Dark

INTC20281215P90
INTC Dec 15 2028 90.00 Put (INTC281215P00090000)
option OPRA

EOD

Sep 29, 2026

22.33+1.500%(+0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3300	22.3300	22.3300	22.3300	+1.500%	10	2,680	0.000%
2026-09-28	21.8400	22.0000	21.5500	22.0000	+4.612%	12	2,690	+1.500%
2026-09-25	21.0300	21.0300	21.0300	21.0300	+2.585%	1	2,691	+6.182%
2026-09-24	20.8000	21.0000	20.5000	20.5000	-4.206%	11	2,691	+8.927%
2026-09-23	21.4000	21.4000	21.4000	21.4000	+0.328%	1	2,698	+4.346%
2026-09-22	21.2500	21.3300	21.2500	21.3300	-0.094%	6	2,699	+4.688%
2026-09-21	22.1500	22.1500	21.1300	21.3500	-8.369%	101	2,694	+4.590%
2026-09-18	23.5000	23.7700	23.2500	23.3000	+0.086%	45	2,706	-4.163%
2026-09-17	24.2400	24.2400	23.2000	23.2800	-8.310%	85	2,702	-4.081%
2026-09-16	24.7600	25.3900	24.7600	25.3900	-2.158%	28	2,712	-12.052%
2026-09-15	25.9500	26.2500	25.9000	25.9500	-1.555%	26	2,701	-13.950%
2026-09-14	27.5000	27.5200	26.2500	26.3600	+3.090%	15	2,722	-15.288%
2026-09-11	25.6000	25.8000	25.4000	25.5700	-3.764%	40	2,729	-12.671%
2026-09-10	26.3200	26.7000	26.3200	26.5700	+4.319%	19	2,740	-15.958%
2026-09-09	26.0000	26.0000	25.2000	25.4700	-2.038%	729	2,732	-12.328%
2026-09-08	26.3000	26.7000	25.6500	26.0000	-4.762%	265	2,022	-14.115%
2026-09-04	27.2500	27.6500	26.9500	27.3000	-2.951%	122	1,982	-18.205%
2026-09-03	29.1000	29.1000	27.5000	28.1300	-1.781%	44	1,982	-20.619%
2026-09-02	28.7000	28.7000	28.2500	28.6400	-0.383%	74	1,978	-22.032%
2026-09-01	29.7500	30.0000	28.7500	28.7500	-0.759%	13	1,968	-22.330%
2026-08-31	28.9500	28.9700	28.8000	28.9700	+0.660%	11	1,961	-22.920%
2026-08-28	29.3200	29.3200	28.6000	28.7800	-1.100%	33	1,951	-22.411%
2026-08-27	29.6500	29.8000	29.1000	29.1000	-7.029%	92	1,947	-23.265%
2026-08-26	31.3000	31.3000	31.3000	31.3000	+0.968%	1	1,903	-28.658%
2026-08-25	31.0000	31.1300	30.7000	31.0000	-1.274%	17	1,902	-27.968%
2026-08-24	32.0200	32.3000	31.4000	31.4000	+1.454%	12	1,892	-28.885%
2026-08-21	30.7000	31.0600	30.5500	30.9500	+1.977%	52	1,883	-27.851%
2026-08-20	30.8000	30.8500	30.2000	30.3500	+0.497%	57	1,841	-26.425%
2026-08-19	30.0000	30.8500	30.0000	30.2000	-0.494%	58	1,833	-26.060%
2026-08-18	29.4500	30.3500	29.4500	30.3500	+3.584%	7	1,815	-26.425%
2026-08-17	29.0800	29.3200	29.0800	29.3000	-1.678%	5	1,809	-23.788%
2026-08-14	29.8000	29.9500	29.8000	29.8000	+1.361%	16	1,812	-25.067%
2026-08-13	29.2100	29.6100	29.2100	29.4000	-1.935%	3	1,812	-24.048%
2026-08-12	30.8000	31.0000	29.9800	29.9800	-5.575%	7	1,813	-25.517%
2026-08-11	32.0000	32.0000	31.7500	31.7500	-2.067%	4	1,813	-29.669%
2026-08-10	32.8000	33.1200	32.2200	32.4200	+1.950%	51	1,811	-31.123%
2026-08-07	33.0400	33.1500	31.8000	31.8000	0.000%	158	1,807	-29.780%
2026-08-06	32.8300	32.8300	31.8000	31.8000	-4.390%	28	1,962	-29.780%
2026-08-05	33.3500	33.3500	33.2600	33.2600	-0.568%	16	1,954	-32.862%
2026-08-04	33.9000	34.2500	33.4500	33.4500	-4.483%	16	1,939	-33.244%
2026-08-03	33.8100	36.0100	33.8100	35.0200	+0.777%	102	1,955	-36.236%
2026-07-31	33.3600	35.2500	33.3600	34.7500	-1.278%	332	1,934	-35.741%
2026-07-30	35.2400	35.2400	35.2000	35.2000	-5.198%	5	1,630	-36.563%
2026-07-29	36.9000	37.8000	36.9000	37.1300	+0.351%	166	1,631	-39.860%
