Dark

INTC20281215P65
INTC Dec 15 2028 65.00 Put (INTC281215P00065000)
option OPRA

EOD

Sep 29, 2026

10.78+2.180%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.7800	10.7800	10.7800	10.7800	+2.180%	1	3,455	0.000%
2026-09-28	10.6300	10.8500	10.5500	10.5500	+3.839%	8	3,456	+2.180%
2026-09-25	11.5000	11.5000	10.1600	10.1600	+1.600%	4	3,448	+6.102%
2026-09-24	10.4200	10.4200	10.0000	10.0000	-3.475%	2	3,452	+7.800%
2026-09-23	10.6200	10.6200	10.3600	10.3600	-0.576%	15	3,454	+4.054%
2026-09-22	10.5000	10.5000	10.4000	10.4200	-0.382%	27	3,448	+3.455%
2026-09-21	10.5000	10.7200	10.1000	10.4600	-10.598%	217	3,427	+3.059%
2026-09-18	11.5300	11.7000	11.5300	11.7000	+0.429%	4	3,385	-7.863%
2026-09-17	11.6900	11.8100	11.5000	11.6500	-9.690%	11	3,381	-7.468%
2026-09-16	12.3600	12.9000	12.3600	12.9000	-4.018%	5	3,386	-16.434%
2026-09-14	13.8700	13.8700	13.3700	13.4400	+3.385%	3	3,387	-19.792%
2026-09-11	13.0500	13.0700	12.8800	13.0000	+0.464%	11	3,386	-17.077%
2026-09-09	13.2000	13.2000	12.8200	12.9400	-1.522%	29	3,386	-16.692%
2026-09-08	13.4000	13.6000	13.1400	13.1400	-6.809%	13	3,376	-17.960%
2026-09-04	13.8000	14.3500	13.7000	14.1000	-2.083%	20	3,397	-23.546%
2026-09-03	14.8100	14.8100	14.1000	14.4000	-0.690%	54	3,397	-25.139%
2026-09-02	15.1700	15.2300	14.5000	14.5000	-3.010%	23	3,415	-25.655%
2026-09-01	15.5500	15.7700	14.9000	14.9500	-0.993%	46	3,415	-27.893%
2026-08-31	15.0000	15.1000	15.0000	15.1000	-0.330%	3	3,421	-28.609%
2026-08-28	15.1000	15.1500	15.1000	15.1500	-0.329%	2	3,418	-28.845%
2026-08-27	15.6400	15.6400	15.0000	15.2000	-4.702%	65	3,416	-29.079%
2026-08-26	16.3800	16.4700	15.9000	15.9500	-2.147%	23	3,415	-32.414%
2026-08-25	16.3000	16.3000	16.3000	16.3000	-2.687%	2	3,394	-33.865%
2026-08-24	16.5000	17.3600	16.5000	16.7500	+2.134%	44	3,392	-35.642%
2026-08-21	16.3400	16.6000	16.3000	16.4000	+1.863%	16	3,349	-34.268%
2026-08-20	16.3600	16.3600	16.1000	16.1000	+0.877%	28	3,341	-33.043%
2026-08-19	16.6500	16.6600	15.9600	15.9600	-1.481%	33	3,341	-32.456%
2026-08-18	16.4500	16.5400	16.2000	16.2000	+3.382%	10	3,338	-33.457%
2026-08-17	15.8700	15.9000	15.6000	15.6700	-3.272%	56	3,334	-31.206%
2026-08-14	16.2000	16.2000	16.2000	16.2000	+1.887%	2	3,334	-33.457%
2026-08-13	16.3000	16.4500	15.7500	15.9000	-0.935%	36	3,334	-32.201%
2026-08-12	16.7000	16.9000	16.0500	16.0500	-7.493%	45	3,332	-32.835%
2026-08-11	18.2000	18.2000	17.3500	17.3500	-3.018%	22	3,319	-37.867%
2026-08-10	18.4500	18.7500	17.7000	17.8900	-0.334%	17	3,329	-39.743%
2026-08-07	18.0000	18.7300	17.8500	17.9500	-1.156%	12	3,335	-39.944%
2026-08-06	18.5100	18.6500	18.1600	18.1600	-0.873%	9	3,324	-40.639%
2026-08-05	18.9000	19.0500	18.3200	18.3200	-2.293%	40	3,317	-41.157%
2026-08-04	19.0000	19.0000	18.7500	18.7500	-5.303%	10	3,311	-42.507%
2026-08-03	19.9000	20.0500	19.8000	19.8000	+1.799%	10	3,321	-45.556%
2026-07-31	19.0000	20.0900	18.9900	19.4500	-2.015%	6	3,313	-44.576%
2026-07-30	20.1400	20.1400	19.8500	19.8500	-5.969%	2	3,311	-45.693%
2026-07-29	21.6500	22.5000	21.1100	21.1100	-1.124%	62	3,311	-48.934%
2026-07-28	21.3500	21.3500	21.3500	21.3500	+4.657%	1,500	3,309	-49.508%
