INTC270115P00115000
INTC Jan 15 2027 115.00 Put
optionOPRA
EODOct 16, 2026
27.55USD+17.234%(+4.05)140Vol8,379OI
INTC270115P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 25.40 | 27.55 | 25.40 | 27.55 | +17.234% | 140 | 8,366 | 0.000% |
| 2026-10-15 | 25.50 | 26.48 | 23.50 | 23.50 | +8.796% | 240 | 8,386 | +17.234% |
| 2026-10-14 | 20.72 | 22.07 | 20.57 | 21.60 | +11.917% | 74 | 8,386 | +27.546% |
| 2026-10-13 | 21.00 | 21.00 | 19.30 | 19.30 | -1.026% | 246 | 8,307 | +42.746% |
| 2026-10-12 | 19.65 | 20.05 | 19.40 | 19.50 | +6.499% | 97 | 8,446 | +41.282% |
| 2026-10-09 | 17.20 | 18.44 | 17.20 | 18.31 | +6.702% | 342 | 8,128 | +50.464% |
| 2026-10-08 | 15.83 | 18.05 | 15.06 | 17.16 | +20.337% | 306 | 8,184 | +60.548% |
| 2026-10-07 | 15.00 | 15.00 | 13.85 | 14.26 | -0.972% | 105 | 8,160 | +93.198% |
| 2026-10-06 | 12.91 | 14.40 | 12.91 | 14.40 | +9.924% | 2,287 | 10,066 | +91.319% |
| 2026-10-05 | 14.20 | 14.20 | 12.55 | 13.10 | +1.866% | 377 | 9,941 | +110.305% |
| 2026-10-02 | 11.70 | 12.86 | 11.15 | 12.86 | +1.260% | 4,093 | 8,083 | +114.230% |
| 2026-10-01 | 13.75 | 14.00 | 12.49 | 12.70 | -5.224% | 301 | 8,042 | +116.929% |
| 2026-09-30 | 14.02 | 14.10 | 13.39 | 13.40 | -9.459% | 75 | 8,023 | +105.597% |
| 2026-09-29 | 15.00 | 15.60 | 14.15 | 14.80 | -1.333% | 667 | 7,616 | +86.149% |
| 2026-09-28 | 13.86 | 15.30 | 13.86 | 15.00 | +14.504% | 1,963 | 5,926 | +83.667% |
| 2026-09-25 | 11.95 | 13.10 | 11.95 | 13.10 | +7.819% | 1,591 | 5,833 | +110.305% |
| 2026-09-24 | 12.45 | 13.30 | 12.10 | 12.15 | -10.662% | 645 | 5,639 | +126.749% |
| 2026-09-23 | 13.65 | 14.25 | 13.60 | 13.60 | 0.000% | 139 | 5,678 | +102.574% |
| 2026-09-22 | 13.85 | 14.07 | 13.35 | 13.60 | -3.887% | 185 | 5,597 | +102.574% |
| 2026-09-21 | 14.55 | 16.00 | 13.75 | 14.15 | -28.173% | 451 | 5,588 | +94.700% |
| 2026-09-18 | 19.02 | 19.70 | 18.90 | 19.70 | +4.454% | 1,159 | 4,479 | +39.848% |
| 2026-09-17 | 20.20 | 20.20 | 18.15 | 18.86 | -13.999% | 608 | 4,249 | +46.076% |
| 2026-09-16 | 22.87 | 22.87 | 21.93 | 21.93 | -11.928% | 227 | 4,047 | +25.627% |
| 2026-09-15 | 24.23 | 24.90 | 24.19 | 24.90 | +2.680% | 1,687 | 4,849 | +10.643% |
| 2026-09-14 | 24.25 | 24.25 | 24.25 | 24.25 | +10.731% | 5 | 4,849 | +13.608% |
| 2026-09-11 | 22.00 | 22.00 | 21.90 | 21.90 | -7.595% | 12 | 4,851 | +25.799% |
