INTC270115P00100000
INTC Jan 15 2027 100.00 Put
optionOPRA
EODOct 16, 2026
16.15USD+21.887%(+2.90)262Vol23,211OI
INTC270115P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.5500 | 16.5200 | 14.0000 | 16.1500 | +21.887% | 262 | 23,316 | 0.000% |
| 2026-10-15 | 14.4000 | 16.2700 | 12.6000 | 13.2500 | +11.345% | 593 | 23,408 | +21.887% |
| 2026-10-14 | 10.6800 | 12.0700 | 10.3000 | 11.9000 | +19.598% | 809 | 23,044 | +35.714% |
| 2026-10-13 | 10.7500 | 11.2500 | 9.7000 | 9.9500 | -0.995% | 466 | 23,034 | +62.312% |
| 2026-10-12 | 10.1000 | 10.3900 | 9.8100 | 10.0500 | +8.649% | 1,497 | 22,644 | +60.697% |
| 2026-10-09 | 8.6200 | 9.5500 | 8.6200 | 9.2500 | +5.714% | 506 | 21,963 | +74.595% |
| 2026-10-08 | 7.8200 | 9.4500 | 7.3500 | 8.7500 | +25.899% | 1,881 | 22,080 | +84.571% |
| 2026-10-07 | 7.4000 | 7.4000 | 6.5500 | 6.9500 | -0.714% | 165 | 22,032 | +132.374% |
| 2026-10-06 | 6.0200 | 7.0000 | 6.0000 | 7.0000 | +9.375% | 657 | 21,938 | +130.714% |
| 2026-10-05 | 7.2000 | 7.2000 | 5.9900 | 6.4000 | +2.236% | 527 | 21,820 | +152.344% |
| 2026-10-02 | 5.8000 | 6.3500 | 5.5500 | 6.2600 | -4.427% | 879 | 21,280 | +157.987% |
| 2026-10-01 | 7.2000 | 7.2000 | 6.3000 | 6.5500 | -5.072% | 1,133 | 21,637 | +146.565% |
| 2026-09-30 | 6.8200 | 7.2000 | 6.8000 | 6.9000 | -9.804% | 289 | 21,223 | +134.058% |
| 2026-09-29 | 7.8000 | 7.9500 | 7.3400 | 7.6500 | -2.423% | 2,160 | 20,992 | +111.111% |
| 2026-09-28 | 7.1500 | 8.1000 | 7.1000 | 7.8400 | +15.805% | 610 | 20,769 | +105.995% |
| 2026-09-25 | 6.5000 | 6.7700 | 6.2500 | 6.7700 | +7.460% | 511 | 20,933 | +138.552% |
| 2026-09-24 | 6.5100 | 6.9500 | 6.2500 | 6.3000 | -11.888% | 1,965 | 19,117 | +156.349% |
| 2026-09-23 | 7.2000 | 7.6000 | 7.1000 | 7.1500 | +2.143% | 894 | 18,544 | +125.874% |
| 2026-09-22 | 7.9500 | 7.9500 | 7.0000 | 7.0000 | -7.162% | 2,371 | 16,917 | +130.714% |
| 2026-09-21 | 8.5500 | 8.8000 | 7.4100 | 7.5400 | -28.868% | 1,544 | 17,459 | +114.191% |
| 2026-09-18 | 10.6000 | 11.2000 | 10.1000 | 10.6000 | +0.474% | 327 | 17,236 | +52.358% |
| 2026-09-17 | 11.5300 | 11.6600 | 10.1500 | 10.5500 | -21.445% | 3,208 | 17,064 | +53.081% |
| 2026-09-16 | 12.7500 | 13.8500 | 12.0100 | 13.4300 | -8.639% | 293 | 17,025 | +20.253% |
| 2026-09-15 | 14.0000 | 15.0000 | 13.7200 | 14.7000 | -1.342% | 1,477 | 15,786 | +9.864% |
