Dark

INTC20281215P75
INTC Dec 15 2028 75.00 Put (INTC281215P00075000)
option OPRA

EOD

Sep 29, 2026

14.35-2.048%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.3500	15.3500	14.3500	14.3500	-2.048%	6	1,445	0.000%
2026-09-28	14.6400	14.6500	14.6400	14.6500	+2.448%	5	1,448	-2.048%
2026-09-25	14.3000	14.3000	14.3000	14.3000	+1.275%	2	1,451	+0.350%
2026-09-24	14.5900	14.5900	13.8500	14.1200	-2.621%	40	1,453	+1.629%
2026-09-23	14.5000	14.5600	14.3700	14.5000	+1.045%	104	1,487	-1.034%
2026-09-22	14.3500	14.3500	14.3500	14.3500	0.000%	1	1,560	0.000%
2026-09-21	15.0000	15.0000	14.3100	14.3500	-8.831%	21	1,560	0.000%
2026-09-18	15.8200	15.8200	15.7400	15.7400	-1.625%	3	1,574	-8.831%
2026-09-17	16.6000	16.6000	15.8000	16.0000	-6.433%	42	1,576	-10.313%
2026-09-16	17.0000	17.2000	16.7500	17.1000	-4.202%	46	1,601	-16.082%
2026-09-15	17.8000	18.0500	17.6500	17.8500	-2.406%	47	1,614	-19.608%
2026-09-14	18.5000	18.5000	18.2900	18.2900	+3.980%	3	1,619	-21.542%
2026-09-11	17.7000	17.7500	17.5000	17.5900	-2.386%	17	1,618	-18.420%
2026-09-10	18.1500	18.3200	17.6000	18.0200	+2.678%	31	1,624	-20.366%
2026-09-09	17.8000	18.0000	17.5500	17.5500	-1.955%	11	1,600	-18.234%
2026-09-08	18.3500	18.3800	17.7100	17.9000	-6.037%	40	1,609	-19.832%
2026-09-04	18.7800	19.2700	18.7000	19.0500	-2.308%	29	1,606	-24.672%
2026-09-03	19.6100	19.6300	19.1700	19.5000	-1.266%	57	1,606	-26.410%
2026-09-02	20.4200	20.4200	19.4900	19.7500	-2.469%	13	1,609	-27.342%
2026-09-01	20.5000	20.8500	20.1800	20.2500	+0.746%	177	1,606	-29.136%
2026-08-31	20.1000	20.1000	20.1000	20.1000	-1.711%	7	1,476	-28.607%
2026-08-28	20.3000	20.4500	20.2100	20.4500	-1.541%	5	1,483	-29.829%
2026-08-27	20.7500	20.7700	20.0800	20.7700	-2.808%	49	1,485	-30.910%
2026-08-26	22.2500	22.2500	21.3300	21.3700	-2.197%	6	1,509	-32.850%
2026-08-25	22.0600	22.0600	21.8500	21.8500	-1.443%	23	1,509	-34.325%
2026-08-24	22.6000	23.0000	22.0000	22.1700	+1.697%	18	1,514	-35.273%
2026-08-21	21.7500	21.9700	21.7500	21.8000	+1.160%	9	1,506	-34.174%
2026-08-20	21.6000	21.7200	21.5500	21.5500	+0.466%	4	1,503	-33.411%
2026-08-19	22.2000	22.2000	21.2400	21.4500	+1.418%	302	1,503	-33.100%
2026-08-18	21.7500	21.7500	21.0500	21.1500	+1.683%	159	1,211	-32.151%
2026-08-17	20.9800	21.0400	20.8000	20.8000	-2.164%	4	1,256	-31.010%
2026-08-14	21.2000	21.2800	21.1300	21.2600	+1.335%	17	1,258	-32.502%
2026-08-13	21.9000	21.9000	20.8600	20.9800	-3.318%	19	1,249	-31.602%
2026-08-12	21.6200	22.0400	21.3000	21.7000	-4.194%	33	1,237	-33.871%
2026-08-11	23.6500	23.6500	22.6500	22.6500	-4.430%	26	1,226	-36.645%
2026-08-10	23.8000	24.1200	23.2000	23.7000	+1.282%	268	1,215	-39.451%
2026-08-07	23.5000	24.2200	23.2500	23.4000	-9.197%	265	1,314	-38.675%
2026-08-06	25.7500	25.7700	25.7500	25.7700	+7.824%	10	1,465	-44.315%
2026-08-05	24.5900	24.5900	23.9000	23.9000	-0.789%	10	1,460	-39.958%
2026-08-04	24.5400	24.5400	23.2000	24.0900	-5.529%	23	1,463	-40.432%
2026-08-03	25.5000	25.5000	25.5000	25.5000	-1.239%	1	1,449	-43.725%
2026-07-31	25.1700	25.8200	25.0000	25.8200	+0.467%	13	1,449	-44.423%
2026-07-30	27.4100	27.4100	25.7000	25.7000	-5.999%	21	1,447	-44.163%
2026-07-29	27.7300	27.8600	27.3400	27.3400	+1.035%	671	1,445	-47.513%
