.7200	35.0000	34.7200	35.0000	-14.634%	2	48	-50.571%
2026-03-30	41.0000	41.0000	41.0000	41.0000	+6.910%	20	49	-57.805%
2026-03-26	38.3500	38.3500	38.3500	38.3500	+1.455%	1	62	-54.889%
2026-03-25	37.5000	37.8000	37.5000	37.8000	-2.828%	4	61	-54.233%
2026-03-24	38.9000	38.9000	38.9000	38.9000	+0.725%	1	61	-55.527%
2026-03-19	38.6100	38.6200	38.6100	38.6200	+0.704%	20	60	-55.205%
2026-03-12	37.4000	38.3500	37.4000	38.3500	-5.074%	2	60	-54.889%
2026-03-09	40.4000	40.4000	40.4000	40.4000	+4.799%	1	58	-57.178%
2026-02-27	38.5500	38.5500	38.5500	38.5500	+2.255%	25	57	-55.123%
2026-02-25	37.7000	37.7000	37.5800	37.7000	-0.106%	27	32	-54.111%
2026-02-12	37.7400	37.7400	37.7400	37.7400	+4.543%	1	32	-54.160%
2026-02-09	36.1000	36.1000	36.1000	36.1000	-10.087%	25	31	-52.078%
2026-01-26	40.0000	40.1500	40.0000	40.1500	+4.016%	21	22	-56.912%
2026-01-23	38.1000	38.6000	37.5500	38.6000	+14.881%	9	5	-55.181%
2026-01-22	33.6000	33.6000	33.6000	33.6000	0.000%	3	3	-48.512%