Dark

INTC20281215P120
INTC Dec 15 2028 120.00 Put (INTC281215P00120000)
option OPRA

EOD

Sep 28, 2026

39.56+4.795%(+1.81)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.4800	39.7500	39.4800	39.5600	+4.795%	21	2,387	0.000%
2026-09-25	37.6700	38.3600	37.5700	37.7500	-1.744%	38	2,384	+4.795%
2026-09-23	38.3800	38.4200	38.2500	38.4200	+1.775%	56	2,392	+2.967%
2026-09-22	38.3500	38.3500	37.7500	37.7500	-1.436%	22	2,339	+4.795%
2026-09-21	39.2100	39.2100	37.9000	38.3000	-8.043%	17	2,331	+3.290%
2026-09-17	42.5000	42.5000	41.6500	41.6500	-5.233%	48	2,329	-5.018%
2026-09-16	43.6300	43.9500	43.6300	43.9500	-3.955%	3	2,329	-9.989%
2026-09-10	45.6500	45.7600	45.6500	45.7600	+2.831%	10	2,326	-13.549%
2026-09-09	44.8000	44.8000	44.5000	44.5000	-1.045%	2	2,316	-11.101%
2026-09-08	45.8500	45.8500	44.3500	44.9700	-4.926%	613	2,316	-12.030%
2026-09-04	47.1000	47.3000	47.1000	47.3000	-4.637%	3	2,085	-16.364%
2026-08-27	49.7000	50.0000	48.8500	49.6000	-2.840%	74	2,085	-20.242%
2026-08-26	51.1500	51.2000	50.9000	51.0500	-3.388%	70	2,011	-22.507%
2026-08-24	52.9600	52.9600	52.8000	52.8400	+4.427%	10	1,943	-25.132%
2026-08-18	50.8000	50.9300	50.6000	50.6000	+3.795%	5	1,938	-21.818%
2026-08-17	48.7500	48.7500	48.7500	48.7500	-1.674%	3	1,937	-18.851%
2026-08-14	49.3500	49.8300	48.5900	49.5800	+0.263%	1,537	1,940	-20.210%
2026-08-13	49.0700	49.6500	48.9500	49.4500	-1.356%	1,433	1,297	-20.000%
2026-08-12	50.1000	50.2800	49.5500	50.1300	-4.296%	365	682	-21.085%
2026-08-11	52.2500	52.3800	52.2500	52.3800	+0.153%	2	637	-24.475%
2026-08-10	53.4500	53.4500	52.3000	52.3000	-0.191%	14	637	-24.359%
2026-08-07	52.9500	53.1400	52.3500	52.4000	-3.410%	680	633	-24.504%
2026-08-05	53.9600	54.6500	53.6000	54.2500	+1.402%	12	661	-27.078%
2026-08-04	53.5000	53.5000	53.5000	53.5000	-4.635%	1	657	-26.056%
2026-08-03	56.1000	56.1000	56.1000	56.1000	-0.355%	1	656	-29.483%
2026-07-30	56.3000	56.3000	56.3000	56.3000	-5.378%	2	656	-29.734%
2026-07-28	59.5000	59.5000	59.5000	59.5000	+5.891%	5	655	-33.513%
2026-07-27	56.1900	56.1900	56.1900	56.1900	-0.601%	1	660	-29.596%
2026-07-24	55.8500	56.5500	55.0000	56.5300	+3.649%	13	661	-30.019%
2026-07-23	54.5400	54.5400	54.5400	54.5400	+1.225%	1	668	-27.466%
2026-07-22	54.5000	54.5000	53.8300	53.8800	-0.810%	4	667	-26.578%
2026-07-21	54.5000	54.5000	53.8500	54.3200	-3.602%	7	670	-27.172%
2026-07-20	56.3500	56.4500	56.1500	56.3500	-2.238%	19	670	-29.796%
2026-07-17	57.3500	57.6400	57.3500	57.6400	+4.231%	11	689	-31.367%
2026-07-16	55.1800	55.3000	55.1800	55.3000	-0.682%	4	678	-28.463%
2026-07-15	55.0500	55.6800	54.8400	55.6800	+2.712%	6	682	-28.951%
2026-07-13	54.2100	54.2100	54.2100	54.2100	+2.283%	2	686	-27.025%