2026-07-28	35.6000	37.8000	35.6000	37.0000	+3.933%	1,335	1,473	-39.649%
2026-07-27	35.6100	36.4300	35.6000	35.6000	0.000%	25	210	-37.275%
2026-07-24	35.0600	35.6000	34.8500	35.6000	+4.706%	10	198	-37.275%
2026-07-22	33.7000	34.0000	33.7000	34.0000	-5.451%	5	196	-34.324%
2026-07-20	35.5200	36.1200	35.0000	35.9600	-0.056%	36	192	-37.903%
2026-07-17	36.6500	36.6500	35.8000	35.9800	+0.926%	26	165	-37.938%
2026-07-16	34.7000	35.6500	34.7000	35.6500	+1.625%	24	159	-37.363%
2026-07-15	34.7700	35.0800	34.7700	35.0800	+5.982%	3	150	-36.345%
2026-07-14	33.2500	33.2500	33.1000	33.1000	-2.647%	13	150	-32.538%
2026-07-13	33.8000	34.0000	33.8000	34.0000	+3.564%	4	153	-34.324%
2026-07-10	33.2300	33.2300	32.8300	32.8300	+1.015%	3	155	-31.983%
2026-07-09	32.5000	32.5000	32.5000	32.5000	-3.988%	5	156	-31.292%
2026-07-08	33.7000	34.1500	33.2600	33.8500	+1.652%	15	156	-34.032%
2026-07-07	32.1000	33.3900	32.1000	33.3000	+7.872%	13	145	-32.943%
2026-07-02	30.8700	30.8700	30.8700	30.8700	+4.115%	12	125	-27.664%
2026-07-01	29.4000	29.6500	29.4000	29.6500	-0.336%	3	125	-24.688%
2026-06-26	30.1700	30.1700	29.7000	29.7500	+8.182%	4	125	-24.941%
2026-06-25	27.5000	27.5000	27.5000	27.5000	-5.498%	1	122	-18.800%
2026-06-24	28.3000	29.1000	28.3000	29.1000	+0.345%	2	121	-23.265%
2026-06-23	28.5000	29.0000	28.1500	29.0000	+5.378%	3	119	-23.000%
2026-06-22	27.3500	27.7000	27.3500	27.5200	-2.928%	8	117	-18.859%
2026-06-18	28.7500	28.9000	28.3500	28.3500	-6.743%	43	111	-21.235%
2026-06-16	29.7000	30.4000	29.7000	30.4000	+3.331%	6	111	-26.546%
2026-06-15	28.3400	29.4200	28.3400	29.4200	+0.410%	26	108	-24.099%
2026-06-12	29.5500	29.5500	29.0000	29.3000	-2.007%	8	108	-23.788%
2026-06-11	29.7500	29.9000	29.7500	29.9000	-5.499%	14	109	-25.318%
2026-06-10	31.6400	31.6400	31.6400	31.6400	+2.065%	3	107	-29.425%
2026-06-09	30.0800	32.8200	29.9700	31.0000	+4.132%	15	107	-27.968%
2026-06-08	29.6500	29.7700	29.5800	29.7700	-3.344%	13	99	-24.992%
2026-06-05	30.8000	30.8000	30.8000	30.8000	+2.122%	3	99	-27.500%
2026-06-04	30.1600	30.1600	30.1600	30.1600	+1.651%	1	99	-25.962%
2026-06-03	29.2400	29.6700	29.2400	29.6700	-2.562%	3	99	-24.739%
2026-06-02	30.4900	30.8000	30.0000	30.4500	-0.197%	12	98	-26.667%
2026-06-01	29.4800	30.5100	28.1500	30.5100	+8.000%	11	91	-26.811%
2026-05-29	27.3000	28.2500	27.3000	28.2500	+3.404%	4	90	-20.956%
2026-05-27	27.2000	27.7500	27.2000	27.3200	+1.185%	4	91	-18.265%
2026-05-26	27.0000	27.0000	27.0000	27.0000	0.000%	1	90	-17.296%
2026-05-22	27.0000	27.0000	27.0000	27.0000	-2.351%	3	90	-17.296%
2026-05-21	27.6500	27.6500	27.6500	27.6500	-0.036%	10	89	-19.241%
2026-05-20	27.7500	27.7500	27.6600	27.6600	-7.800%	8	89	-19.270%
2026-05-19	30.0000	30.0000	30.0000	30.0000	+1.180%	1	89	-25.567%
2026-05-18	29.6500	29.6500	29.6500	29.6500	-0.503%	2	89	-24.688%
2026-05-15	29.8000	29.8000	29.8000	29.8000	+4.014%	15	89	-25.067%
2026-05-14	28.6500	28.6500	28.6500	28.6500	-0.174%	1	75	-22.059%
2026-05-12	27.1100	28.7000	27.1100	28.7000	+6.494%	75	75	-22.195%
2026-05-11	27.1900	27.1900	26.9500	26.9500	-1.173%	2	75	-17.143%
2026-05-08	27.2500	27.6800	27.2500	27.2700	-3.126%	8	0	-18.115%
2026-05-07	28.1500	28.1500	28.1500	28.1500	0.000%	6	0	-20.675%