Dark

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

EOD

Jul 16, 2026

23.40+5.169%(+1.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	22.8300	23.4500	22.5800	23.4000	+5.169%	16	3,327	0.000%
2026-07-15	21.9600	23.0300	21.9600	22.2500	+6.459%	1,790	3,314	+5.169%
2026-07-14	21.5500	21.5500	20.9000	20.9000	-4.128%	2	2,080	+11.962%
2026-07-13	21.5000	21.8000	21.5000	21.8000	+6.083%	4	2,079	+7.339%
2026-07-09	19.9700	20.5500	19.9700	20.5500	-4.196%	12	2,078	+13.869%
2026-07-08	21.6000	21.6000	21.2500	21.4500	+1.275%	11	2,069	+9.091%
2026-07-07	20.3300	21.1800	20.3300	21.1800	+15.046%	21	2,068	+10.482%
2026-07-06	18.3000	18.4100	18.3000	18.4100	-5.103%	2	2,069	+27.105%
2026-07-02	19.4000	19.4000	19.4000	19.4000	+7.778%	1	2,069	+20.619%
2026-07-01	17.0000	18.0000	17.0000	18.0000	+10.429%	54	2,069	+30.000%
2026-06-30	16.7200	16.8000	16.3000	16.3000	-9.444%	14	2,031	+43.558%
2026-06-26	17.9300	18.0000	17.9300	18.0000	+1.983%	3	2,030	+30.000%
2026-06-25	17.6500	17.6500	17.6500	17.6500	+3.398%	1	2,028	+32.578%
2026-06-24	17.0700	17.0700	17.0700	17.0700	-1.043%	5	2,027	+37.083%
2026-06-23	17.2500	17.2500	17.2500	17.2500	+4.545%	2	2,027	+35.652%
2026-06-22	16.0500	16.6100	16.0500	16.5000	-7.042%	4	2,027	+41.818%
2026-06-18	17.1700	17.7500	16.8000	17.7500	+1.024%	22	2,018	+31.831%
2026-06-15	17.5500	17.6200	17.5500	17.5700	-4.770%	4	2,018	+33.182%
2026-06-12	18.3000	18.5000	18.3000	18.4500	-1.284%	50	2,016	+26.829%
2026-06-11	18.7500	19.1500	18.6100	18.6900	-10.144%	365	2,000	+25.201%
2026-06-09	19.5600	21.6000	19.5500	20.8000	+8.277%	109	1,692	+12.500%
2026-06-08	19.5000	19.5000	19.2100	19.2100	-8.957%	31	1,689	+21.812%
2026-06-05	19.5400	21.1000	19.5400	21.1000	+11.996%	117	1,689	+10.900%
2026-06-04	18.8400	18.8400	18.8400	18.8400	+0.480%	1	1,632	+24.204%
2026-06-03	18.6700	18.7500	18.6300	18.7500	-4.580%	12	1,633	+24.800%
2026-06-02	20.0500	20.0500	19.3700	19.6500	+0.873%	19	1,643	+19.084%
2026-06-01	19.9000	19.9000	18.3400	19.4800	+11.378%	68	1,649	+20.123%
2026-05-29	17.0500	17.7500	17.0500	17.4900	+3.798%	33	1,676	+33.791%
2026-05-28	17.2000	17.2000	16.8500	16.8500	0.000%	13	1,696	+38.872%
2026-05-27	16.9700	17.1000	16.8500	16.8500	+2.121%	14	1,696	+38.872%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-1.786%	1	1,696	+41.818%
2026-05-22	16.6100	16.9000	16.5300	16.8000	-1.293%	25	1,697	+39.286%
2026-05-21	17.3500	17.3500	16.8800	17.0200	-3.679%	1,012	1,697	+37.485%
2026-05-20	17.6700	17.6700	17.6700	17.6700	-1.833%	1	1,697	+32.428%
2026-05-19	18.5000	19.0000	18.0000	18.0000	-5.263%	127	865	+30.000%
2026-05-18	19.1500	19.2000	19.0000	19.0000	+0.264%	15	865	+23.158%
2026-05-15	19.0000	19.3500	18.9500	18.9500	+5.748%	76	865	+23.483%
2026-05-14	18.0300	18.2500	17.9200	17.9200	+2.400%	69	837	+30.580%
