Dark

INTC20281215P60
INTC Dec 15 2028 60.00 Put (INTC281215P00060000)
option OPRA

EOD

Sep 29, 2026

8.75-1.796%(-0.16)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7500	8.7500	8.7500	8.7500	-1.796%	5	5,863	0.000%
2026-09-28	8.9100	8.9100	8.9100	8.9100	+4.089%	1	5,865	-1.796%
2026-09-25	8.5500	8.5600	8.5500	8.5600	-0.465%	3	5,866	+2.220%
2026-09-24	8.6000	8.6000	8.4300	8.6000	-0.807%	8	5,865	+1.744%
2026-09-23	8.7500	8.8000	8.6700	8.6700	-0.115%	19	5,868	+0.923%
2026-09-22	8.7000	8.7000	8.6800	8.6800	-2.472%	1,005	5,382	+0.806%
2026-09-21	9.1000	9.1000	8.6500	8.9000	-8.998%	60	5,387	-1.685%
2026-09-18	9.6700	9.8400	9.6500	9.7800	-0.204%	24	5,395	-10.532%
2026-09-17	10.0500	10.0500	9.7000	9.8000	-7.109%	13	5,412	-10.714%
2026-09-16	10.5200	10.5500	10.3800	10.5500	-3.388%	16	5,403	-17.062%
2026-09-15	10.9200	10.9200	10.9200	10.9200	-2.500%	1	5,416	-19.872%
2026-09-14	11.8300	11.8300	11.1500	11.2000	+3.512%	17	5,415	-21.875%
2026-09-11	10.9500	10.9500	10.8200	10.8200	-3.822%	76	5,402	-19.131%
2026-09-10	11.3500	11.4000	11.1200	11.2500	+3.687%	213	5,334	-22.222%
2026-09-09	10.9000	11.0000	10.8500	10.8500	-1.543%	18	5,309	-19.355%
2026-09-08	11.3800	11.3800	10.9200	11.0200	-5.000%	70	5,320	-20.599%
2026-09-04	11.6200	11.9600	11.5500	11.6000	-4.527%	38	5,267	-24.569%
2026-09-03	12.5500	12.5500	11.8900	12.1500	+0.830%	36	5,267	-27.984%
2026-09-02	12.5100	12.7000	12.0500	12.0500	-4.517%	216	5,267	-27.386%
2026-09-01	13.0900	13.0900	12.5300	12.6200	+0.718%	375	5,234	-30.666%
2026-08-31	12.5900	12.6200	12.4900	12.5300	-1.105%	27	5,234	-30.168%
2026-08-28	12.6000	12.8500	12.5300	12.6700	-2.388%	18	5,215	-30.939%
2026-08-27	13.2800	13.3400	12.8000	12.9800	-6.282%	208	5,225	-32.589%
2026-08-26	13.9000	13.9000	13.8500	13.8500	-1.071%	353	5,380	-36.823%
2026-08-25	13.9900	14.0000	13.9100	14.0000	-0.285%	15	5,031	-37.500%
2026-08-24	14.2000	14.4200	14.0000	14.0400	+1.961%	134	5,016	-37.678%
2026-08-21	13.9700	14.0400	13.7000	13.7700	0.000%	111	4,899	-36.456%
2026-08-20	14.0100	14.0100	13.7000	13.7700	+1.849%	10	4,795	-36.456%
2026-08-19	13.9500	14.2200	13.4500	13.5200	-2.312%	1,804	4,789	-35.281%
2026-08-18	13.9500	14.1000	13.8400	13.8400	+5.649%	71	3,046	-36.777%
2026-08-17	13.6500	13.6500	13.1000	13.1000	-4.380%	1,218	2,978	-33.206%
2026-08-14	13.8800	14.0000	13.7000	13.7000	+0.146%	304	1,771	-36.131%
2026-08-13	13.6000	13.7000	13.6000	13.6800	-2.286%	5	1,485	-36.038%
2026-08-12	14.6800	14.6800	13.8900	14.0000	-5.405%	17	1,482	-37.500%
2026-08-11	15.6000	15.6000	14.8000	14.8000	-2.951%	341	1,472	-40.878%
2026-08-10	16.1800	16.1800	15.2500	15.2500	-0.651%	24	1,430	-42.623%
2026-08-07	15.6500	16.0000	15.3500	15.3500	-3.216%	388	1,436	-42.997%
2026-08-06	16.7400	16.7400	15.7500	15.8600	+0.380%	37	1,117	-44.830%
2026-08-05	16.2500	16.4000	15.8000	15.8000	-2.469%	49	1,124	-44.620%
2026-08-04	16.6000	16.6000	16.0600	16.2000	-5.704%	147	1,125	-45.988%
2026-08-03	17.2100	17.4600	17.1800	17.1800	-1.378%	41	1,142	-49.069%
2026-07-31	16.7800	17.4700	16.7800	17.4200	+1.279%	18	1,164	-49.770%
2026-07-30	18.1600	18.1600	17.2000	17.2000	-7.377%	29	1,159	-49.128%
2026-07-29	18.7500	18.9200	18.5700	18.5700	+0.378%	46	1,160	-52.881%
2026-07-28	18.7500	18.7500	18.5000	18.5000	+8.760%	18	1,116	-52.703%
2026-07-27	17.3000	18.0900	17.0100	17.0100	-2.521%	114	1,106	-48.560%
