Dark

INTC20281215P70
INTC Dec 15 2028 70.00 Put (INTC281215P00070000)
option OPRA

EOD

Sep 28, 2026

12.85+5.070%(+0.62)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	12.9000	12.9000	12.7800	12.8500	+5.070%	40	1,325	0.000%
2026-09-25	11.5500	12.2700	11.5500	12.2300	+1.158%	6	1,301	+5.070%
2026-09-24	12.0900	12.0900	12.0900	12.0900	-0.902%	1	1,299	+6.286%
2026-09-22	12.2300	12.2300	12.2000	12.2000	-0.894%	3	1,300	+5.328%
2026-09-21	12.6500	12.7500	12.0400	12.3100	-10.797%	50	1,300	+4.387%
2026-09-18	13.5000	13.8800	13.5000	13.8000	+1.322%	32	1,307	-6.884%
2026-09-17	14.2500	14.2500	13.6200	13.6200	-6.712%	7	1,280	-5.653%
2026-09-16	14.6200	15.0000	14.5800	14.6000	-4.450%	76	1,280	-11.986%
2026-09-15	15.3000	15.3300	15.2800	15.2800	-0.779%	32	1,282	-15.903%
2026-09-14	16.3000	16.3000	15.4000	15.4000	+1.650%	50	1,306	-16.558%
2026-09-11	15.2000	15.3500	15.1500	15.1500	-5.313%	27	1,292	-15.182%
2026-09-10	15.4700	16.0000	15.4700	16.0000	+5.471%	30	1,291	-19.688%
2026-09-09	15.1000	15.7600	14.8500	15.1700	-1.173%	30	1,283	-15.293%
2026-09-08	15.7600	16.0000	15.0000	15.3500	-7.530%	59	1,277	-16.287%
2026-09-04	16.4300	16.6000	16.0800	16.6000	-0.300%	172	1,238	-22.590%
2026-09-03	17.2500	17.4600	16.6000	16.6500	-2.346%	287	1,238	-22.823%
2026-09-02	17.5000	17.6500	17.0000	17.0500	-0.467%	54	1,173	-24.633%
2026-09-01	18.1700	18.1700	17.1300	17.1300	-1.665%	43	1,148	-24.985%
2026-08-31	17.5500	17.5700	17.4200	17.4200	-0.457%	22	1,134	-26.234%
2026-08-28	17.5000	17.8500	17.4800	17.5000	-1.130%	152	1,127	-26.571%
2026-08-27	18.2000	18.3500	17.5000	17.7000	-3.279%	108	1,119	-27.401%
2026-08-26	19.4200	19.4200	18.3000	18.3000	-4.188%	198	1,121	-29.781%
2026-08-25	19.1200	19.1200	19.1000	19.1000	-1.036%	3	1,036	-32.723%
2026-08-24	19.5000	19.8000	19.3000	19.3000	+1.579%	49	1,035	-33.420%
2026-08-21	19.0000	19.3000	18.8500	19.0000	+1.333%	41	1,044	-32.368%
2026-08-20	19.0000	19.0200	18.3000	18.7500	-0.266%	35	1,011	-31.467%
2026-08-19	19.0000	19.3000	18.7900	18.8000	+0.213%	63	999	-31.649%
2026-08-18	19.0000	19.2500	18.6500	18.7600	+4.513%	41	970	-31.503%
2026-08-17	18.3600	18.3600	17.9500	17.9500	-3.443%	14	948	-28.412%
2026-08-14	18.7000	18.7000	18.5800	18.5900	-0.322%	54	948	-30.877%
2026-08-13	18.5000	18.6500	18.5000	18.6500	-0.639%	12	939	-31.099%
2026-08-12	19.4000	19.5000	18.6500	18.7700	-6.150%	150	949	-31.540%
2026-08-11	20.7700	20.7700	19.9600	20.0000	-3.939%	37	970	-35.750%
2026-08-10	21.0500	21.0500	20.4000	20.8200	+0.823%	50	982	-38.280%
2026-08-07	20.6500	20.6500	20.6500	20.6500	-1.667%	2	959	-37.772%
2026-08-06	21.1400	21.1400	21.0000	21.0000	-0.190%	3	957	-38.810%
2026-08-05	21.2500	21.2700	21.0000	21.0400	-0.284%	19	957	-38.926%
2026-08-04	21.6800	21.6800	21.1000	21.1000	-7.089%	21	949	-39.100%
2026-08-03	23.4400	23.4400	22.7100	22.7100	+0.176%	24	959	-43.417%
2026-07-31	22.4600	22.6700	22.4600	22.6700	+0.310%	17	952	-43.317%
2026-07-30	23.7000	23.7000	22.6000	22.6000	-9.054%	11	953	-43.142%
2026-07-29	24.6500	24.8500	24.5000	24.8500	+3.542%	15	946	-48.290%
2026-07-28	24.3300	24.3300	24.0000	24.0000	+3.896%	276	943	-46.458%
2026-07-27	23.7000	23.7000	22.3000	23.1000	+0.873%	133	1,154	-44.372%
2026-07-24	22.9700	23.0000	22.6000	22.9000	-1.251%	244	1,073	-43.886%
2026-07-23	22.5900	23.4700	22.5300	23.1900	+3.666%	21	973	-44.588%
