Dark

INTC20281215P110
INTC Dec 15 2028 110.00 Put (INTC281215P00110000)
option OPRA

EOD

Sep 29, 2026

32.85-1.647%(-0.55)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.5000	33.5000	32.8500	32.8500	-1.647%	157	5,716	0.000%
2026-09-28	32.2500	33.4000	32.2500	33.4000	+4.538%	168	5,736	-1.647%
2026-09-25	32.1200	32.1200	31.4500	31.9500	+2.502%	2,247	5,630	+2.817%
2026-09-24	32.0000	32.0000	31.1700	31.1700	-3.648%	12	5,351	+5.390%
2026-09-23	32.2000	32.3500	32.2000	32.3500	+0.591%	3	5,351	+1.546%
2026-09-22	32.2900	32.2900	32.0000	32.1600	+0.312%	38	5,348	+2.146%
2026-09-21	33.1600	33.1600	31.8800	32.0600	-8.452%	18	5,321	+2.464%
2026-09-17	35.9700	35.9700	34.8000	35.0200	-5.275%	47	5,322	-6.196%
2026-09-16	37.0000	37.0000	36.9700	36.9700	-4.446%	31	5,333	-11.144%
2026-09-15	38.7200	38.7200	38.6900	38.6900	+2.219%	2	5,321	-15.094%
2026-09-09	37.3500	37.9000	37.3500	37.8500	+0.053%	26	5,322	-13.210%
2026-09-08	38.0000	38.0000	37.8300	37.8300	-7.166%	11	5,299	-13.164%
2026-09-04	40.1100	40.7500	39.9000	40.7500	-1.332%	1,580	4,866	-19.387%
2026-09-03	40.8000	41.3000	40.8000	41.3000	-0.482%	9	4,866	-20.460%
2026-09-02	42.0000	42.0000	41.4000	41.5000	-2.468%	6	4,865	-20.843%
2026-09-01	42.5500	42.5500	42.5500	42.5500	+1.310%	10	4,863	-22.797%
2026-08-31	42.0000	42.0000	42.0000	42.0000	-0.474%	1	4,853	-21.786%
2026-08-27	42.2000	42.2000	42.2000	42.2000	-3.211%	2	4,852	-22.156%
2026-08-26	44.0500	44.0500	43.6000	43.6000	-3.176%	76	4,850	-24.656%
2026-08-24	44.9400	45.1000	44.9400	45.0300	+1.350%	32	4,881	-27.049%
2026-08-21	44.6000	44.6000	44.4300	44.4300	+2.966%	2	4,870	-26.063%
2026-08-19	43.7500	43.7900	43.1500	43.1500	-0.918%	454	4,869	-23.870%
2026-08-18	43.5000	44.1200	43.4500	43.5500	+3.444%	15	4,869	-24.569%
2026-08-17	42.4100	42.4100	42.1000	42.1000	-1.058%	2	4,864	-21.971%
2026-08-14	42.3500	42.9100	42.2900	42.5500	+0.094%	160	4,864	-22.797%
2026-08-13	42.9000	42.9000	42.2000	42.5100	-1.438%	1,755	4,829	-22.724%
2026-08-12	43.6500	43.7300	42.8900	43.1300	-3.728%	1,144	3,736	-23.835%
2026-08-11	44.8000	44.8000	44.8000	44.8000	-3.261%	8	3,302	-26.674%
2026-08-10	46.2000	46.3100	46.2000	46.3100	+2.230%	2	3,302	-29.065%
2026-08-07	45.9500	46.2900	45.3000	45.3000	-2.790%	703	3,301	-27.483%
2026-08-04	46.6000	46.7900	46.4000	46.6000	-4.625%	98	3,001	-29.506%
2026-07-31	48.5500	48.8600	48.5500	48.8600	-5.676%	3	2,952	-32.767%
2026-07-29	50.8600	52.1400	50.8100	51.8000	-0.077%	29	2,952	-36.583%
2026-07-28	51.9000	51.9000	51.8400	51.8400	+4.075%	205	2,964	-36.632%
2026-07-27	48.9300	49.8100	48.9300	49.8100	+1.034%	65	3,035	-34.049%
2026-07-24	48.0100	49.3000	47.8000	49.3000	+2.070%	720	3,031	-33.367%
2026-07-23	48.3000	48.3000	48.3000	48.3000	+2.439%	2	2,899	-31.988%
2026-07-22	47.2000	47.2400	47.1500	47.1500	-1.257%	12	2,901	-30.329%
2026-07-21	47.7500	47.7500	47.7500	47.7500	-2.352%	6	2,893	-31.204%
2026-07-20	48.8200	48.9000	48.8200	48.9000	-1.610%	5	2,899	-32.822%
2026-07-17	50.7500	50.7500	49.7000	49.7000	+0.607%	7	2,904	-33.903%