| 2026-09-10 | 23.69 | 23.95 | 23.35 | 23.70 | +10.490% | 54 | 4,849 | +16.245% |
| 2026-09-09 | 22.59 | 22.59 | 21.45 | 21.45 | -3.682% | 82 | 4,826 | +28.438% |
| 2026-09-08 | 23.80 | 23.80 | 22.00 | 22.27 | -15.644% | 3,082 | 4,053 | +23.709% |
| 2026-09-04 | 26.35 | 26.40 | 26.35 | 26.40 | -11.853% | 56 | 4,060 | +4.356% |
| 2026-09-02 | 31.10 | 31.10 | 29.45 | 29.95 | -2.917% | 12 | 4,070 | -8.013% |
| 2026-08-28 | 30.85 | 30.85 | 30.85 | 30.85 | +2.492% | 1 | 4,070 | -10.697% |
| 2026-08-27 | 29.30 | 30.20 | 29.30 | 30.10 | -7.979% | 10 | 4,077 | -8.472% |
| 2026-08-26 | 32.71 | 32.71 | 32.71 | 32.71 | -0.578% | 1 | 4,077 | -15.775% |
| 2026-08-24 | 33.01 | 33.01 | 32.45 | 32.90 | +4.610% | 21 | 4,084 | -16.261% |
| 2026-08-21 | 31.45 | 31.45 | 31.45 | 31.45 | +4.659% | 8 | 4,090 | -12.401% |
| 2026-08-20 | 31.00 | 31.05 | 29.85 | 30.05 | +1.349% | 325 | 3,876 | -8.319% |
| 2026-08-19 | 28.65 | 30.70 | 28.65 | 29.65 | +5.931% | 41 | 3,882 | -7.083% |
| 2026-08-18 | 27.66 | 28.45 | 27.66 | 27.99 | +14.198% | 271 | 3,899 | -1.572% |
| 2026-08-17 | 24.95 | 25.00 | 23.77 | 24.51 | -3.504% | 316 | 3,806 | +12.403% |
| 2026-08-14 | 24.15 | 25.80 | 24.15 | 25.40 | +3.043% | 88 | 3,733 | +8.465% |
| 2026-08-13 | 24.55 | 25.10 | 24.52 | 24.65 | -4.642% | 174 | 3,811 | +11.765% |
| 2026-08-12 | 26.60 | 26.65 | 25.75 | 25.85 | -11.624% | 201 | 3,766 | +6.576% |
| 2026-08-11 | 29.25 | 29.25 | 29.25 | 29.25 | +3.175% | 3 | 3,771 | -5.812% |
| 2026-08-10 | 29.15 | 29.15 | 27.74 | 28.35 | +1.250% | 28 | 3,773 | -2.822% |
| 2026-08-07 | 29.40 | 29.46 | 27.80 | 28.00 | -3.945% | 979 | 3,756 | -1.607% |
| 2026-08-06 | 28.75 | 29.25 | 28.75 | 29.15 | +2.102% | 30 | 3,746 | -5.489% |
| 2026-08-05 | 30.45 | 30.45 | 28.50 | 28.55 | -4.291% | 30 | 3,737 | -3.503% |
| 2026-08-04 | 30.60 | 30.60 | 29.83 | 29.83 | -10.286% | 41 | 3,698 | -7.643% |
| 2026-07-31 | 31.65 | 33.25 | 31.65 | 33.25 | -0.150% | 10 | 3,698 | -17.143% |
| 2026-07-30 | 33.30 | 33.30 | 33.30 | 33.30 | -14.790% | 40 | 3,698 | -17.267% |
| 2026-07-29 | 38.11 | 39.40 | 38.11 | 39.08 | +3.798% | 54 | 3,701 | -29.504% |
| 2026-07-28 | 38.12 | 39.00 | 37.60 | 37.65 | +9.991% | 5 | 3,703 | -26.826% |
| 2026-07-27 | 35.43 | 35.43 | 34.23 | 34.23 | +4.519% | 2 | 3,703 | -19.515% |