| 2026-09-14 | 16.3000 | 16.7500 | 14.4000 | 14.9000 | +14.176% | 1,174 | 15,464 | +8.389% |
| 2026-09-11 | 13.6000 | 13.6000 | 12.7000 | 13.0500 | -8.099% | 128 | 15,433 | +23.755% |
| 2026-09-10 | 13.9000 | 14.7300 | 13.7500 | 14.2000 | +12.788% | 262 | 15,491 | +13.732% |
| 2026-09-09 | 13.6500 | 13.8000 | 12.5000 | 12.5900 | -6.394% | 441 | 15,688 | +28.276% |
| 2026-09-08 | 14.4000 | 14.5000 | 12.8000 | 13.4500 | -18.976% | 3,159 | 13,661 | +20.074% |
| 2026-09-04 | 17.2500 | 17.2500 | 15.8800 | 16.6000 | -7.624% | 209 | 13,675 | -2.711% |
| 2026-09-03 | 19.0000 | 19.5000 | 17.4000 | 17.9700 | -3.904% | 104 | 13,706 | -10.128% |
| 2026-09-02 | 19.7000 | 19.8000 | 18.3400 | 18.7000 | -3.109% | 58 | 13,689 | -13.636% |
| 2026-09-01 | 20.8000 | 21.0000 | 19.0500 | 19.3000 | +2.116% | 101 | 13,671 | -16.321% |
| 2026-08-31 | 18.7000 | 19.2500 | 18.5000 | 18.9000 | -2.577% | 15 | 13,672 | -14.550% |
| 2026-08-28 | 19.5000 | 19.7500 | 18.1000 | 19.4000 | +2.105% | 44 | 13,681 | -16.753% |
| 2026-08-27 | 19.2500 | 19.8500 | 18.4000 | 19.0000 | -8.434% | 215 | 13,687 | -15.000% |
| 2026-08-26 | 21.3900 | 21.9600 | 20.7500 | 20.7500 | -1.190% | 260 | 13,551 | -22.169% |
| 2026-08-25 | 20.4800 | 21.2000 | 20.4200 | 21.0000 | -2.552% | 72 | 13,507 | -23.095% |
| 2026-08-24 | 21.7300 | 22.6000 | 21.1000 | 21.5500 | +5.225% | 104 | 13,490 | -25.058% |
| 2026-08-21 | 20.1000 | 20.5000 | 20.0400 | 20.4800 | +5.840% | 100 | 13,443 | -21.143% |
| 2026-08-20 | 20.0500 | 20.1000 | 19.2000 | 19.3500 | +2.762% | 1,089 | 12,951 | -16.537% |
| 2026-08-19 | 17.9300 | 19.8500 | 17.9300 | 18.8300 | +5.490% | 77 | 12,917 | -14.233% |
| 2026-08-18 | 17.5000 | 18.3500 | 17.0700 | 17.8500 | +16.667% | 1,416 | 12,905 | -9.524% |
| 2026-08-17 | 16.0700 | 16.0700 | 14.8000 | 15.3000 | -4.255% | 1,188 | 12,459 | +5.556% |
| 2026-08-14 | 15.6800 | 16.4000 | 15.1500 | 15.9800 | -0.125% | 381 | 11,995 | +1.064% |
| 2026-08-13 | 16.5700 | 16.9400 | 15.1800 | 16.0000 | -5.882% | 326 | 11,975 | +0.937% |
| 2026-08-12 | 16.9100 | 17.3700 | 16.3000 | 17.0000 | -9.333% | 131 | 12,018 | -5.000% |
| 2026-08-11 | 19.4300 | 19.4300 | 18.6000 | 18.7500 | -0.266% | 88 | 12,027 | -13.867% |
| 2026-08-10 | 19.5600 | 20.0500 | 18.2500 | 18.8000 | +2.452% | 218 | 11,862 | -14.096% |