2026-07-28	28.2000	28.2000	27.0000	27.0600	+4.157%	468	1,400	-46.970%
2026-07-27	25.8500	26.7000	25.8500	25.9800	-0.077%	44	974	-44.765%
2026-07-24	25.2500	26.0000	25.0700	26.0000	+4.839%	43	947	-44.808%
2026-07-23	25.5500	25.5500	24.8000	24.8000	-0.402%	14	929	-42.137%
2026-07-22	24.5000	25.2500	24.5000	24.9000	+4.490%	38	923	-42.369%
2026-07-21	25.2500	25.2500	23.8300	23.8300	-8.346%	144	905	-39.782%
2026-07-20	25.8500	26.2500	25.8500	26.0000	-3.704%	62	810	-44.808%
2026-07-17	27.3100	27.3100	27.0000	27.0000	+2.273%	8	778	-46.852%
2026-07-16	25.7500	26.4000	25.7000	26.4000	+4.348%	23	778	-45.644%
2026-07-15	24.0000	25.5500	23.8500	25.3000	+4.979%	22	767	-43.281%
2026-07-14	24.1000	24.1000	24.1000	24.1000	+0.837%	10	757	-40.456%
2026-07-10	24.5500	24.5500	23.8000	23.9000	-2.648%	4	747	-39.958%
2026-07-08	24.7000	24.7000	24.5500	24.5500	0.000%	6	748	-41.548%
2026-07-07	24.5500	24.5500	24.5500	24.5500	+10.835%	3	748	-41.548%
2026-07-06	22.1500	22.1500	22.1500	22.1500	-2.893%	6	745	-35.214%
2026-07-02	21.9000	23.0000	21.9000	22.8100	+5.553%	15	737	-37.089%
2026-07-01	21.1000	21.6100	21.1000	21.6100	+6.244%	10	737	-33.596%
2026-06-30	20.3400	20.3400	20.3400	20.3400	-4.417%	2	727	-29.449%
2026-06-29	21.1400	21.2800	21.1400	21.2800	-1.935%	4	727	-32.566%
2026-06-26	21.7000	21.7000	21.7000	21.7000	+1.639%	6	723	-33.871%
2026-06-25	21.3400	21.3500	21.3400	21.3500	-1.249%	4	720	-32.787%
2026-06-24	21.6200	21.6200	21.6200	21.6200	+4.293%	10	716	-33.626%
2026-06-23	20.8800	20.8800	20.2000	20.7300	+4.750%	14	726	-30.777%
2026-06-22	20.0000	20.0000	19.7900	19.7900	-9.593%	58	714	-27.489%
2026-06-17	21.8200	21.8900	21.8200	21.8900	+0.829%	50	666	-34.445%
2026-06-16	21.7100	21.7100	21.7100	21.7100	+2.989%	2	666	-33.901%
2026-06-12	21.1500	21.2000	21.0800	21.0800	-2.857%	3	664	-31.926%
2026-06-11	21.2600	22.0000	21.2600	21.7000	-6.263%	3	663	-33.871%
2026-06-10	22.5000	23.1500	22.5000	23.1500	+2.208%	2	662	-38.013%
2026-06-09	22.6000	22.6500	22.4000	22.6500	+6.238%	15	661	-36.645%
2026-06-08	21.5000	21.7000	21.2500	21.3200	-2.693%	13	656	-32.692%
2026-06-05	21.9100	21.9100	21.9100	21.9100	+5.438%	1	656	-34.505%
2026-06-03	20.6000	21.2500	20.6000	20.7800	-4.195%	12	655	-30.943%
2026-06-02	21.4200	21.8800	21.1500	21.6900	+0.884%	29	656	-33.840%
2026-06-01	21.5000	21.5000	20.8500	21.5000	+13.158%	17	630	-33.256%
2026-05-29	19.2000	19.2000	19.0000	19.0000	-1.042%	2	614	-24.474%
2026-05-28	19.0000	19.2000	19.0000	19.2000	-0.621%	3	612	-25.260%
2026-05-26	19.0000	19.3200	18.2000	19.3200	-0.923%	78	610	-25.725%
2026-05-22	18.9300	19.5000	18.9300	19.5000	0.000%	12	532	-26.410%
2026-05-21	19.5000	19.5700	19.5000	19.5000	-1.515%	62	543	-26.410%
2026-05-20	19.5700	20.3700	19.5200	19.8000	-3.178%	6	543	-27.525%
2026-05-19	21.4300	21.4300	20.4000	20.4500	-3.991%	7	474	-29.829%
2026-05-15	20.8500	21.3000	20.8500	21.3000	+2.899%	404	474	-32.629%
2026-05-14	20.1500	20.7000	20.1500	20.7000	+2.985%	25	70	-30.676%
2026-05-12	20.0000	20.1000	19.9900	20.1000	+3.077%	7	50	-28.607%
2026-05-11	19.5000	19.5000	19.5000	19.5000	-0.763%	1	50	-26.410%
2026-05-08	19.0000	19.6500	19.0000	19.6500	-1.897%	42	0	-26.972%
2026-05-07	20.0300	20.0300	20.0300	20.0300	0.000%	1	0	-28.357%