Dark

INTC20281215P80
INTC Dec 15 2028 80.00 Put (INTC281215P00080000)
option OPRA

EOD

Sep 28, 2026

17.45+7.385%(+1.20)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.3000	17.4500	17.3000	17.4500	+7.385%	28	5,836	0.000%
2026-09-25	15.9900	16.4400	15.8100	16.2500	+1.753%	18	5,835	+7.385%
2026-09-24	15.9500	16.2000	15.9500	15.9700	-4.940%	603	5,821	+9.267%
2026-09-23	16.7000	16.8000	16.7000	16.8000	+1.818%	3	5,221	+3.869%
2026-09-21	17.3500	17.3500	16.4100	16.5000	-9.341%	49	5,221	+5.758%
2026-09-18	18.2500	18.4000	18.2000	18.2000	+0.552%	4	5,226	-4.121%
2026-09-17	18.6000	18.8500	18.1000	18.1000	-8.308%	39	5,223	-3.591%
2026-09-16	19.4500	19.7400	19.4200	19.7400	-4.175%	38	5,230	-11.601%
2026-09-15	20.3900	20.8500	20.1000	20.6000	-1.199%	14	5,250	-15.291%
2026-09-14	21.5800	21.8000	20.3500	20.8500	+3.938%	43	5,264	-16.307%
2026-09-11	20.1600	20.7000	19.5000	20.0600	-3.558%	10	5,227	-13.011%
2026-09-10	20.4800	20.8000	20.4500	20.8000	+3.226%	13	5,225	-16.106%
2026-09-09	20.5200	20.5200	20.0000	20.1500	-1.225%	32	5,215	-13.400%
2026-09-08	21.0000	21.1000	20.2500	20.4000	-4.984%	27	5,208	-14.461%
2026-09-04	21.7000	21.7000	21.0500	21.4700	-2.542%	27	5,220	-18.724%
2026-09-03	22.8100	22.8700	21.9500	22.0300	-2.089%	5	5,220	-20.790%
2026-09-02	22.8000	22.8000	22.4400	22.5000	-1.832%	167	5,219	-22.444%
2026-09-01	23.5000	23.5000	22.9200	22.9200	+0.087%	60	5,064	-23.866%
2026-08-31	22.8200	22.9500	22.8200	22.9000	-0.348%	9	5,052	-23.799%
2026-08-28	23.0000	23.3500	22.8700	22.9800	-1.373%	2,105	5,044	-24.064%
2026-08-27	23.4500	23.5300	23.0700	23.3000	-3.600%	15	2,944	-25.107%
2026-08-26	25.0500	25.0500	24.1500	24.1700	-3.320%	237	2,944	-27.803%
2026-08-25	24.7000	25.0000	24.6600	25.0000	0.000%	24	2,740	-30.200%
2026-08-24	25.0000	25.9000	25.0000	25.0000	+0.604%	31	2,746	-30.200%
2026-08-21	24.7200	24.8500	24.6500	24.8500	+1.016%	5	2,745	-29.779%
2026-08-20	24.6700	24.6700	24.1000	24.6000	+4.904%	9	2,744	-29.065%
2026-08-19	24.0000	24.7000	23.4500	23.4500	-2.292%	58	2,745	-25.586%
2026-08-18	24.2900	24.7700	23.8000	24.0000	+2.784%	499	2,737	-27.292%
2026-08-17	23.5800	23.8000	23.2000	23.3500	-2.708%	28	2,350	-25.268%
2026-08-14	23.9000	24.0000	23.5000	24.0000	+0.840%	15	2,359	-27.292%
2026-08-13	23.8500	23.8500	23.5500	23.8000	-1.245%	22	2,354	-26.681%
2026-08-12	24.6000	25.0000	24.1000	24.1000	-6.734%	12	2,347	-27.593%
2026-08-11	26.6000	26.6000	25.8200	25.8400	-0.806%	16	2,343	-32.469%
2026-08-10	26.7000	26.8400	25.8900	26.0500	-0.951%	257	2,349	-33.013%
2026-08-07	25.7800	26.7500	25.7800	26.3000	-1.498%	13	2,333	-33.650%
2026-08-06	26.2500	27.0100	26.2500	26.7000	-2.198%	443	2,322	-34.644%
2026-08-05	27.3000	27.3000	27.3000	27.3000	+0.331%	1	2,050	-36.081%
2026-08-04	27.4500	27.4500	27.0000	27.2100	-5.192%	12	2,049	-35.869%
2026-08-03	29.5300	29.5300	28.4400	28.7000	+0.175%	97	2,048	-39.199%
2026-07-31	28.5000	28.6700	28.5000	28.6500	-0.521%	18	2,049	-39.092%
2026-07-30	29.8000	30.0200	28.7000	28.8000	-6.766%	95	2,049	-39.410%
2026-07-29	30.6000	31.1100	28.6500	30.8900	+1.746%	420	2,109	-43.509%
2026-07-28	30.1500	31.2500	29.7500	30.3600	+7.090%	696	1,742	-42.523%
2026-07-27	29.0200	29.8600	28.3500	28.3500	-2.611%	200	1,256	-38.448%
