Dark

INTC20281215P55
INTC Dec 15 2028 55.00 Put (INTC281215P00055000)
option OPRA

EOD

Sep 28, 2026

7.50+11.111%(+0.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.0500	7.5000	7.0500	7.5000	+11.111%	22	4,707	0.000%
2026-09-24	6.7500	6.7500	6.7500	6.7500	-5.594%	1	4,686	+11.111%
2026-09-23	7.2000	7.2000	7.1000	7.1500	+0.704%	58	4,686	+4.895%
2026-09-22	7.1000	7.1000	7.0300	7.1000	0.000%	191	4,665	+5.634%
2026-09-21	7.4000	7.4000	7.0500	7.1000	-12.346%	172	4,577	+5.634%
2026-09-18	7.9500	8.1000	7.9000	8.1000	+1.631%	242	4,526	-7.407%
2026-09-17	8.2500	8.2500	7.8800	7.9700	-6.784%	152	4,412	-5.897%
2026-09-16	8.5800	8.5800	8.5500	8.5500	-6.863%	2	4,378	-12.281%
2026-09-14	9.7500	9.7500	9.1500	9.1800	+3.846%	385	4,377	-18.301%
2026-09-11	8.9500	8.9500	8.8200	8.8400	-4.946%	39	4,244	-15.158%
2026-09-10	9.3800	9.3800	9.1000	9.3000	+4.143%	38	4,240	-19.355%
2026-09-09	9.0100	9.1000	8.8500	8.9300	-1.326%	9	4,203	-16.013%
2026-09-08	9.3000	9.3000	9.0500	9.0500	-7.464%	3	4,201	-17.127%
2026-09-04	9.7000	9.7800	9.4900	9.7800	-1.212%	12	4,201	-23.313%
2026-09-03	10.3200	10.3200	9.9000	9.9000	-2.941%	11	4,201	-24.242%
2026-09-02	10.1300	10.2000	10.0500	10.2000	-2.299%	16	4,200	-26.471%
2026-08-31	10.4400	10.5400	10.2500	10.4400	-0.571%	560	4,196	-28.161%
2026-08-28	10.3000	10.8900	10.3000	10.5000	-2.052%	23	3,739	-28.571%
2026-08-27	10.8200	10.8200	10.6000	10.7200	-7.427%	10	3,724	-30.037%
2026-08-26	11.7700	11.7700	11.5500	11.5800	-0.601%	91	3,721	-35.233%
2026-08-25	11.5800	11.6500	11.4800	11.6500	-2.101%	8	3,670	-35.622%
2026-08-24	12.2500	12.3000	11.7500	11.9000	+2.146%	77	3,666	-36.975%
2026-08-21	11.7500	11.7500	11.3400	11.6500	+1.216%	18	3,662	-35.622%
2026-08-20	11.5700	11.5700	11.4500	11.5100	+0.965%	8	3,654	-34.839%
2026-08-19	11.8500	11.9100	11.3000	11.4000	-2.896%	48	3,650	-34.211%
2026-08-18	11.8000	11.9000	11.5000	11.7400	+6.534%	13	3,641	-36.116%
2026-08-17	11.5000	11.5000	11.0200	11.0200	-5.082%	5	3,632	-31.942%
2026-08-14	11.5500	11.6100	11.5500	11.6100	+1.842%	20	3,631	-35.401%
2026-08-13	11.5300	11.5300	11.4000	11.4000	-2.979%	7	3,614	-34.211%
2026-08-12	12.2000	12.2000	11.6000	11.7500	-7.480%	45	3,616	-36.170%
2026-08-11	12.9700	12.9700	12.6000	12.7000	-2.082%	35	3,600	-40.945%
2026-08-10	13.7200	13.7200	12.9100	12.9700	-3.425%	31	3,628	-42.174%
2026-08-07	13.5500	13.5500	13.3500	13.4300	-1.971%	5	3,674	-44.155%
2026-08-06	13.7000	13.7000	13.7000	13.7000	+0.219%	2	3,673	-45.255%
2026-08-05	13.6000	13.6700	13.5500	13.6700	-1.655%	8	3,671	-45.135%
2026-08-04	13.9000	13.9000	13.9000	13.9000	-5.378%	9	3,672	-46.043%
2026-08-03	15.0000	15.0000	14.5500	14.6900	+1.032%	23	3,680	-48.945%
2026-07-31	14.6500	14.7600	14.5200	14.5400	-1.088%	12	3,693	-48.418%
2026-07-30	14.7000	14.7000	14.6000	14.7000	-6.962%	15	3,689	-48.980%
2026-07-29	16.1500	16.1500	15.8000	15.8000	+3.201%	36	3,694	-52.532%
2026-07-28	15.9000	16.3000	15.3100	15.3100	+1.056%	1,186	3,668	-51.012%
2026-07-27	15.0000	15.5000	15.0000	15.1500	+0.866%	37	2,483	-50.495%
2026-07-24	14.6500	15.0200	14.5600	15.0200	+2.877%	13	2,447	-50.067%
2026-07-23	14.3000	14.6500	14.3000	14.6000	+3.180%	30	2,437	-48.630%
2026-07-22	14.2500	14.3600	14.0500	14.1500	-1.049%	20	2,415	-46.996%
2026-07-21	14.7100	14.7100	14.3000	14.3000	-5.298%	26	2,413	-47.552%
2026-07-20	15.0000	15.1000	14.7700	15.1000	-3.514%	33	2,410	-50.331%
