Dark

INTC20281215P85
INTC Dec 15 2028 85.00 Put (INTC281215P00085000)
option OPRA

EOD

Sep 29, 2026

19.30+0.521%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3000	19.3000	19.3000	19.3000	+0.521%	1	3,591	0.000%
2026-09-28	19.2500	19.2500	19.2000	19.2000	+2.949%	3	3,590	+0.521%
2026-09-25	18.6500	18.6500	18.6500	18.6500	+0.865%	1	3,588	+3.485%
2026-09-24	18.6000	19.0000	18.4900	18.4900	-2.273%	29	3,587	+4.381%
2026-09-23	18.7500	19.0100	18.7500	18.9200	+1.176%	13	3,588	+2.008%
2026-09-22	18.7000	18.7000	18.7000	18.7000	-0.953%	1	3,577	+3.209%
2026-09-21	18.9700	19.5000	18.8500	18.8800	-10.521%	43	3,576	+2.225%
2026-09-18	21.0900	21.1000	21.0900	21.1000	+1.442%	3	3,585	-8.531%
2026-09-17	21.1500	21.1500	20.6200	20.8000	-6.726%	12	3,584	-7.212%
2026-09-16	22.1000	22.3000	22.1000	22.3000	-3.921%	30	3,582	-13.453%
2026-09-15	23.1300	23.2100	23.0000	23.2100	-3.493%	11	3,603	-16.846%
2026-09-14	24.0500	24.0500	24.0500	24.0500	+3.219%	11	3,603	-19.751%
2026-09-10	23.3000	23.3000	23.3000	23.3000	+2.193%	1	3,604	-17.167%
2026-09-09	22.9500	23.0700	22.7600	22.8000	-0.870%	49	3,603	-15.351%
2026-09-08	23.7200	23.8000	22.9500	23.0000	-6.807%	24	3,602	-16.087%
2026-09-04	24.3000	24.7700	24.1300	24.6800	-3.707%	12	3,596	-21.799%
2026-09-03	25.7000	25.7000	25.5800	25.6300	+1.105%	5	3,596	-24.698%
2026-09-02	25.5200	25.7000	25.3000	25.3500	-2.500%	99	3,599	-23.866%
2026-09-01	25.4100	26.0500	25.4100	26.0000	+0.814%	15	3,578	-25.769%
2026-08-31	25.8600	25.9700	25.7000	25.7900	-3.227%	343	3,566	-25.165%
2026-08-28	25.9000	26.6500	25.8600	26.6500	+0.680%	282	3,234	-27.580%
2026-08-27	26.4400	26.4700	26.4400	26.4700	-3.394%	2	3,110	-27.087%
2026-08-26	28.1500	28.1500	27.4000	27.4000	-0.725%	26	3,111	-29.562%
2026-08-25	28.0900	28.4200	27.6000	27.6000	-0.898%	8	3,085	-30.072%
2026-08-24	28.8000	29.0000	27.8500	27.8500	+1.016%	5	3,086	-30.700%
2026-08-21	27.6000	27.6000	27.5700	27.5700	+1.174%	6	3,084	-29.996%
2026-08-19	27.7000	27.7000	27.1300	27.2500	+0.147%	31	3,085	-29.174%
2026-08-18	26.9000	27.7400	26.9000	27.2100	+4.173%	530	3,082	-29.070%
2026-08-17	26.2500	26.2500	26.0500	26.1200	-2.719%	10	2,704	-26.110%
2026-08-14	26.4500	27.0000	25.9500	26.8500	+0.411%	20	2,705	-28.119%
2026-08-13	26.7400	26.7400	26.7400	26.7400	-2.087%	5	2,704	-27.823%
2026-08-12	28.0000	28.0000	27.2500	27.3100	-5.174%	8	2,704	-29.330%
2026-08-11	29.5000	29.5000	28.8000	28.8000	-3.030%	2	2,704	-32.986%
2026-08-10	29.6500	29.7900	29.6500	29.7000	-1.000%	7	2,705	-35.017%
2026-08-07	29.4500	30.0000	29.4500	30.0000	+1.010%	3	2,703	-35.667%
2026-08-06	29.7000	29.7000	29.7000	29.7000	0.000%	1	2,703	-35.017%
2026-08-05	29.6500	29.7700	29.6500	29.7000	-2.045%	10	2,702	-35.017%
2026-08-04	30.3200	30.3200	30.3200	30.3200	-5.692%	1	2,698	-36.346%
2026-08-03	32.1500	32.1500	32.1500	32.1500	+2.389%	1	2,698	-39.969%