2026-07-27	20.1500	20.8400	20.1500	20.4000	+2.153%	48	1,809	-47.157%
2026-07-24	19.6500	20.0300	19.5000	19.9700	+4.119%	72	1,799	-46.019%
2026-07-22	19.2000	19.2000	19.1800	19.1800	-1.388%	4	1,785	-43.796%
2026-07-21	19.4500	19.4500	19.4500	19.4500	-3.761%	4	1,789	-44.576%
2026-07-20	20.4000	20.4100	19.9700	20.2100	-4.715%	119	1,789	-46.660%
2026-07-17	20.8200	21.2100	20.6700	21.2100	+7.665%	12	1,739	-49.175%
2026-07-16	19.7000	19.7000	19.7000	19.7000	+1.494%	2	1,727	-45.279%
2026-07-15	18.7600	19.7000	18.7600	19.4100	+0.362%	6	1,725	-44.462%
2026-07-13	19.3400	19.3400	19.3400	19.3400	+4.541%	1	1,725	-44.261%
2026-07-10	18.5000	18.5000	18.5000	18.5000	-3.495%	1	1,724	-41.730%
2026-07-08	19.5000	19.5000	19.1700	19.1700	+0.630%	4	1,723	-43.766%
2026-07-07	18.6000	19.0500	18.5800	19.0500	+14.140%	13	1,719	-43.412%
2026-07-01	16.1000	16.6900	16.1000	16.6900	+5.968%	6	1,706	-35.410%
2026-06-30	15.9000	15.9200	15.7500	15.7500	-6.082%	4	1,700	-31.556%
2026-06-29	16.7700	16.7700	16.7700	16.7700	+4.813%	2	1,704	-35.719%
2026-06-26	16.9200	16.9200	16.0000	16.0000	-1.235%	208	1,702	-32.625%
2026-06-25	15.6000	16.2000	15.6000	16.2000	+0.621%	2	1,698	-33.457%
2026-06-23	16.1000	16.1000	16.1000	16.1000	+7.262%	4	1,697	-33.043%
2026-06-22	15.2000	15.2000	15.0100	15.0100	-3.161%	2	1,693	-28.181%
2026-06-18	15.2300	15.8000	15.2300	15.5000	-7.352%	18	1,696	-30.452%
2026-06-17	16.6500	16.7300	16.6500	16.7300	-0.417%	3	1,696	-35.565%
2026-06-16	16.8500	16.8500	16.7500	16.8000	+5.927%	14	1,696	-35.833%
2026-06-15	15.7700	15.8600	15.7000	15.8600	-0.875%	6	1,692	-32.030%
2026-06-12	16.0000	16.3000	16.0000	16.0000	-4.306%	19	1,694	-32.625%
2026-06-11	16.7200	16.7200	16.7200	16.7200	-4.128%	1	1,695	-35.526%
2026-06-10	17.4400	17.4400	17.4400	17.4400	+0.519%	10	1,694	-38.188%
2026-06-09	16.2200	17.3500	16.2000	17.3500	+3.830%	18	1,704	-37.867%
2026-06-08	16.3300	16.7100	16.1500	16.7100	-4.786%	1,601	1,702	-35.488%
2026-06-05	20.1300	20.1300	16.6500	17.5500	+7.077%	5	187	-38.575%
2026-06-04	16.4000	16.4000	16.3900	16.3900	+2.888%	28	184	-34.228%
2026-06-03	15.5000	16.2500	15.5000	15.9300	-4.094%	93	189	-32.329%
2026-06-02	17.0600	17.1000	15.8800	16.6100	+2.027%	31	98	-35.099%
2026-06-01	16.4200	16.4200	16.2800	16.2800	+11.890%	10	83	-33.784%
2026-05-29	14.5500	14.5500	14.5500	14.5500	0.000%	1	75	-25.911%
2026-05-28	14.6000	14.6000	14.5500	14.5500	-1.020%	3	74	-25.911%
2026-05-27	15.0000	15.1000	14.6000	14.7000	+2.225%	17	75	-26.667%
2026-05-26	14.3000	14.4200	14.3000	14.3800	-1.439%	15	66	-25.035%
2026-05-22	14.5500	14.5900	14.5500	14.5900	-2.408%	2	61	-26.114%
2026-05-21	14.9500	14.9500	14.9500	14.9500	-0.200%	1	60	-27.893%
2026-05-20	14.8500	15.0000	14.8500	14.9800	-7.531%	5	60	-28.037%
2026-05-18	16.2000	16.2000	16.2000	16.2000	+1.061%	1	60	-33.457%
2026-05-15	16.0300	16.0300	16.0300	16.0300	+3.419%	3	60	-32.751%
2026-05-14	15.6100	15.8400	15.5000	15.5000	+3.333%	9	57	-30.452%
2026-05-13	15.0000	15.0000	15.0000	15.0000	0.000%	1	54	-28.133%
2026-05-11	14.6000	15.0000	14.4700	15.0000	-0.464%	50	54	-28.133%
2026-05-08	14.7000	15.1500	14.7000	15.0700	-0.528%	4	0	-28.467%
2026-05-07	15.6400	15.6400	15.1500	15.1500	0.000%	2	0	-28.845%