| 2026-08-07 | 18.4800 | 20.0000 | 18.3500 | 18.3500 | -5.656% | 566 | 11,654 | -11.989% |
| 2026-08-06 | 21.5000 | 21.5000 | 19.2200 | 19.4500 | +2.476% | 57 | 11,647 | -16.967% |
| 2026-08-05 | 20.0700 | 20.9200 | 18.9800 | 18.9800 | -6.594% | 349 | 11,823 | -14.910% |
| 2026-08-04 | 21.5700 | 21.5700 | 20.0000 | 20.3200 | -13.532% | 1,119 | 11,820 | -20.522% |
| 2026-08-03 | 24.9000 | 25.3000 | 23.3000 | 23.5000 | +3.982% | 47 | 11,804 | -31.277% |
| 2026-07-31 | 21.8000 | 23.7500 | 21.1000 | 22.6000 | -5.597% | 1,609 | 11,145 | -28.540% |
| 2026-07-30 | 25.5100 | 25.8000 | 22.8000 | 23.9400 | -14.500% | 118 | 11,150 | -32.540% |
| 2026-07-29 | 26.0400 | 28.0500 | 26.0400 | 28.0000 | +5.860% | 56 | 11,175 | -42.321% |
| 2026-07-28 | 25.9000 | 27.9000 | 25.5200 | 26.4500 | +11.228% | 162 | 11,157 | -38.941% |
| 2026-07-27 | 23.6000 | 26.0000 | 23.6000 | 23.7800 | +0.126% | 112 | 11,097 | -32.086% |
| 2026-07-24 | 21.8500 | 24.0000 | 20.8000 | 23.7500 | +7.078% | 171 | 11,122 | -32.000% |
| 2026-07-23 | 21.8400 | 22.5400 | 21.2500 | 22.1800 | +3.888% | 922 | 11,290 | -27.187% |
| 2026-07-22 | 21.4900 | 21.4900 | 20.2800 | 21.3500 | +3.390% | 89 | 11,269 | -24.356% |
| 2026-07-21 | 21.0000 | 21.7200 | 20.5000 | 20.6500 | -12.685% | 1,108 | 12,029 | -21.792% |
| 2026-07-20 | 22.9500 | 23.7000 | 22.4000 | 23.6500 | -2.474% | 347 | 12,215 | -31.712% |
| 2026-07-17 | 25.3500 | 26.2500 | 23.2500 | 24.2500 | +4.301% | 303 | 12,155 | -33.402% |
| 2026-07-16 | 21.6500 | 23.8400 | 21.6500 | 23.2500 | +9.670% | 258 | 12,004 | -30.538% |
| 2026-07-15 | 19.4500 | 22.2600 | 19.4500 | 21.2000 | +8.163% | 223 | 11,946 | -23.821% |
| 2026-07-14 | 19.4600 | 20.4500 | 19.2000 | 19.6000 | -6.220% | 146 | 11,902 | -17.602% |
| 2026-07-13 | 20.1500 | 21.2500 | 20.1500 | 20.9000 | +10.232% | 133 | 11,854 | -22.727% |
| 2026-07-10 | 19.6500 | 19.8000 | 18.7500 | 18.9600 | +0.851% | 124 | 11,839 | -14.821% |
| 2026-07-09 | 18.3700 | 19.0000 | 17.9000 | 18.8000 | -3.590% | 53 | 11,825 | -14.096% |
| 2026-07-08 | 20.0000 | 21.4200 | 19.5000 | 19.5000 | -2.354% | 221 | 11,732 | -17.179% |
| 2026-07-07 | 19.0400 | 20.3000 | 18.3500 | 19.9700 | +23.500% | 405 | 11,601 | -19.129% |
| 2026-07-06 | 16.2500 | 16.2600 | 15.5000 | 16.1700 | -7.229% | 449 | 11,430 | -0.124% |
| 2026-07-02 | 15.2000 | 18.0000 | 15.2000 | 17.4300 | +13.773% | 132 | 11,417 | -7.344% |