| 2026-07-24 | 31.60 | 32.75 | 31.60 | 32.75 | +2.665% | 131 | 3,697 | -15.878% |
| 2026-07-23 | 31.30 | 31.99 | 30.50 | 31.90 | +3.203% | 40 | 3,677 | -13.636% |
| 2026-07-22 | 30.65 | 30.91 | 29.53 | 30.91 | +4.250% | 23 | 3,676 | -10.870% |
| 2026-07-21 | 30.25 | 30.25 | 29.65 | 29.65 | -9.604% | 51 | 3,631 | -7.083% |
| 2026-07-20 | 33.15 | 33.15 | 32.75 | 32.80 | -5.202% | 7 | 3,625 | -16.006% |
| 2026-07-17 | 36.00 | 37.00 | 33.45 | 34.60 | +1.765% | 56 | 3,637 | -20.376% |
| 2026-07-16 | 31.75 | 34.00 | 31.75 | 34.00 | +11.293% | 59 | 3,631 | -18.971% |
| 2026-07-15 | 28.40 | 31.20 | 28.25 | 30.55 | +6.669% | 41 | 3,641 | -9.820% |
| 2026-07-14 | 29.70 | 29.70 | 28.20 | 28.64 | -6.098% | 92 | 3,663 | -3.806% |
| 2026-07-13 | 29.90 | 30.50 | 29.30 | 30.50 | +10.627% | 73 | 3,624 | -9.672% |
| 2026-07-10 | 28.50 | 29.00 | 27.57 | 27.57 | +0.437% | 57 | 3,658 | -0.073% |
| 2026-07-09 | 26.80 | 27.65 | 26.80 | 27.45 | -4.088% | 124 | 3,593 | +0.364% |
| 2026-07-08 | 29.35 | 30.85 | 28.62 | 28.62 | -0.348% | 25 | 3,576 | -3.739% |
| 2026-07-07 | 26.15 | 29.15 | 26.15 | 28.72 | +20.419% | 99 | 3,571 | -4.074% |
| 2026-07-06 | 23.95 | 24.15 | 23.85 | 23.85 | -7.198% | 297 | 3,850 | +15.514% |
| 2026-07-02 | 22.20 | 25.70 | 22.20 | 25.70 | +13.717% | 53 | 3,819 | +7.198% |
| 2026-07-01 | 20.50 | 22.60 | 20.50 | 22.60 | +17.403% | 45 | 3,801 | +21.903% |
| 2026-06-30 | 19.92 | 20.00 | 19.00 | 19.25 | -11.249% | 89 | 3,794 | +43.117% |
| 2026-06-29 | 24.40 | 24.50 | 21.69 | 21.69 | -5.490% | 53 | 3,768 | +27.017% |
| 2026-06-26 | 22.60 | 22.95 | 22.60 | 22.95 | +4.318% | 198 | 3,890 | +20.044% |
| 2026-06-25 | 22.90 | 23.00 | 22.00 | 22.00 | -3.212% | 47 | 3,888 | +25.227% |
| 2026-06-24 | 21.60 | 22.75 | 21.60 | 22.73 | +1.473% | 5 | 3,887 | +21.205% |
| 2026-06-23 | 21.20 | 22.40 | 21.20 | 22.40 | +11.443% | 39 | 3,918 | +22.991% |
| 2026-06-22 | 20.90 | 20.90 | 20.05 | 20.10 | -8.345% | 795 | 3,136 | +37.065% |
| 2026-06-18 | 21.60 | 22.80 | 21.59 | 21.93 | -12.280% | 1,578 | 1,598 | +25.627% |
| 2026-06-17 | 25.57 | 25.57 | 23.85 | 25.00 | -2.988% | 89 | 1,591 | +10.200% |
| 2026-06-16 | 23.40 | 26.00 | 23.40 | 25.77 | +9.660% | 198 | 1,656 | +6.907% |
| 2026-06-15 | 23.25 | 23.64 | 23.21 | 23.50 | -5.165% | 25 | 1,655 | +17.234% |
| 2026-06-12 | 25.30 | 25.30 | 24.55 | 24.78 | -14.256% | 218 | 1,446 | +11.178% |
