INTC270115P00105000
INTC Jan 15 2027 105.00 Put
optionOPRA
EODOct 16, 2026
20.13USD+21.631%(+3.58)151Vol11,206OI
INTC270115P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.7500 | 20.1300 | 17.7000 | 20.1300 | +21.631% | 151 | 11,185 | 0.000% |
| 2026-10-15 | 18.0700 | 19.8000 | 15.7700 | 16.5500 | +11.074% | 308 | 11,176 | +21.631% |
| 2026-10-14 | 13.6000 | 15.2600 | 13.2700 | 14.9000 | +16.406% | 273 | 11,131 | +35.101% |
| 2026-10-13 | 14.1800 | 14.1800 | 12.6200 | 12.8000 | -0.544% | 539 | 11,257 | +57.266% |
| 2026-10-12 | 12.9000 | 13.3500 | 12.5500 | 12.8700 | +7.250% | 1,055 | 11,253 | +56.410% |
| 2026-10-09 | 11.2200 | 12.1500 | 10.8800 | 12.0000 | +4.803% | 713 | 11,063 | +67.750% |
| 2026-10-08 | 10.3500 | 12.0500 | 9.7500 | 11.4500 | +26.659% | 565 | 10,764 | +75.808% |
| 2026-10-07 | 9.4000 | 9.4000 | 8.7500 | 9.0400 | -2.796% | 202 | 10,719 | +122.677% |
| 2026-10-06 | 8.0000 | 9.3000 | 8.0000 | 9.3000 | +11.377% | 1,694 | 9,954 | +116.452% |
| 2026-10-05 | 8.8500 | 8.8500 | 7.9000 | 8.3500 | +4.375% | 1,480 | 9,665 | +141.078% |
| 2026-10-02 | 7.5000 | 8.1000 | 7.1000 | 8.0000 | -4.192% | 609 | 9,345 | +151.625% |
| 2026-10-01 | 9.1000 | 9.1000 | 7.9800 | 8.3500 | -6.704% | 1,322 | 9,230 | +141.078% |
| 2026-09-30 | 8.8000 | 9.2000 | 8.8000 | 8.9500 | -8.111% | 2,137 | 7,699 | +124.916% |
| 2026-09-29 | 9.5000 | 10.2500 | 9.3000 | 9.7400 | -4.039% | 332 | 7,577 | +106.674% |
| 2026-09-28 | 9.2000 | 10.2500 | 9.0000 | 10.1500 | +17.341% | 1,206 | 6,881 | +98.325% |
| 2026-09-25 | 8.5500 | 8.6600 | 8.0000 | 8.6500 | +7.990% | 123 | 6,840 | +132.717% |
| 2026-09-24 | 8.2300 | 8.6000 | 7.9800 | 8.0100 | -12.935% | 125 | 6,857 | +151.311% |
| 2026-09-23 | 9.0500 | 9.6400 | 9.0500 | 9.2000 | +3.024% | 358 | 6,656 | +118.804% |
| 2026-09-22 | 9.5600 | 9.5600 | 8.9000 | 8.9300 | -5.702% | 3,023 | 5,165 | +125.420% |
| 2026-09-21 | 10.0000 | 10.9000 | 9.3000 | 9.4700 | -27.985% | 2,695 | 6,011 | +112.566% |
| 2026-09-18 | 12.8500 | 13.7500 | 12.6000 | 13.1500 | +0.998% | 166 | 5,939 | +53.080% |
| 2026-09-17 | 14.1500 | 14.3300 | 12.5100 | 13.0200 | -19.130% | 4,667 | 5,218 | +54.608% |
| 2026-09-16 | 15.2500 | 16.1000 | 14.8500 | 16.1000 | -5.572% | 51 | 5,207 | +25.031% |
| 2026-09-15 | 17.0000 | 17.3500 | 17.0000 | 17.0500 | -5.540% | 15 | 5,208 | +18.065% |
| 2026-09-14 | 19.1000 | 19.7500 | 17.4500 | 18.0500 | +14.024% | 31 | 5,211 | +11.524% |
| 2026-09-11 | 16.5000 | 16.5000 | 15.3500 | 15.8300 | -8.497% | 206 | 5,116 | +27.164% |
| 2026-09-10 | 17.3000 | 17.6500 | 16.6000 | 17.3000 | +12.704% | 198 | 5,098 | +16.358% |
| 2026-09-09 | 15.4700 | 15.9500 | 15.2000 | 15.3500 | -3.459% | 226 | 5,085 | +31.140% |
| 2026-09-08 | 17.2000 | 17.6500 | 15.5000 | 15.9000 | -21.481% | 511 | 4,850 | +26.604% |