2026-07-31	30.3000	31.7000	30.3000	31.4000	-1.413%	27	2,697	-38.535%
2026-07-30	33.7700	33.7700	31.2500	31.8500	-6.817%	1,239	2,683	-39.403%
2026-07-29	33.5800	34.3300	33.5800	34.1800	+2.121%	6	1,481	-43.534%
2026-07-28	32.5500	35.7500	32.5500	33.4700	+1.578%	162	1,479	-42.336%
2026-07-27	32.8000	32.9500	32.4500	32.9500	+2.969%	17	1,458	-41.426%
2026-07-24	31.4000	32.0000	31.4000	32.0000	+4.575%	10	1,447	-39.688%
2026-07-22	31.0000	31.0000	30.6000	30.6000	-0.746%	65	1,446	-36.928%
2026-07-21	32.1500	32.1500	30.8300	30.8300	-4.046%	6	1,390	-37.399%
2026-07-20	32.4500	32.4500	32.1300	32.1300	-4.032%	32	1,393	-39.932%
2026-07-17	33.0000	33.4800	33.0000	33.4800	+3.975%	2	1,392	-42.354%
2026-07-16	32.0000	32.2000	32.0000	32.2000	+3.938%	10	1,391	-40.062%
2026-07-13	30.7000	30.9800	30.5600	30.9800	+2.413%	7	1,383	-37.702%
2026-07-10	30.2500	30.2500	30.2500	30.2500	+2.196%	1	1,378	-36.198%
2026-07-09	29.6000	29.6000	29.6000	29.6000	-5.732%	1	1,377	-34.797%
2026-07-08	30.6000	31.4000	30.3600	31.4000	+4.146%	10	1,376	-38.535%
2026-07-07	30.3000	30.3400	30.1500	30.1500	+7.679%	10	1,379	-35.987%
2026-07-02	27.0700	28.0000	27.0000	28.0000	0.000%	202	1,375	-31.071%
2026-06-29	28.0000	28.0000	28.0000	28.0000	+3.512%	18	1,375	-31.071%
2026-06-26	27.0500	27.0500	27.0500	27.0500	+0.185%	1	1,392	-28.651%
2026-06-25	27.0000	27.0000	27.0000	27.0000	+8.565%	1	1,391	-28.519%
2026-06-22	24.8800	24.8800	24.8700	24.8700	-4.346%	2	1,391	-22.396%
2026-06-18	25.9500	26.0000	25.9500	26.0000	-3.704%	11	1,388	-25.769%
2026-06-17	27.2300	27.2300	27.0000	27.0000	-1.244%	2	1,388	-28.519%
2026-06-16	27.3400	27.3400	27.3400	27.3400	+4.831%	2	1,388	-29.407%
2026-06-12	26.4000	26.4000	26.0800	26.0800	-3.300%	3	1,390	-25.997%
2026-06-11	26.8000	26.9700	26.8000	26.9700	-3.333%	14	1,389	-28.439%
2026-06-10	27.9000	28.1000	27.9000	27.9000	-0.923%	106	1,403	-30.824%
2026-06-09	29.2700	29.2700	28.1500	28.1600	+3.873%	200	1,496	-31.463%
2026-06-08	27.1700	27.1700	26.9900	27.1100	-5.243%	15	1,363	-28.809%
2026-06-05	28.2700	28.6300	28.2700	28.6100	+11.107%	208	1,348	-32.541%
2026-06-04	25.7500	25.7500	25.7500	25.7500	-3.195%	15	1,143	-25.049%
2026-06-03	26.0000	26.6000	26.0000	26.6000	-1.115%	11	1,128	-27.444%
2026-06-01	29.5000	29.5000	26.9000	26.9000	+8.032%	14	1,120	-28.253%
2026-05-27	24.4500	24.9000	24.4500	24.9000	+1.137%	11	1,116	-22.490%
2026-05-26	24.6200	24.6200	24.6200	24.6200	+0.490%	15	1,106	-21.608%
2026-05-22	24.5500	24.5500	24.5000	24.5000	-2.000%	2	1,091	-21.224%
2026-05-20	24.8300	25.0000	24.8300	25.0000	-6.682%	7	1,092	-22.800%
2026-05-19	27.0000	27.0000	26.7500	26.7900	-0.409%	41	1,087	-27.958%
2026-05-18	26.7000	27.3500	26.7000	26.9000	-0.370%	14	1,087	-28.253%
2026-05-15	26.5000	27.0000	26.5000	27.0000	+8.696%	1,001	1,087	-28.519%
2026-05-08	25.0000	25.8900	24.4000	24.8400	0.000%	112	88	-22.303%