2026-07-10	53.3100	53.3100	53.0000	53.0000	+0.379%	7	686	-25.358%
2026-07-09	52.1000	52.8000	52.1000	52.8000	-3.614%	19	682	-25.076%
2026-07-08	54.7800	54.7800	54.7800	54.7800	+2.565%	2	679	-27.784%
2026-07-07	53.4000	53.4100	53.4000	53.4100	+8.601%	2	677	-25.931%
2026-07-06	48.7000	49.3000	48.7000	49.1800	-3.036%	9	675	-19.561%
2026-07-02	48.4500	50.7200	48.4500	50.7200	+4.793%	20	654	-22.003%
2026-07-01	48.1200	48.7000	47.6000	48.4000	+5.378%	8	654	-18.264%
2026-06-30	46.6000	46.6000	45.8200	45.9300	-6.074%	78	648	-13.869%
2026-06-29	49.0600	49.0600	48.9000	48.9000	+1.179%	2	672	-19.100%
2026-06-25	48.2300	48.3300	48.2300	48.3300	+1.919%	4	672	-18.146%
2026-06-24	47.4200	47.4200	47.4200	47.4200	+2.088%	2	670	-16.575%
2026-06-23	46.2100	46.4500	46.2100	46.4500	+3.222%	30	668	-14.833%
2026-06-22	45.0000	45.5100	44.0000	45.0000	-2.871%	69	648	-12.089%
2026-06-18	46.4000	47.0500	44.6000	46.3300	-4.867%	85	587	-14.613%
2026-06-17	48.7000	48.7000	48.5000	48.7000	-0.205%	5	587	-18.768%
2026-06-16	48.0000	49.1500	48.0000	48.8000	+2.867%	6	587	-18.934%
2026-06-15	47.1000	47.4400	46.9700	47.4400	-0.732%	8	586	-16.610%
2026-06-12	48.0000	48.5200	47.4500	47.7900	-7.204%	48	590	-17.221%
2026-06-10	51.3000	51.5500	51.2500	51.5000	+3.351%	33	566	-23.184%
2026-06-09	49.8300	49.8300	49.8300	49.8300	+1.239%	4	572	-20.610%
2026-06-08	49.7200	49.7200	49.1900	49.2200	-5.292%	25	572	-19.626%
2026-06-05	51.5700	51.9700	51.4600	51.9700	+3.547%	11	570	-23.879%
2026-06-04	50.1900	50.1900	50.1900	50.1900	+2.491%	1	569	-21.180%
2026-06-03	48.5500	48.9700	48.5400	48.9700	-0.346%	3	568	-19.216%
2026-06-01	49.1400	49.1400	49.1400	49.1400	+4.553%	3	565	-19.495%
2026-05-29	47.0000	47.0000	47.0000	47.0000	+3.365%	1	563	-15.830%
2026-05-28	46.2700	46.2700	45.4700	45.4700	-0.482%	9	562	-12.998%
2026-05-27	45.0000	46.6000	45.0000	45.6900	+0.418%	3	554	-13.417%
2026-05-26	44.9200	45.6600	44.9200	45.5000	-0.110%	4	553	-13.055%
2026-05-22	44.4000	45.5500	44.4000	45.5500	-1.620%	5	550	-13.150%
2026-05-21	46.4100	46.4100	46.3000	46.3000	0.000%	2	548	-14.557%
2026-05-20	46.1000	46.6000	46.1000	46.3000	-4.536%	56	548	-14.557%
2026-05-19	50.0500	50.0500	48.5000	48.5000	-2.689%	19	477	-18.433%
2026-05-18	48.3800	49.8400	48.3800	49.8400	+0.748%	308	477	-20.626%
2026-05-15	49.4700	49.4700	49.4700	49.4700	+3.646%	1	477	-20.032%
2026-05-14	48.0000	48.0000	47.6000	47.7300	+2.579%	3	179	-17.117%
2026-05-13	46.9800	46.9800	46.5200	46.5300	-1.711%	11	179	-14.980%
2026-05-12	45.4000	47.6400	45.4000	47.3400	+3.702%	69	179	-16.434%
2026-05-11	44.8700	46.5500	44.5000	45.6500	+1.264%	171	179	-13.341%
2026-05-08	45.9000	45.9000	44.9700	45.0800	-5.195%	23	0	-12.245%
2026-05-07	47.2500	47.7000	46.9500	47.5500	0.000%	196	0	-16.803%