Dark

INTC20281215P100
INTC Dec 15 2028 100.00 Put (INTC281215P00100000)
option OPRA

EOD

Sep 29, 2026

27.25-0.909%(-0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.2600	27.2600	27.0000	27.2500	-0.909%	9	3,548	0.000%
2026-09-28	26.7800	27.5000	26.3000	27.5000	+7.004%	735	3,544	-0.909%
2026-09-25	26.1000	26.1000	25.7000	25.7000	+0.391%	3	2,826	+6.031%
2026-09-24	25.5600	25.6000	25.5600	25.6000	-3.578%	7	2,827	+6.445%
2026-09-23	26.7000	26.7000	26.5500	26.5500	+0.189%	3	2,833	+2.637%
2026-09-22	27.5800	27.5800	26.4000	26.5000	-0.749%	26	2,834	+2.830%
2026-09-21	27.3600	27.3600	26.3000	26.7000	-9.645%	30	2,833	+2.060%
2026-09-18	29.5500	29.5500	29.5500	29.5500	+1.199%	1	2,836	-7.783%
2026-09-17	29.9700	29.9700	28.8500	29.2000	-5.715%	18	2,836	-6.678%
2026-09-16	30.4000	31.1500	30.4000	30.9700	-2.915%	38	2,847	-12.012%
2026-09-15	31.7800	31.9500	31.7800	31.9000	-4.918%	8	2,865	-14.577%
2026-09-14	34.0000	34.0000	33.0000	33.5500	+6.305%	4	2,869	-18.778%
2026-09-11	31.6800	31.6800	31.5600	31.5600	-2.892%	4	2,869	-13.657%
2026-09-10	32.4500	32.5000	32.2000	32.5000	+3.503%	4	2,868	-16.154%
2026-09-09	31.9000	31.9000	31.3000	31.4000	-1.102%	11	2,866	-13.217%
2026-09-08	32.5000	32.6000	31.5400	31.7500	-5.926%	277	2,867	-14.173%
2026-09-04	33.2500	34.0000	33.2500	33.7500	-1.026%	332	2,774	-19.259%
2026-09-03	35.0300	35.0300	34.1000	34.1000	-3.125%	22	2,774	-20.088%
2026-09-02	35.3800	35.3800	35.1000	35.2000	-0.845%	5	2,780	-22.585%
2026-09-01	35.4300	35.5000	35.4300	35.5000	+0.567%	3	2,782	-23.239%
2026-08-31	35.5000	35.5000	35.3000	35.3000	+0.085%	4	2,780	-22.805%
2026-08-28	35.2700	35.2700	35.2700	35.2700	-0.085%	1	2,779	-22.739%
2026-08-27	35.8700	35.8700	35.3000	35.3000	-4.800%	7	2,778	-22.805%
2026-08-26	37.9500	37.9500	37.0800	37.0800	-1.435%	76	2,778	-26.510%
2026-08-25	37.6500	37.6500	37.6200	37.6200	-0.739%	6	2,716	-27.565%
2026-08-24	38.7500	38.7500	37.9000	37.9000	+1.202%	2	2,710	-28.100%
2026-08-21	37.5000	37.5000	37.1500	37.4500	+1.244%	23	2,710	-27.236%
2026-08-20	36.2100	37.1700	36.2100	36.9900	+0.353%	7	2,710	-26.331%
2026-08-19	37.6000	37.6000	36.8600	36.8600	+0.136%	13	2,705	-26.072%
2026-08-18	36.8100	36.8100	36.8100	36.8100	+4.426%	1	2,703	-25.971%
2026-08-17	35.7200	35.7200	35.2500	35.2500	-2.083%	42	2,702	-22.695%
2026-08-14	35.9000	36.1500	35.9000	36.0000	+0.840%	39	2,693	-24.306%
2026-08-13	36.1100	36.1100	35.6500	35.7000	-2.566%	74	2,669	-23.669%
2026-08-12	37.4300	37.4300	36.1500	36.6400	-4.459%	29	2,633	-25.628%
2026-08-11	38.7000	38.7900	38.2500	38.3500	-0.493%	28	2,638	-28.944%
2026-08-10	39.3000	39.4700	38.5400	38.5400	-0.925%	15	2,626	-29.294%
2026-08-07	39.3000	39.7300	38.6500	38.9000	-0.512%	752	2,631	-29.949%
2026-08-06	39.2500	39.2500	39.1000	39.1000	-0.484%	2	2,161	-30.307%
2026-08-05	40.0000	40.0000	39.2900	39.2900	-0.758%	18	2,160	-30.644%
2026-08-04	40.0000	40.3000	39.5900	39.5900	-5.151%	31	2,170	-31.169%
2026-08-03	41.7400	41.7400	41.7400	41.7400	-0.358%	2	2,172	-34.715%
2026-07-31	41.5000	42.1500	41.5000	41.8900	+0.311%	25	2,174	-34.949%
2026-07-30	42.8100	42.8100	41.7600	41.7600	-4.658%	11	2,177	-34.746%
2026-07-29	44.4000	45.1500	43.8000	43.8000	0.000%	7	2,182	-37.785%
2026-07-28	44.3000	45.0000	43.8000	43.8000	+3.424%	468	2,180	-37.785%
2026-07-27	41.3600	43.2500	41.3600	42.3500	+0.713%	61	1,880	-35.655%
2026-07-24	41.0900	42.5000	40.8000	42.0500	+2.063%	44	1,828	-35.196%
2026-07-23	40.6500	41.7700	40.1700	41.2000	+1.728%	79	1,810	-33.859%