2026-07-17	15.0500	15.9500	15.0500	15.6500	+3.987%	55	2,428	-52.077%
2026-07-16	14.3500	15.2000	14.3500	15.0500	+3.793%	279	2,375	-50.166%
2026-07-15	14.0500	14.7900	14.0500	14.5000	+5.455%	109	2,110	-48.276%
2026-07-14	13.9000	14.0000	13.7500	13.7500	-4.514%	167	2,006	-45.455%
2026-07-13	14.2900	14.4000	14.1000	14.4000	+6.430%	115	1,860	-47.917%
2026-07-10	14.0000	14.0000	13.5300	13.5300	-1.600%	110	1,745	-44.568%
2026-07-09	13.6900	13.7500	13.6500	13.7500	0.000%	8	1,695	-45.455%
2026-07-08	14.3500	14.5500	13.7500	13.7500	-2.827%	831	1,687	-45.455%
2026-07-07	13.8700	14.4000	13.8700	14.1500	+10.202%	146	874	-46.996%
2026-07-06	12.8700	12.8700	12.6000	12.8400	-2.874%	5	786	-41.589%
2026-07-02	12.5500	13.2200	12.5400	13.2200	+6.613%	28	760	-43.268%
2026-07-01	12.0500	12.4000	12.0500	12.4000	+8.202%	67	760	-39.516%
2026-06-30	11.4300	11.5000	11.4000	11.4600	-5.367%	5	695	-34.555%
2026-06-29	12.5000	12.8800	11.9700	12.1100	-1.943%	90	692	-38.068%
2026-06-26	12.3000	12.3500	12.2400	12.3500	+5.106%	3	671	-39.271%
2026-06-25	11.6900	12.3000	11.4500	11.7500	-1.261%	44	668	-36.170%
2026-06-24	11.7000	11.9000	11.6300	11.9000	0.000%	4	669	-36.975%
2026-06-23	11.5500	11.9000	11.5500	11.9000	+7.692%	36	665	-36.975%
2026-06-22	10.9800	11.2400	10.9000	11.0500	-3.155%	47	672	-32.127%
2026-06-18	10.0500	11.5000	10.0500	11.4100	-4.519%	31	615	-34.268%
2026-06-17	12.4000	12.4000	11.9500	11.9500	-1.565%	24	615	-37.238%
2026-06-16	11.3000	12.4000	11.3000	12.1400	+4.475%	195	615	-38.221%
2026-06-15	9.9500	11.6200	9.9500	11.6200	-1.106%	15	451	-35.456%
2026-06-12	11.5700	11.7500	11.5700	11.7500	+1.820%	18	439	-36.170%
2026-06-11	11.5000	12.3500	11.5000	11.5400	-9.277%	10	439	-35.009%
2026-06-10	12.7500	12.7500	12.7200	12.7200	-0.780%	21	436	-41.038%
2026-06-09	11.8400	13.0000	11.7800	12.8200	+6.126%	33	453	-41.498%
2026-06-08	13.0000	13.0000	10.6100	12.0800	-7.077%	24	449	-37.914%
2026-06-05	12.4800	13.0000	12.3000	13.0000	+12.069%	65	440	-42.308%
2026-06-04	11.6000	11.6500	11.5300	11.6000	0.000%	32	404	-35.345%
2026-06-03	11.5500	11.6000	11.4000	11.6000	-1.277%	38	386	-35.345%
2026-06-02	12.0800	12.3500	11.6300	11.7500	-2.083%	18	357	-36.170%
2026-06-01	11.8700	12.0000	11.4600	12.0000	+8.108%	20	360	-37.500%
2026-05-29	10.2100	11.1200	10.2100	11.1000	+7.246%	132	344	-32.432%
2026-05-28	10.6900	10.6900	10.3500	10.3500	-4.078%	11	228	-27.536%
2026-05-27	10.6000	10.8700	10.6000	10.7900	+4.251%	12	217	-30.491%
2026-05-26	10.3500	10.4000	10.2500	10.3500	-1.146%	6	210	-27.536%
2026-05-22	10.3000	10.4700	10.3000	10.4700	-2.150%	72	209	-28.367%
2026-05-21	10.8500	10.9000	10.4100	10.7000	+0.469%	79	185	-29.907%
2026-05-20	10.7500	10.9000	10.6500	10.6500	-3.707%	39	185	-29.577%
2026-05-19	11.5000	12.1400	10.9800	11.0600	-2.982%	69	186	-32.188%
2026-05-18	11.7500	11.9000	11.3000	11.4000	+0.441%	46	186	-34.211%
2026-05-15	11.0000	12.0000	11.0000	11.3500	+8.612%	18	186	-33.921%
2026-05-14	11.2000	11.5000	10.4500	10.4500	-4.304%	36	127	-28.230%
2026-05-13	11.2000	11.5000	10.9200	10.9200	+0.645%	68	84	-31.319%
2026-05-12	11.0700	11.3000	10.8500	10.8500	-0.913%	37	84	-30.876%
2026-05-11	10.4500	11.5000	10.4500	10.9500	+1.483%	39	84	-31.507%
2026-05-08	11.0000	11.0000	10.2000	10.7900	-2.176%	14	0	-30.491%
2026-05-07	10.7700	11.0300	10.7700	11.0300	0.000%	4	0	-32.004%