Dark

INTC20280121P90
INTC Jan 21 2028 90.00 Put (INTC280121P00090000)
option OPRA

EOD

Sep 2, 2026

22.85-6.237%(-1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	23.3700	23.3700	22.8500	22.8500	-6.237%	2	5,501	0.000%
2026-09-01	24.5800	24.5800	24.3700	24.3700	+3.132%	4	5,501	-6.237%
2026-08-31	23.2500	23.7000	23.2000	23.6300	-1.005%	25	5,499	-3.301%
2026-08-28	24.1000	24.1400	23.8700	23.8700	+0.505%	16	5,520	-4.273%
2026-08-27	24.2000	24.2000	23.6000	23.7500	-6.349%	12	5,520	-3.789%
2026-08-26	25.8600	25.8600	25.3600	25.3600	-0.938%	4	5,514	-9.897%
2026-08-25	25.2800	25.6000	25.2800	25.6000	-2.625%	10	5,512	-10.742%
2026-08-24	26.2900	26.2900	26.2900	26.2900	+3.708%	1	5,507	-13.085%
2026-08-21	25.1500	25.3500	24.7400	25.3500	+1.807%	261	5,506	-9.862%
2026-08-20	24.6600	24.9400	24.6600	24.9000	+2.049%	8	5,626	-8.233%
2026-08-19	23.5500	24.5000	23.5500	24.4000	+0.910%	108	5,629	-6.352%
2026-08-18	24.0000	24.2500	23.8500	24.1800	+5.821%	32	5,525	-5.500%
2026-08-17	22.5200	22.8500	22.4700	22.8500	-2.350%	42	5,526	0.000%
2026-08-14	23.5500	23.5500	23.4000	23.4000	+0.171%	18	5,536	-2.350%
2026-08-13	24.4000	24.4000	22.8500	23.3600	-1.849%	130	5,534	-2.183%
2026-08-12	24.2000	24.2000	23.5000	23.8000	-5.481%	1,417	5,577	-3.992%
2026-08-11	25.5500	25.7100	25.1800	25.1800	-0.983%	34	4,422	-9.253%
2026-08-10	26.9500	26.9500	25.4300	25.4300	-4.363%	27	4,399	-10.145%
2026-08-06	26.4000	26.5900	26.4000	26.5900	+0.340%	13	4,393	-14.065%
2026-08-05	26.7100	26.7100	26.5000	26.5000	-1.414%	2	4,382	-13.774%
2026-08-04	27.1500	27.2800	26.8800	26.8800	-9.036%	27	4,380	-14.993%
2026-08-03	29.5400	29.6500	29.5400	29.5500	+1.967%	8	4,385	-22.673%
2026-07-30	30.0000	30.0000	28.9800	28.9800	-9.579%	7	4,385	-21.153%
2026-07-29	30.9000	32.0500	30.9000	32.0500	+3.856%	12	4,389	-28.705%
2026-07-28	31.8000	31.8000	30.8600	30.8600	+2.867%	8	4,389	-25.956%
2026-07-27	28.9000	30.1500	28.9000	30.0000	+1.695%	5	4,394	-23.833%
2026-07-24	28.5600	29.5500	27.8500	29.5000	+3.364%	127	4,395	-22.542%
2026-07-23	28.2700	28.5400	28.2700	28.5400	+2.111%	11	4,385	-19.937%
2026-07-22	27.8800	27.9500	27.1000	27.9500	+1.821%	8	4,383	-18.247%
2026-07-21	28.5000	28.5000	27.0500	27.4500	-5.735%	31	4,379	-16.758%
2026-07-20	28.9500	29.1500	28.9000	29.1200	-1.953%	29	4,399	-21.532%
2026-07-17	31.0500	31.2000	29.4000	29.7000	+1.296%	73	4,387	-23.064%
2026-07-16	28.3000	29.4000	28.1000	29.3200	+4.453%	10	4,388	-22.067%
2026-07-15	28.4600	28.4600	28.0700	28.0700	+3.047%	3	4,388	-18.596%
2026-07-14	26.5500	27.2400	26.4800	27.2400	-0.945%	1,553	4,386	-16.116%
2026-07-13	27.3000	27.5000	27.3000	27.5000	+7.004%	2	4,456	-16.909%
2026-07-09	25.7000	25.7000	25.7000	25.7000	-4.638%	11	4,456	-11.089%
2026-07-08	26.9000	27.5000	26.9000	26.9500	+0.186%	14	4,446	-15.213%
2026-07-07	26.1500	26.9000	26.1500	26.9000	+13.983%	91	4,435	-15.056%
2026-07-06	23.6000	23.6000	23.6000	23.6000	-4.065%	16	4,371	-3.178%
2026-07-02	22.5500	24.6000	22.5500	24.6000	+16.976%	45	4,400	-7.114%
2026-06-30	21.9600	21.9600	20.4500	21.0300	-4.712%	28	4,400	+8.654%
2026-06-29	24.2500	24.2500	21.8200	22.0700	-4.043%	116	4,397	+3.534%