2026-07-22	22.3700	22.3700	22.3700	22.3700	+0.948%	10	956	-42.557%
2026-07-21	22.1600	22.1600	22.1600	22.1600	-5.137%	1	946	-42.013%
2026-07-20	22.9100	23.3600	22.9100	23.3600	-0.596%	43	946	-44.991%
2026-07-17	23.2500	23.5000	23.2500	23.5000	+0.642%	4	929	-45.319%
2026-07-16	22.7700	23.3500	22.7700	23.3500	+4.803%	8	926	-44.968%
2026-07-15	22.5600	22.5600	22.2800	22.2800	+4.015%	6	921	-42.325%
2026-07-14	21.5000	21.6500	21.4200	21.4200	-2.636%	6	922	-40.009%
2026-07-13	22.0500	22.2200	21.9200	22.0000	+4.762%	13	922	-41.591%
2026-07-09	20.6500	21.0000	20.6500	21.0000	-4.805%	11	912	-38.810%
2026-07-08	22.0300	22.2000	22.0300	22.0600	+1.753%	5	902	-41.750%
2026-07-07	21.0800	21.7000	21.0800	21.6800	+8.400%	16	899	-40.729%
2026-07-02	19.0500	20.0000	19.0500	20.0000	+3.896%	21	874	-35.750%
2026-07-01	18.5000	19.2500	18.5000	19.2500	+6.707%	29	874	-33.247%
2026-06-30	18.0500	18.1300	18.0000	18.0400	-3.063%	40	849	-28.769%
2026-06-29	19.5000	20.0000	18.6100	18.6100	+3.966%	167	857	-30.951%
2026-06-26	19.2900	19.6000	17.9000	17.9000	-4.787%	293	794	-28.212%
2026-06-25	18.0000	19.1600	17.6700	18.8000	-1.001%	79	619	-31.649%
2026-06-24	18.5000	18.9900	18.2100	18.9900	+2.649%	40	611	-32.333%
2026-06-23	18.4300	18.7000	17.9600	18.5000	+6.505%	60	601	-30.541%
2026-06-22	17.4800	17.6500	17.3700	17.3700	-2.744%	22	581	-26.022%
2026-06-18	17.9500	18.0500	17.6500	17.8600	-4.236%	55	644	-28.052%
2026-06-17	18.9000	18.9000	18.6500	18.6500	-3.217%	13	644	-31.099%
2026-06-16	17.5000	19.3000	17.5000	19.2700	+6.759%	72	644	-33.316%
2026-06-15	18.8500	18.8500	17.9100	18.0500	-2.168%	50	579	-28.809%
2026-06-12	18.5000	18.5000	18.2500	18.4500	-1.600%	327	574	-30.352%
2026-06-11	18.8700	19.5900	18.5500	18.7500	-6.250%	63	321	-31.467%
2026-06-10	17.8500	20.0000	17.8500	20.0000	+4.932%	22	328	-35.750%
2026-06-09	19.0600	19.0600	19.0600	19.0600	-0.209%	10	308	-32.581%
2026-06-08	19.1000	19.1000	19.1000	19.1000	-6.829%	2	308	-32.723%
2026-06-05	19.6000	20.5000	19.6000	20.5000	+9.101%	18	310	-37.317%
2026-06-04	18.7900	18.7900	18.7900	18.7900	+2.286%	10	296	-31.613%
2026-06-03	18.2800	18.3700	18.2800	18.3700	-5.260%	20	290	-30.049%
2026-06-02	19.3900	19.3900	19.3900	19.3900	+2.593%	1	280	-33.729%
2026-06-01	18.9000	18.9000	18.9000	18.9000	+5.000%	10	279	-32.011%
2026-05-29	16.7000	18.0000	16.7000	18.0000	+6.446%	124	279	-28.611%
2026-05-28	16.1500	17.0000	16.1500	16.9100	+0.059%	11	157	-24.009%
2026-05-27	17.0000	17.2100	16.9000	16.9000	+0.595%	18	151	-23.964%
2026-05-26	16.3000	16.8000	16.3000	16.8000	-0.592%	27	150	-23.512%
2026-05-22	17.1900	17.1900	16.2500	16.9000	-1.972%	51	152	-23.964%
2026-05-21	17.4500	17.4500	16.9400	17.2400	+1.412%	7	135	-25.464%
2026-05-20	17.6700	17.6700	16.9000	17.0000	-5.028%	25	135	-24.412%
2026-05-19	18.0000	18.0000	17.9000	17.9000	-0.556%	11	147	-28.212%
2026-05-18	18.0000	18.0000	18.0000	18.0000	-4.408%	1	147	-28.611%
2026-05-15	19.0000	19.0000	18.7600	18.8300	+5.490%	34	147	-31.758%
2026-05-14	17.6000	18.0000	17.6000	17.8500	+2.586%	21	116	-28.011%
2026-05-13	16.8500	18.0000	16.8500	17.4000	-1.528%	26	93	-26.149%
2026-05-12	17.5500	17.8000	17.5500	17.6700	+0.971%	12	93	-27.278%
2026-05-11	17.0000	17.5000	16.6900	17.5000	+0.459%	75	93	-26.571%
2026-05-08	17.2300	17.5000	17.0200	17.4200	+2.110%	16	0	-26.234%
2026-05-07	17.6000	17.8900	17.0600	17.0600	0.000%	4	0	-24.678%