2026-07-24	28.4000	29.1100	28.2400	29.1100	+3.410%	456	1,212	-40.055%
2026-07-23	28.5400	28.5400	28.1500	28.1500	-0.177%	2	795	-38.011%
2026-07-22	27.6200	28.2000	27.6200	28.2000	+1.439%	10	795	-38.121%
2026-07-21	28.0500	28.0500	27.4700	27.8000	-4.795%	525	795	-37.230%
2026-07-20	28.9500	29.2500	28.9000	29.2000	-1.849%	112	329	-40.240%
2026-07-17	30.1500	30.5000	29.3500	29.7500	+1.605%	49	343	-41.345%
2026-07-16	29.0300	29.3000	29.0300	29.2800	+3.463%	9	332	-40.403%
2026-07-15	28.1400	28.5200	28.1400	28.3000	+6.391%	11	324	-38.339%
2026-07-10	26.6000	26.6000	26.6000	26.6000	+2.111%	5	318	-34.398%
2026-07-09	26.0500	26.0500	26.0500	26.0500	-4.579%	5	318	-33.013%
2026-07-08	27.6000	27.6000	27.2500	27.3000	+0.110%	25	313	-36.081%
2026-07-07	26.9800	27.3700	26.9800	27.2700	+7.957%	39	311	-36.010%
2026-07-06	25.0600	25.2600	25.0600	25.2600	+2.475%	12	305	-30.918%
2026-07-02	24.6500	24.6500	24.6500	24.6500	+1.944%	1	304	-29.209%
2026-07-01	24.2300	24.2300	24.1800	24.1800	+0.960%	21	304	-27.833%
2026-06-29	25.2000	25.2000	23.9500	23.9500	-1.440%	9	287	-27.140%
2026-06-26	24.0000	24.3000	24.0000	24.3000	+0.413%	2	280	-28.189%
2026-06-24	23.5300	24.2000	23.5300	24.2000	+4.176%	4	280	-27.893%
2026-06-23	23.0000	23.2300	23.0000	23.2300	+4.358%	6	280	-24.882%
2026-06-22	22.2000	22.2600	22.1000	22.2600	-2.154%	12	275	-21.608%
2026-06-18	23.0500	23.0500	22.7500	22.7500	-5.208%	2	267	-23.297%
2026-06-17	24.0000	24.0000	24.0000	24.0000	+3.004%	10	267	-27.292%
2026-06-15	23.1500	23.3000	23.1500	23.3000	-0.851%	2	267	-25.107%
2026-06-12	23.5000	23.7000	23.5000	23.5000	-5.812%	4	267	-25.745%
2026-06-11	24.1000	24.9500	23.6500	24.9500	-1.888%	50	265	-30.060%
2026-06-10	24.9800	25.4300	24.9800	25.4300	-1.243%	5	266	-31.380%
2026-06-09	24.2600	25.7500	24.2600	25.7500	+6.054%	89	266	-32.233%
2026-06-08	24.5000	24.5000	24.2800	24.2800	-4.747%	3	182	-28.130%
2026-06-05	24.9800	25.4900	24.8100	25.4900	+7.871%	9	183	-31.542%
2026-06-03	23.5000	23.6300	23.5000	23.6300	-3.354%	2	178	-26.153%
2026-06-02	24.4500	24.4500	24.4500	24.4500	+2.904%	2	177	-28.630%
2026-06-01	23.7600	23.7600	23.7600	23.7600	+5.133%	1	179	-26.557%
2026-05-29	21.5000	22.6000	21.5000	22.6000	+1.573%	30	180	-22.788%
2026-05-28	22.2500	22.2500	22.2500	22.2500	+1.784%	9	158	-21.573%
2026-05-27	22.4400	22.4400	21.8600	21.8600	+1.204%	80	162	-20.174%
2026-05-26	21.3000	21.6000	21.3000	21.6000	-1.907%	23	105	-19.213%
2026-05-22	21.6300	22.0200	21.6300	22.0200	+0.594%	2	122	-20.754%
2026-05-21	21.9400	21.9400	21.8900	21.8900	-1.174%	52	122	-20.283%
2026-05-20	22.1500	22.1500	22.1500	22.1500	-6.342%	20	122	-21.219%
2026-05-19	25.1500	25.1500	23.6500	23.6500	-5.964%	27	77	-26.216%
2026-05-18	23.2100	25.1500	23.2100	25.1500	+4.704%	6	77	-30.616%
2026-05-15	24.0000	24.0200	23.3000	24.0200	+4.299%	4	77	-27.352%
2026-05-14	23.0000	23.0300	23.0000	23.0300	+4.255%	21	71	-24.229%
2026-05-13	22.7000	22.7000	22.0900	22.0900	-3.029%	13	41	-21.005%
2026-05-12	22.5000	22.7800	22.3900	22.7800	+1.244%	6	41	-23.398%
2026-05-11	22.2300	22.5000	22.2300	22.5000	+1.215%	7	41	-22.444%
2026-05-08	22.0000	22.4600	22.0000	22.2300	-3.306%	16	0	-21.502%
2026-05-07	22.6500	22.9900	20.5000	22.9900	0.000%	13	0	-24.097%