| 2026-07-01 | 13.8300 | 15.3200 | 13.8000 | 15.3200 | +19.222% | 467 | 11,223 | +5.418% |
| 2026-06-30 | 14.1000 | 14.1000 | 12.6500 | 12.8500 | -11.986% | 389 | 11,109 | +25.681% |
| 2026-06-29 | 17.0000 | 17.2000 | 14.5900 | 14.6000 | -5.806% | 251 | 10,955 | +10.616% |
| 2026-06-26 | 15.8500 | 16.1900 | 15.1500 | 15.5000 | +4.730% | 581 | 10,502 | +4.194% |
| 2026-06-25 | 13.7500 | 16.5000 | 13.4500 | 14.8000 | -3.268% | 478 | 10,403 | +9.122% |
| 2026-06-24 | 15.3500 | 15.8500 | 14.4000 | 15.3000 | +1.459% | 341 | 10,108 | +5.556% |
| 2026-06-23 | 15.7800 | 16.1000 | 14.3700 | 15.0800 | +11.704% | 190 | 10,054 | +7.095% |
| 2026-06-22 | 13.7500 | 14.3500 | 13.4500 | 13.5000 | -8.101% | 453 | 10,130 | +19.630% |
| 2026-06-18 | 14.8500 | 15.5000 | 14.3000 | 14.6900 | -13.333% | 823 | 10,356 | +9.939% |
| 2026-06-17 | 17.2000 | 17.6000 | 16.2000 | 16.9500 | -6.354% | 194 | 10,465 | -4.720% |
| 2026-06-16 | 16.3400 | 18.1000 | 15.8000 | 18.1000 | +14.557% | 853 | 9,828 | -10.773% |
| 2026-06-15 | 16.0800 | 16.1700 | 15.4000 | 15.8000 | -7.494% | 293 | 9,838 | +2.215% |
| 2026-06-12 | 17.7000 | 17.7000 | 16.7700 | 17.0800 | -6.972% | 5,568 | 6,177 | -5.445% |
| 2026-06-11 | 18.6500 | 20.0500 | 17.8500 | 18.3600 | -12.363% | 323 | 6,026 | -12.037% |
| 2026-06-10 | 20.1500 | 21.3500 | 20.0000 | 20.9500 | -2.103% | 393 | 5,667 | -22.912% |
| 2026-06-09 | 19.1000 | 23.2500 | 19.0000 | 21.4000 | +5.941% | 139 | 5,670 | -24.533% |
| 2026-06-08 | 18.4500 | 20.5400 | 18.4500 | 20.2000 | -10.974% | 213 | 5,585 | -20.050% |
| 2026-06-05 | 20.7500 | 23.0000 | 20.6500 | 22.6900 | +22.715% | 1,383 | 4,756 | -28.823% |
| 2026-06-04 | 20.2000 | 20.2000 | 18.3600 | 18.4900 | -3.194% | 82 | 4,719 | -12.655% |
| 2026-06-03 | 17.8000 | 19.3300 | 17.8000 | 19.1000 | -7.056% | 99 | 4,715 | -15.445% |
| 2026-06-02 | 20.9500 | 21.5500 | 20.4300 | 20.5500 | +0.244% | 921 | 4,383 | -21.411% |
| 2026-06-01 | 20.0900 | 20.8800 | 19.3000 | 20.5000 | +9.043% | 191 | 4,409 | -21.220% |
| 2026-05-29 | 15.5400 | 18.8000 | 15.5400 | 18.8000 | +13.253% | 475 | 4,251 | -14.096% |
| 2026-05-28 | 17.1500 | 17.5000 | 16.4500 | 16.6000 | -2.353% | 157 | 4,164 | -2.711% |
| 2026-05-27 | 16.3000 | 17.7500 | 16.3000 | 17.0000 | +3.093% | 298 | 3,971 | -5.000% |