2026-07-24	17.3300	17.5500	16.9000	17.4500	+2.286%	123	1,061	-49.857%
2026-07-23	16.6500	17.1100	16.6500	17.0600	+1.669%	30	1,044	-48.710%
2026-07-22	17.0500	17.0500	16.6900	16.7800	-0.710%	18	1,020	-47.855%
2026-07-21	17.1900	17.1900	16.9000	16.9000	-6.007%	39	1,015	-48.225%
2026-07-20	17.4000	18.0600	17.4000	17.9800	+0.335%	524	992	-51.335%
2026-07-17	18.1300	18.1300	17.7800	17.9200	+0.561%	9	469	-51.172%
2026-07-16	17.3000	18.0200	17.2000	17.8200	+4.516%	27	460	-50.898%
2026-07-15	16.3000	17.2000	16.3000	17.0500	+3.208%	20	434	-48.680%
2026-07-14	16.3500	16.5200	16.3000	16.5200	-1.373%	4	418	-47.034%
2026-07-13	16.6100	16.7900	16.3500	16.7500	+2.134%	48	414	-47.761%
2026-07-10	16.4000	16.4000	16.4000	16.4000	-1.796%	2	371	-46.646%
2026-07-08	16.8500	16.8500	16.6000	16.7000	+1.829%	9	370	-47.605%
2026-07-07	16.0500	16.5500	16.0500	16.4000	+10.811%	9	365	-46.646%
2026-07-06	14.7500	14.8000	14.7500	14.8000	-3.583%	2	359	-40.878%
2026-07-02	14.6000	15.3500	14.6000	15.3500	+5.862%	6	351	-42.997%
2026-07-01	14.1200	14.5000	14.1200	14.5000	+6.775%	7	351	-39.655%
2026-06-30	13.5800	13.5800	13.5800	13.5800	-8.552%	10	345	-35.567%
2026-06-29	14.8500	14.8500	14.8500	14.8500	+2.414%	1	335	-41.077%
2026-06-26	14.3200	14.5000	14.3000	14.5000	+7.407%	7	334	-39.655%
2026-06-25	13.5000	13.5000	13.5000	13.5000	-2.878%	1	328	-35.185%
2026-06-24	13.5800	13.9000	13.5500	13.9000	-0.072%	52	328	-37.050%
2026-06-23	13.4300	14.0800	13.4200	13.9100	+6.183%	94	276	-37.096%
2026-06-22	13.0500	13.1000	13.0500	13.1000	-2.239%	3	201	-33.206%
2026-06-18	13.4000	13.4000	13.4000	13.4000	-7.522%	1	198	-34.701%
2026-06-16	14.0700	14.5000	14.0700	14.4900	+4.245%	16	198	-39.614%
2026-06-12	13.9500	13.9500	13.7000	13.9000	-4.467%	20	192	-37.050%
2026-06-11	14.5100	14.6500	14.4500	14.5500	0.000%	18	209	-39.863%
2026-06-10	14.5500	14.5500	14.5500	14.5500	-3.451%	1	200	-39.863%
2026-06-09	14.3300	15.0700	14.3300	15.0700	+3.574%	25	200	-41.938%
2026-06-08	13.8900	14.5500	13.8900	14.5500	-1.423%	24	191	-39.863%
2026-06-05	13.9800	14.7600	13.9800	14.7600	+6.187%	15	187	-40.718%
2026-06-04	13.9000	13.9000	13.9000	13.9000	+2.206%	2	173	-37.050%
2026-06-03	13.2500	13.8300	13.2500	13.6000	-4.360%	9	173	-35.662%
2026-06-02	14.2200	14.2200	14.2200	14.2200	+1.210%	1	174	-38.467%
2026-06-01	13.8000	14.3100	13.4800	14.0500	+6.278%	88	173	-37.722%
2026-05-29	12.7000	13.2200	12.7000	13.2200	+5.760%	17	121	-33.812%
2026-05-27	12.7000	12.7000	12.5000	12.5000	+4.167%	8	108	-30.000%
2026-05-26	12.4000	12.4000	12.0000	12.0000	-4.762%	2	100	-27.083%
2026-05-21	12.7000	12.7000	12.6000	12.6000	-1.176%	29	98	-30.556%
2026-05-20	12.5700	12.9500	12.5000	12.7500	-6.388%	27	98	-31.373%
2026-05-19	13.7500	14.1000	13.6200	13.6200	-1.802%	12	60	-35.756%
2026-05-18	13.7300	13.8700	13.0800	13.8700	+0.434%	5	60	-36.914%
2026-05-15	13.5000	13.8100	13.3900	13.8100	+3.679%	3	60	-36.640%
2026-05-14	13.3000	13.5000	13.3000	13.3200	+0.909%	3	55	-34.309%
2026-05-13	13.2000	13.2000	13.2000	13.2000	+1.149%	1	51	-33.712%
2026-05-12	13.4000	13.4000	13.0000	13.0500	-1.136%	24	51	-32.950%
2026-05-11	12.5500	13.2000	12.4000	13.2000	+3.125%	38	51	-33.712%
2026-05-08	12.6100	12.8000	12.5000	12.8000	-3.030%	14	0	-31.641%
2026-05-07	13.2000	13.2000	13.2000	13.2000	0.000%	1	0	-33.712%