| 2026-09-04 | 19.3000 | 20.2500 | 19.1000 | 20.2500 | -5.814% | 129 | 4,863 | -0.593% |
| 2026-09-03 | 22.3000 | 22.6000 | 20.9000 | 21.5000 | -3.110% | 78 | 4,893 | -6.372% |
| 2026-09-02 | 22.0000 | 22.1900 | 21.8000 | 22.1900 | -3.227% | 13 | 4,891 | -9.283% |
| 2026-09-01 | 23.0500 | 23.2700 | 22.9300 | 22.9300 | +4.227% | 15 | 4,893 | -12.211% |
| 2026-08-31 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.439% | 1 | 4,893 | -8.500% |
| 2026-08-27 | 22.8400 | 22.8400 | 22.4500 | 22.5500 | -10.231% | 16 | 4,891 | -10.732% |
| 2026-08-26 | 25.1200 | 25.1200 | 25.1200 | 25.1200 | +2.951% | 5 | 4,891 | -19.865% |
| 2026-08-25 | 24.3500 | 24.6500 | 24.2000 | 24.4000 | -2.204% | 534 | 4,630 | -17.500% |
| 2026-08-24 | 25.5000 | 26.3000 | 24.7000 | 24.9500 | +3.958% | 98 | 4,665 | -19.319% |
| 2026-08-21 | 23.0000 | 24.1000 | 22.7500 | 24.0000 | +4.076% | 128 | 4,708 | -16.125% |
| 2026-08-20 | 23.5000 | 23.5500 | 22.5500 | 23.0600 | +3.177% | 361 | 4,873 | -12.706% |
| 2026-08-19 | 20.1500 | 23.2200 | 20.1500 | 22.3500 | +6.938% | 188 | 4,858 | -9.933% |
| 2026-08-18 | 20.6000 | 21.6500 | 20.1000 | 20.9000 | +14.333% | 144 | 4,743 | -3.684% |
| 2026-08-17 | 19.0700 | 19.0700 | 17.6500 | 18.2800 | -4.293% | 48 | 4,744 | +10.120% |
| 2026-08-14 | 18.5500 | 19.1500 | 17.8500 | 19.1000 | +2.799% | 370 | 4,880 | +5.393% |
| 2026-08-13 | 19.8100 | 19.8300 | 17.8000 | 18.5800 | -6.492% | 369 | 4,657 | +8.342% |
| 2026-08-12 | 19.8500 | 20.3000 | 19.3000 | 19.8700 | -9.764% | 128 | 4,675 | +1.309% |
| 2026-08-11 | 22.1500 | 22.2000 | 21.9000 | 22.0200 | +1.709% | 14 | 4,672 | -8.583% |
| 2026-08-10 | 23.2000 | 23.2000 | 21.2000 | 21.6500 | +0.185% | 65 | 4,620 | -7.021% |
| 2026-08-07 | 22.5700 | 22.7800 | 21.3500 | 21.6100 | -3.742% | 371 | 4,373 | -6.849% |
| 2026-08-06 | 23.5000 | 23.5000 | 22.2000 | 22.4500 | +1.584% | 74 | 4,311 | -10.334% |
| 2026-08-05 | 22.7900 | 24.0000 | 22.1000 | 22.1000 | -3.198% | 94 | 4,241 | -8.914% |
| 2026-08-04 | 24.0100 | 24.0100 | 22.8300 | 22.8300 | -14.494% | 565 | 3,722 | -11.827% |
| 2026-08-03 | 28.2000 | 28.2000 | 26.7000 | 26.7000 | +2.417% | 140 | 3,637 | -24.607% |
| 2026-07-31 | 26.9000 | 27.0500 | 26.0700 | 26.0700 | -3.978% | 90 | 3,586 | -22.785% |
| 2026-07-30 | 26.4000 | 27.3000 | 26.4000 | 27.1500 | -10.248% | 54 | 3,571 | -25.856% |
| 2026-07-29 | 30.0000 | 32.4800 | 30.0000 | 30.2500 | +0.901% | 24 | 3,567 | -33.455% |
| 2026-07-28 | 30.0000 | 31.2000 | 29.7500 | 29.9800 | +6.312% | 19 | 3,581 | -32.855% |
| 2026-07-27 | 26.6500 | 29.1000 | 26.6500 | 28.2000 | +3.867% | 20 | 3,580 | -28.617% |
| 2026-07-24 | 25.0000 | 27.1500 | 25.0000 | 27.1500 | +6.806% | 24 | 3,579 | -25.856% |
| 2026-07-23 | 24.8100 | 25.5000 | 24.2000 | 25.4200 | +6.360% | 124 | 3,534 | -20.810% |