2026-07-16	48.5000	49.5800	48.5000	49.4000	+2.490%	7	2,908	-33.502%
2026-07-15	47.0000	48.5500	47.0000	48.2000	+1.623%	7	2,902	-31.846%
2026-07-13	48.3500	48.3500	47.2800	47.4300	+3.198%	9	2,897	-30.740%
2026-07-10	46.1000	46.1000	45.5000	45.9600	+1.011%	51	2,888	-28.525%
2026-07-09	45.0000	45.5000	45.0000	45.5000	-2.674%	2	2,879	-27.802%
2026-07-08	46.8500	47.5500	46.5500	46.7500	+2.410%	103	2,877	-29.733%
2026-07-07	45.4300	46.5000	45.0500	45.6500	+6.909%	2,016	2,815	-28.039%
2026-07-06	42.8600	42.8600	42.2000	42.7000	-2.910%	112	905	-23.068%
2026-07-02	42.6700	44.0900	42.3000	43.9800	+5.442%	30	982	-25.307%
2026-07-01	41.8000	41.8000	41.7100	41.7100	+5.622%	101	982	-21.242%
2026-06-30	39.5300	39.5300	39.4900	39.4900	-4.034%	300	881	-16.814%
2026-06-29	41.7000	41.7000	41.1500	41.1500	-2.580%	2	581	-20.170%
2026-06-26	42.2500	42.2500	42.2400	42.2400	+2.029%	2	581	-22.230%
2026-06-25	39.8500	42.4000	39.8500	41.4000	+0.853%	134	580	-20.652%
2026-06-24	41.0300	41.0500	41.0300	41.0500	+1.483%	200	499	-19.976%
2026-06-23	40.7700	40.7700	40.4500	40.4500	+4.414%	151	299	-18.789%
2026-06-22	38.7400	38.7400	38.7400	38.7400	-4.346%	25	204	-15.204%
2026-06-18	40.6000	40.7200	40.5000	40.5000	-4.661%	14	178	-18.889%
2026-06-17	42.4800	42.4800	42.4800	42.4800	+1.143%	10	178	-22.669%
2026-06-16	41.7000	42.0000	41.7000	42.0000	-0.545%	4	178	-21.786%
2026-06-12	42.2300	42.2300	42.2300	42.2300	-0.869%	10	178	-22.212%
2026-06-11	43.4200	43.4200	42.6000	42.6000	-3.946%	14	187	-22.887%
2026-06-10	44.3500	44.3500	44.3500	44.3500	-1.444%	99	177	-25.930%
2026-06-09	45.0000	45.0000	45.0000	45.0000	+4.433%	1	161	-27.000%
2026-06-08	43.1500	43.1500	42.4700	43.0900	-3.817%	130	162	-23.764%
2026-06-05	44.7000	44.8000	44.6000	44.8000	+4.795%	10	180	-26.674%
2026-06-04	42.7500	42.7500	42.7500	42.7500	+2.641%	1	180	-23.158%
2026-06-03	42.4300	42.4300	41.6500	41.6500	-4.076%	2	180	-21.128%
2026-06-02	43.2900	43.4200	43.2900	43.4200	+7.582%	23	179	-24.344%
2026-05-29	40.4500	40.6500	40.0000	40.3600	+3.753%	25	189	-18.608%
2026-05-28	38.3000	38.9000	38.3000	38.9000	-1.643%	3	173	-15.553%
2026-05-27	39.8000	39.8000	39.2000	39.5500	+0.764%	3	171	-16.941%
2026-05-22	39.2700	39.2700	39.2500	39.2500	-1.431%	36	169	-16.306%
2026-05-21	39.8000	39.8300	39.7900	39.8200	-0.698%	150	187	-17.504%
2026-05-20	41.2500	41.2500	40.1000	40.1000	-2.195%	2	187	-18.080%
2026-05-19	42.9000	42.9000	40.9000	41.0000	-2.381%	5	42	-19.878%
2026-05-18	41.5500	42.9500	41.5500	42.0000	-0.356%	10	42	-21.786%
2026-05-15	42.6000	42.6600	42.1500	42.1500	+2.331%	7	42	-22.064%
2026-05-14	41.0000	41.1900	41.0000	41.1900	+3.233%	3	37	-20.248%
2026-05-13	41.0000	41.0000	39.9000	39.9000	-2.086%	21	30	-17.669%
2026-05-12	39.6500	41.2000	39.6500	40.7500	+2.852%	42	30	-19.387%
2026-05-11	38.6200	39.6200	38.6200	39.6200	+0.814%	22	30	-17.087%
2026-05-08	40.0000	40.0000	38.3000	39.3000	+0.255%	51	0	-16.412%
2026-05-07	40.4400	41.1500	39.2000	39.2000	0.000%	56	0	-16.199%