| 2026-05-26 | 17.0000 | 17.0000 | 15.9000 | 16.4900 | -2.714% | 1,325 | 2,809 | -2.062% |
| 2026-05-22 | 16.7500 | 17.0500 | 16.4000 | 16.9500 | -2.754% | 354 | 2,722 | -4.720% |
| 2026-05-21 | 18.3600 | 18.3600 | 17.1500 | 17.4300 | -1.134% | 187 | 2,652 | -7.344% |
| 2026-05-20 | 17.7100 | 18.5000 | 17.3000 | 17.6300 | -9.590% | 404 | 2,619 | -8.395% |
| 2026-05-19 | 20.8000 | 21.7500 | 19.0500 | 19.5000 | -4.224% | 323 | 2,625 | -17.179% |
| 2026-05-18 | 18.9500 | 21.4500 | 18.7000 | 20.3600 | -0.196% | 905 | 2,650 | -20.678% |
| 2026-05-15 | 20.5000 | 21.2900 | 20.1000 | 20.4000 | +8.800% | 335 | 2,436 | -20.833% |
| 2026-05-14 | 19.8000 | 20.0300 | 18.4500 | 18.7500 | +2.571% | 374 | 2,341 | -13.867% |
| 2026-05-13 | 17.5000 | 19.1100 | 17.4000 | 18.2800 | -0.652% | 410 | 2,270 | -11.652% |
| 2026-05-12 | 18.0700 | 19.6900 | 17.6700 | 18.4000 | +6.297% | 1,207 | 1,605 | -12.228% |
| 2026-05-11 | 16.8000 | 17.7500 | 16.6300 | 17.3100 | -1.368% | 904 | 934 | -6.701% |
| 2026-05-08 | 19.1000 | 19.1000 | 16.9000 | 17.5500 | -12.250% | 575 | 602 | -7.977% |
| 2026-05-07 | 20.0000 | 20.0000 | 19.1600 | 20.0000 | +3.093% | 44 | 607 | -19.250% |
| 2026-05-06 | 20.4000 | 20.7800 | 19.4000 | 19.4000 | -7.926% | 153 | 513 | -16.753% |
| 2026-05-05 | 22.0000 | 22.0000 | 20.5000 | 21.0700 | -10.909% | 439 | 348 | -23.351% |
| 2026-05-04 | 24.0000 | 24.0800 | 23.4700 | 23.6500 | +1.112% | 157 | 239 | -31.712% |
| 2026-05-01 | 23.6300 | 23.9000 | 23.1000 | 23.3900 | -6.440% | 207 | 90 | -30.953% |
| 2026-04-30 | 24.8500 | 25.2600 | 24.4000 | 25.0000 | +1.215% | 56 | 77 | -35.400% |
| 2026-04-29 | 26.3000 | 26.3000 | 24.7000 | 24.7000 | -13.787% | 83 | 39 | -34.615% |
| 2026-04-28 | 28.9700 | 28.9700 | 28.6500 | 28.6500 | -0.865% | 11 | 28 | -43.630% |
| 2026-04-27 | 27.5500 | 28.9000 | 27.5500 | 28.9000 | -4.305% | 21 | 8 | -44.118% |
| 2026-04-24 | 27.6300 | 30.2000 | 27.6300 | 30.2000 | -19.574% | 12 | 2 | -46.523% |
| 2026-04-23 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | -1.469% | 1 | 2 | -56.991% |
| 2026-04-22 | 38.1100 | 38.1100 | 38.1100 | 38.1100 | -2.031% | 1 | 2 | -57.623% |
| 2026-04-20 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +5.995% | 1 | 1 | -58.483% |
| 2026-04-17 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | 0.000% | 1 | 1 | -55.995% |