| 2026-07-22 | 23.5500 | 23.9500 | 23.3500 | 23.9000 | 0.000% | 60 | 3,511 | -15.774% |
| 2026-07-21 | 24.2100 | 24.8000 | 23.6500 | 23.9000 | -7.615% | 46 | 3,499 | -15.774% |
| 2026-07-20 | 26.6600 | 26.6600 | 25.8400 | 25.8700 | -7.110% | 8 | 3,504 | -22.188% |
| 2026-07-17 | 29.5500 | 29.5500 | 26.9000 | 27.8500 | +3.148% | 40 | 3,509 | -27.720% |
| 2026-07-16 | 25.2500 | 27.1300 | 24.9000 | 27.0000 | +11.570% | 346 | 3,241 | -25.444% |
| 2026-07-15 | 24.1400 | 25.3100 | 24.1400 | 24.2000 | +8.520% | 63 | 3,229 | -16.818% |
| 2026-07-14 | 22.6000 | 23.7000 | 22.1500 | 22.3000 | -7.660% | 332 | 2,966 | -9.731% |
| 2026-07-13 | 23.4700 | 24.1500 | 23.2500 | 24.1500 | +11.034% | 9 | 2,970 | -16.646% |
| 2026-07-10 | 22.4600 | 22.4600 | 21.7500 | 21.7500 | +0.694% | 6 | 2,964 | -7.448% |
| 2026-07-09 | 21.7500 | 21.7500 | 21.4700 | 21.6000 | -5.055% | 22 | 2,954 | -6.806% |
| 2026-07-08 | 23.0500 | 24.3100 | 22.7500 | 22.7500 | -0.044% | 383 | 2,746 | -11.516% |
| 2026-07-07 | 20.6800 | 22.9200 | 20.6800 | 22.7600 | +21.516% | 451 | 2,508 | -11.555% |
| 2026-07-06 | 18.1200 | 18.7300 | 18.1200 | 18.7300 | -6.584% | 30 | 2,510 | +7.475% |
| 2026-07-02 | 17.1500 | 20.0500 | 17.1500 | 20.0500 | +15.495% | 50 | 2,477 | +0.399% |
| 2026-07-01 | 16.3200 | 17.5900 | 16.1900 | 17.3600 | +17.060% | 67 | 2,426 | +15.956% |
| 2026-06-30 | 15.2900 | 15.3700 | 14.5700 | 14.8300 | -11.831% | 115 | 2,372 | +35.738% |
| 2026-06-29 | 18.3100 | 19.6900 | 16.8000 | 16.8200 | -3.610% | 107 | 2,297 | +19.679% |
| 2026-06-26 | 18.5900 | 18.5900 | 17.3900 | 17.4500 | +1.749% | 174 | 2,250 | +15.358% |
| 2026-06-25 | 15.7000 | 18.5400 | 15.7000 | 17.1500 | -4.457% | 113 | 2,239 | +17.376% |
| 2026-06-24 | 17.3400 | 18.0200 | 16.6500 | 17.9500 | +2.279% | 96 | 2,239 | +12.145% |
| 2026-06-23 | 16.6000 | 17.5500 | 16.6000 | 17.5500 | +13.226% | 117 | 2,259 | +14.701% |
| 2026-06-22 | 15.6000 | 16.1500 | 15.5000 | 15.5000 | -8.555% | 31 | 2,251 | +29.871% |
| 2026-06-18 | 17.0000 | 17.7500 | 16.9500 | 16.9500 | -11.948% | 159 | 2,172 | +18.761% |
| 2026-06-17 | 19.4500 | 19.5800 | 18.6500 | 19.2500 | -2.532% | 256 | 2,065 | +4.571% |
| 2026-06-16 | 18.4500 | 20.2700 | 18.4500 | 19.7500 | +8.516% | 108 | 2,077 | +1.924% |
| 2026-06-15 | 18.1500 | 18.3000 | 17.7000 | 18.2000 | -7.143% | 20 | 2,074 | +10.604% |
| 2026-06-12 | 20.1800 | 20.1800 | 19.3000 | 19.6000 | -12.108% | 127 | 2,129 | +2.704% |
| 2026-06-11 | 23.0000 | 23.0000 | 20.8500 | 22.3000 | -8.306% | 78 | 2,103 | -9.731% |
| 2026-06-10 | 23.9000 | 24.3200 | 23.8400 | 24.3200 | +2.185% | 8 | 2,098 | -17.229% |
| 2026-06-09 | 22.5100 | 26.5300 | 22.5100 | 23.8000 | +3.478% | 85 | 2,102 | -15.420% |
| 2026-06-08 | 22.6500 | 23.2000 | 22.2000 | 23.0000 | -11.197% | 171 | 2,052 | -12.478% |