2026-07-22	40.0000	40.5500	40.0000	40.5000	0.000%	25	1,745	-32.716%
2026-07-21	41.0600	41.0600	40.5000	40.5000	-4.097%	11	1,748	-32.716%
2026-07-20	42.2400	42.2500	42.0000	42.2300	-1.631%	41	1,742	-35.472%
2026-07-17	43.8000	44.2500	42.9300	42.9300	+1.012%	12	1,749	-36.525%
2026-07-16	41.2500	42.5500	41.2500	42.5000	+3.684%	39	1,742	-35.882%
2026-07-15	41.3500	41.7000	40.6900	40.9900	+4.300%	250	1,745	-33.520%
2026-07-14	39.4000	40.4500	39.3000	39.3000	-3.011%	6	1,498	-30.662%
2026-07-13	39.9500	40.6600	39.7000	40.5200	+2.973%	435	1,498	-32.749%
2026-07-10	39.7500	39.7500	39.3500	39.3500	+0.897%	418	1,365	-30.750%
2026-07-09	39.2500	39.2500	38.9000	39.0000	-1.191%	9	955	-30.128%
2026-07-08	39.9600	40.6800	39.4700	39.4700	-0.829%	62	963	-30.960%
2026-07-07	38.9500	39.9000	38.9500	39.8000	+8.358%	25	924	-31.533%
2026-07-06	36.3000	36.7300	36.3000	36.7300	-2.495%	5	909	-25.810%
2026-07-02	37.3300	38.0000	37.3300	37.6700	+6.865%	83	864	-27.661%
2026-07-01	35.2200	35.7000	35.2200	35.2500	+3.312%	13	864	-22.695%
2026-06-30	34.1200	34.1200	34.1200	34.1200	-8.304%	1	852	-20.135%
2026-06-29	36.2700	37.2100	36.2700	37.2100	+3.939%	10	852	-26.767%
2026-06-26	35.4500	35.8300	35.4500	35.8000	+1.705%	22	844	-23.883%
2026-06-25	35.7200	35.7200	35.2000	35.2000	-0.929%	6	822	-22.585%
2026-06-24	34.9500	35.5300	34.5000	35.5300	+1.660%	8	818	-23.304%
2026-06-23	34.7000	34.9500	34.0200	34.9500	+6.231%	413	818	-22.031%
2026-06-22	33.3000	33.3000	32.9000	32.9000	-3.235%	12	831	-17.173%
2026-06-18	34.7500	35.0000	33.7800	34.0000	-5.266%	367	810	-19.853%
2026-06-17	35.8700	36.0000	35.8000	35.8900	+0.532%	61	810	-24.074%
2026-06-16	35.0300	35.7000	35.0300	35.7000	+3.179%	27	810	-23.669%
2026-06-15	34.3000	34.7300	33.8700	34.6000	-1.001%	34	835	-21.243%
2026-06-12	36.0000	36.0000	33.5000	34.9500	-3.453%	28	805	-22.031%
2026-06-11	36.6700	37.1000	36.2000	36.2000	-3.209%	37	780	-24.724%
2026-06-10	37.8000	37.8500	37.4000	37.4000	-1.837%	5	777	-27.139%
2026-06-09	36.1500	38.1000	35.9500	38.1000	+4.959%	13	776	-28.478%
2026-06-08	35.9800	36.3100	35.9800	36.3000	-4.474%	131	772	-24.931%
2026-06-05	37.2600	38.4100	37.0000	38.0000	+4.683%	67	895	-28.289%
2026-06-04	36.3000	36.3000	36.3000	36.3000	+1.510%	21	879	-24.931%
2026-06-03	35.0000	35.7600	35.0000	35.7600	-3.612%	22	879	-23.798%
2026-06-02	37.2100	37.6400	36.4600	37.1000	+5.099%	115	874	-26.550%
2026-06-01	36.3400	36.8500	35.3000	35.3000	+3.671%	33	969	-22.805%
2026-05-29	32.3300	34.0700	32.3300	34.0500	+3.119%	8	938	-19.971%
2026-05-28	33.0000	33.0200	32.4000	33.0200	-1.550%	8	934	-17.474%
2026-05-27	33.3900	33.8000	33.3900	33.5400	+2.163%	19	936	-18.754%
2026-05-26	32.2000	33.0000	32.2000	32.8300	-0.545%	5	927	-16.997%
2026-05-22	32.8000	33.3500	32.6000	33.0100	-1.756%	16	924	-17.449%
2026-05-21	33.6000	33.6000	33.6000	33.6000	-0.297%	1	938	-18.899%
2026-05-20	33.4000	34.4000	33.0500	33.7000	-2.938%	18	938	-19.139%
2026-05-19	34.7200	34.7200	34.7200	34.7200	-2.472%	2	923	-21.515%
2026-05-18	36.0200	36.0200	35.4100	35.6000	-1.412%	136	923	-23.455%
2026-05-15	35.7900	36.1100	35.7900	36.1100	+6.677%	3	923	-24.536%
2026-05-13	34.6200	34.6500	33.7000	33.8500	-0.791%	21	784	-19.498%
2026-05-12	34.5000	34.6000	33.9800	34.1200	+2.003%	68	798	-20.135%
2026-05-11	32.6200	34.3500	32.4000	33.4500	+1.364%	533	798	-18.535%
2026-05-08	33.4900	33.6500	32.8500	33.0000	-5.118%	328	0	-17.424%
2026-05-07	33.7500	34.7800	33.7500	34.7800	0.000%	4	0	-21.650%