2026-06-26	23.0000	23.0000	23.0000	23.0000	+2.679%	1	4,370	-0.652%
2026-06-25	21.0300	23.0300	21.0300	22.4000	+1.266%	16	4,369	+2.009%
2026-06-24	21.7700	22.1200	21.7700	22.1200	+6.346%	10	4,363	+3.300%
2026-06-22	20.2800	21.1900	20.2800	20.8000	-5.239%	96	4,358	+9.856%
2026-06-18	22.5000	22.6000	21.6500	21.9500	-5.794%	135	4,479	+4.100%
2026-06-17	23.2900	23.3000	23.2900	23.3000	-3.320%	10	4,479	-1.931%
2026-06-16	23.6100	24.1000	23.5000	24.1000	+4.374%	40	4,479	-5.187%
2026-06-12	23.5000	23.5000	23.0900	23.0900	-8.771%	114	4,472	-1.039%
2026-06-11	24.5000	25.3100	24.5000	25.3100	-2.278%	13	4,566	-9.719%
2026-06-10	25.5000	25.9000	25.5000	25.9000	0.000%	2	4,570	-11.776%
2026-06-09	26.0800	26.0800	25.9000	25.9000	+4.225%	8	4,570	-11.776%
2026-06-08	24.8000	24.8500	24.5200	24.8500	-7.963%	11	4,566	-8.048%
2026-06-05	25.5000	27.0000	25.5000	27.0000	+11.848%	827	4,568	-15.370%
2026-06-04	24.6000	24.6000	24.1200	24.1400	+0.920%	5	4,522	-5.344%
2026-06-03	23.9500	23.9500	23.8500	23.9200	-5.079%	10	4,523	-4.473%
2026-06-02	25.1000	25.2000	25.1000	25.2000	+0.318%	6	4,523	-9.325%
2026-06-01	24.3500	25.6500	24.3500	25.1200	+9.455%	9	4,523	-9.037%
2026-05-29	21.4000	22.9500	21.4000	22.9500	+6.250%	71	4,525	-0.436%
2026-05-28	21.6000	21.6000	21.6000	21.6000	+0.935%	2	4,573	+5.787%
2026-05-26	21.4500	21.7000	21.4000	21.4000	-0.926%	9	4,572	+6.776%
2026-05-22	21.6000	21.6000	21.6000	21.6000	-6.897%	2	4,571	+5.787%
2026-05-21	22.8000	23.2000	21.9800	23.2000	+3.341%	3	4,573	-1.509%
2026-05-20	22.6500	22.6500	22.1000	22.4500	-6.458%	35	4,573	+1.782%
2026-05-19	25.1000	25.1800	24.0000	24.0000	-2.834%	41	4,587	-4.792%
2026-05-18	24.5000	25.2000	24.4000	24.7000	+12.273%	93	4,587	-7.490%
2026-05-15	25.0000	25.0000	22.0000	22.0000	-4.638%	25	4,587	+3.864%
2026-05-14	23.0700	23.0700	23.0700	23.0700	+2.533%	3	4,657	-0.954%
2026-05-12	22.7300	23.3000	22.4300	22.5000	+2.740%	277	4,657	+1.556%
2026-05-11	21.8500	22.3000	21.6500	21.9000	-0.680%	193	4,657	+4.338%
2026-05-08	22.5000	23.1200	21.8000	22.0500	-6.369%	387	4,402	+3.628%
2026-05-07	23.2500	23.5800	23.2500	23.5500	+2.391%	20	4,450	-2.972%
2026-05-06	23.5000	23.5300	23.0000	23.0000	-5.544%	201	4,457	-0.652%
2026-05-05	24.5000	24.8000	23.8000	24.3500	-6.021%	242	4,304	-6.160%
2026-05-04	25.8000	25.9100	25.5200	25.9100	+2.008%	17	4,201	-11.810%
2026-05-01	26.0500	26.1100	24.9800	25.4000	-4.690%	23	4,187	-10.039%
2026-04-30	23.5800	26.6500	23.5800	26.6500	+0.756%	63	4,187	-14.259%
2026-04-29	27.7900	27.9000	26.4300	26.4500	-8.572%	538	4,170	-13.611%
2026-04-28	29.0500	29.3000	28.6000	28.9300	-0.755%	144	4,339	-21.016%
2026-04-27	28.5000	29.2500	28.1800	29.1500	-0.681%	70	4,394	-21.612%
2026-04-24	29.1900	30.0700	28.7000	29.3500	-14.804%	3,052	4,364	-22.147%
2026-04-23	34.7400	34.9500	34.4500	34.4500	-2.711%	27	1,592	-33.672%
2026-04-21	35.0000	35.4100	35.0000	35.4100	-0.394%	2	1,603	-35.470%
2026-04-20	35.1100	35.7800	35.1100	35.5500	+4.008%	1,681	1,603	-35.724%
2026-04-17	33.5700	34.1800	33.5700	34.1800	-5.056%	102	77	-33.148%
2026-04-15	36.0000	36.0000	36.0000	36.0000	-1.907%	3	6	-36.528%
2026-04-13	36.7000	36.7000	36.7000	36.7000	0.000%	3	0	-37.738%