| 2026-06-05 | 22.9000 | 25.9000 | 22.9000 | 25.9000 | +21.028% | 1,014 | 1,244 | -22.278% |
| 2026-06-04 | 22.3400 | 22.7000 | 21.4000 | 21.4000 | -1.835% | 93 | 1,234 | -5.935% |
| 2026-06-03 | 20.9500 | 22.0000 | 20.9500 | 21.8000 | -7.036% | 32 | 1,224 | -7.661% |
| 2026-06-02 | 23.9300 | 24.3000 | 23.3000 | 23.4500 | +1.515% | 189 | 1,111 | -14.158% |
| 2026-06-01 | 23.0000 | 23.6300 | 22.7500 | 23.1000 | +14.356% | 256 | 1,244 | -12.857% |
| 2026-05-29 | 19.5500 | 20.4500 | 19.5500 | 20.2000 | +5.208% | 163 | 1,160 | -0.347% |
| 2026-05-28 | 20.0000 | 20.0500 | 18.9500 | 19.2000 | -2.290% | 52 | 1,115 | +4.844% |
| 2026-05-27 | 20.2600 | 20.2600 | 19.6000 | 19.6500 | +3.150% | 213 | 915 | +2.443% |
| 2026-05-26 | 18.4200 | 19.7500 | 18.4200 | 19.0500 | -2.057% | 50 | 900 | +5.669% |
| 2026-05-22 | 19.4500 | 19.5400 | 18.9000 | 19.4500 | -2.555% | 70 | 890 | +3.496% |
| 2026-05-21 | 20.5800 | 20.6800 | 19.8000 | 19.9600 | -1.675% | 48 | 874 | +0.852% |
| 2026-05-20 | 20.4800 | 21.2500 | 19.9000 | 20.3000 | -8.145% | 90 | 839 | -0.837% |
| 2026-05-19 | 24.6200 | 24.6200 | 21.9900 | 22.1000 | -4.946% | 60 | 849 | -8.914% |
| 2026-05-18 | 22.6900 | 24.2900 | 22.6900 | 23.2500 | -1.566% | 143 | 825 | -13.419% |
| 2026-05-15 | 24.6000 | 24.6000 | 23.4000 | 23.6200 | +10.168% | 13 | 822 | -14.776% |
| 2026-05-14 | 21.8000 | 22.3000 | 21.3000 | 21.4400 | +3.425% | 158 | 716 | -6.110% |
| 2026-05-13 | 20.7500 | 20.8000 | 20.5500 | 20.7300 | -1.520% | 112 | 655 | -2.894% |
| 2026-05-12 | 20.6500 | 21.9000 | 20.5000 | 21.0500 | +5.779% | 62 | 622 | -4.371% |
| 2026-05-11 | 18.2600 | 20.1000 | 18.2600 | 19.9000 | -1.534% | 67 | 588 | +1.156% |
| 2026-05-08 | 22.3000 | 22.3000 | 19.3500 | 20.2100 | -10.969% | 126 | 544 | -0.396% |
| 2026-05-07 | 22.0000 | 22.7000 | 22.0000 | 22.7000 | +0.665% | 17 | 531 | -11.322% |
| 2026-05-06 | 23.2700 | 23.2700 | 22.3000 | 22.5500 | -5.530% | 230 | 293 | -10.732% |
| 2026-05-05 | 23.8500 | 24.7000 | 23.5400 | 23.8700 | -11.919% | 71 | 250 | -15.668% |
| 2026-05-04 | 26.9700 | 27.1000 | 26.6000 | 27.1000 | +2.072% | 108 | 154 | -25.720% |
| 2026-05-01 | 27.6500 | 27.6500 | 26.2000 | 26.5500 | -6.018% | 68 | 90 | -24.181% |
| 2026-04-30 | 27.8000 | 28.2500 | 27.8000 | 28.2500 | +0.893% | 5 | 89 | -28.743% |
| 2026-04-29 | 30.1600 | 30.1600 | 28.0000 | 28.0000 | -11.111% | 4 | 91 | -28.107% |
| 2026-04-28 | 31.7000 | 31.7000 | 31.5000 | 31.5000 | -2.477% | 27 | 82 | -36.095% |
| 2026-04-27 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -1.644% | 5 | 82 | -37.678% |
| 2026-04-24 | 31.4200 | 33.8000 | 31.4200 | 32.8400 | -20.963% | 45 | 61 | -38.703% |
| 2026-04-23 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | -3.953% | 50 | 11 | -51.552% |
| 2026-04-22 | 42.5400 | 43.2600 | 42.5400 | 43.2600 | 0.000% | 11 | 0 | -53.467% |