2026-05-13	17.5000	17.5000	17.5000	17.5000	-4.372%	20	853	+33.714%
2026-05-12	18.0500	18.3000	18.0500	18.3000	+5.597%	17	853	+27.869%
2026-05-11	16.9500	17.4700	16.9500	17.3300	-0.971%	52	853	+35.026%
2026-05-08	17.9500	18.0200	17.0600	17.5000	-4.632%	96	821	+33.714%
2026-05-07	18.0000	18.3500	17.9200	18.3500	+1.944%	17	791	+27.520%
2026-05-06	18.5800	19.0500	18.0000	18.0000	-5.013%	225	783	+30.000%
2026-05-05	19.1500	19.1500	18.3500	18.9500	-5.250%	18	803	+23.483%
2026-05-04	20.1000	20.2000	19.8900	20.0000	+1.266%	54	798	+17.000%
2026-05-01	19.7500	20.0500	19.4200	19.7500	-5.412%	139	792	+18.481%
2026-04-30	20.8800	21.0700	20.0000	20.8800	+1.261%	37	792	+12.069%
2026-04-29	21.7500	21.7500	20.0000	20.6200	-7.534%	205	808	+13.482%
2026-04-28	23.1200	23.4000	22.3000	22.3000	-0.757%	52	657	+4.933%
2026-04-27	23.0000	23.0000	21.5700	22.4700	-2.304%	233	625	+4.139%
2026-04-24	21.6000	23.6000	21.0000	23.0000	-16.364%	339	570	+1.739%
2026-04-23	27.2500	27.5000	27.2500	27.5000	-2.655%	4	506	-14.909%
2026-04-22	27.1500	28.2500	27.1500	28.2500	+1.692%	69	502	-17.168%
2026-04-21	27.4500	27.8400	27.4500	27.7800	-1.489%	4	463	-15.767%
2026-04-20	27.9000	28.2100	27.9000	28.2000	+2.732%	62	463	-17.021%
2026-04-17	27.0000	27.4500	26.6800	27.4500	-0.182%	166	410	-14.754%
2026-04-16	27.5000	27.5000	27.5000	27.5000	-4.414%	1	270	-14.909%
2026-04-15	28.3500	28.8100	28.2000	28.7700	-2.968%	80	269	-18.665%
2026-04-14	29.3200	29.6500	29.3200	29.6500	+4.401%	15	216	-21.079%
2026-04-13	28.7500	28.7500	28.4000	28.4000	-2.806%	22	201	-17.606%
2026-04-10	29.6400	30.0900	29.2200	29.2200	-2.600%	73	181	-19.918%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-3.908%	1	127	-22.000%
2026-04-08	31.3400	31.3400	31.1200	31.2200	-9.481%	79	126	-25.048%
2026-04-07	34.4900	34.4900	34.4900	34.4900	-1.457%	1	48	-32.154%
2026-04-06	34.7200	35.0000	34.7200	35.0000	-14.634%	2	48	-33.143%
2026-03-30	41.0000	41.0000	41.0000	41.0000	+6.910%	20	49	-42.927%
2026-03-26	38.3500	38.3500	38.3500	38.3500	+1.455%	1	62	-38.983%
2026-03-25	37.5000	37.8000	37.5000	37.8000	-2.828%	4	61	-38.095%
2026-03-24	38.9000	38.9000	38.9000	38.9000	+0.725%	1	61	-39.846%
2026-03-19	38.6100	38.6200	38.6100	38.6200	+0.704%	20	60	-39.410%
2026-03-12	37.4000	38.3500	37.4000	38.3500	-5.074%	2	60	-38.983%
2026-03-09	40.4000	40.4000	40.4000	40.4000	+4.799%	1	58	-42.079%
2026-02-27	38.5500	38.5500	38.5500	38.5500	+2.255%	25	57	-39.300%
2026-02-25	37.7000	37.7000	37.5800	37.7000	-0.106%	27	32	-37.931%
2026-02-12	37.7400	37.7400	37.7400	37.7400	+4.543%	1	32	-37.997%
2026-02-09	36.1000	36.1000	36.1000	36.1000	-10.087%	25	31	-35.180%
2026-01-26	40.0000	40.1500	40.0000	40.1500	+4.016%	21	22	-41.719%
2026-01-23	38.1000	38.6000	37.5500	38.6000	+14.881%	9	5	-39.378%
2026-01-22	33.6000	33.6000	33.6000	33.6000	0.000%	3	3	-30.357%