| 2026-06-11 | 26.97 | 28.95 | 26.25 | 28.90 | -4.746% | 196 | 1,301 | -4.671% |
| 2026-06-10 | 29.60 | 30.34 | 29.60 | 30.34 | +0.464% | 6 | 1,299 | -9.196% |
| 2026-06-09 | 30.20 | 30.20 | 30.20 | 30.20 | +6.338% | 5 | 1,299 | -8.775% |
| 2026-06-08 | 28.40 | 29.05 | 28.37 | 28.40 | -12.990% | 120 | 1,294 | -2.993% |
| 2026-06-05 | 30.05 | 32.80 | 30.05 | 32.64 | +19.780% | 23 | 1,283 | -15.594% |
| 2026-06-04 | 29.04 | 29.04 | 27.20 | 27.25 | -1.802% | 34 | 1,270 | +1.101% |
| 2026-06-03 | 27.15 | 28.20 | 27.15 | 27.75 | -7.035% | 121 | 1,250 | -0.721% |
| 2026-06-02 | 30.00 | 30.00 | 29.65 | 29.85 | -0.167% | 40 | 1,227 | -7.705% |
| 2026-06-01 | 28.80 | 29.90 | 28.80 | 29.90 | +15.891% | 109 | 1,259 | -7.860% |
| 2026-05-29 | 23.55 | 26.18 | 23.45 | 25.80 | +5.092% | 35 | 1,236 | +6.783% |
| 2026-05-28 | 24.45 | 25.45 | 24.45 | 24.55 | -4.288% | 31 | 1,215 | +12.220% |
| 2026-05-27 | 25.55 | 25.95 | 25.55 | 25.65 | +3.219% | 28 | 1,189 | +7.407% |
| 2026-05-26 | 24.25 | 24.85 | 23.25 | 24.85 | -0.401% | 15 | 1,196 | +10.865% |
| 2026-05-22 | 24.60 | 25.00 | 24.29 | 24.95 | -2.501% | 319 | 895 | +10.421% |
| 2026-05-21 | 26.39 | 26.75 | 25.37 | 25.59 | -2.141% | 311 | 664 | +7.659% |
| 2026-05-20 | 25.75 | 26.80 | 25.75 | 26.15 | -6.774% | 40 | 645 | +5.354% |
| 2026-05-19 | 30.00 | 30.00 | 28.05 | 28.05 | -7.273% | 5 | 642 | -1.783% |
| 2026-05-18 | 27.00 | 30.84 | 27.00 | 30.25 | +3.207% | 324 | 407 | -8.926% |
| 2026-05-15 | 29.80 | 29.85 | 29.31 | 29.31 | +6.582% | 11 | 409 | -6.005% |
| 2026-05-14 | 28.30 | 28.30 | 26.90 | 27.50 | +3.774% | 44 | 400 | +0.182% |
| 2026-05-13 | 25.35 | 27.15 | 25.35 | 26.50 | -2.394% | 26 | 382 | +3.962% |
| 2026-05-12 | 25.77 | 28.10 | 25.50 | 27.15 | +7.909% | 46 | 376 | +1.473% |
| 2026-05-11 | 24.80 | 25.72 | 24.73 | 25.16 | -2.443% | 96 | 302 | +9.499% |
| 2026-05-08 | 27.45 | 27.45 | 24.60 | 25.79 | -9.825% | 113 | 243 | +6.824% |
| 2026-05-07 | 28.36 | 29.00 | 27.85 | 28.60 | +1.239% | 188 | 108 | -3.671% |
| 2026-05-06 | 29.00 | 29.50 | 28.25 | 28.25 | -5.518% | 59 | 62 | -2.478% |
| 2026-05-05 | 31.00 | 31.00 | 29.60 | 29.90 | -12.059% | 46 | 25 | -7.860% |
| 2026-05-04 | 34.00 | 34.00 | 34.00 | 34.00 | +3.030% | 1 | 25 | -18.971% |
| 2026-05-01 | 33.00 | 33.00 | 33.00 | 33.00 | -7.615% | 1 | 24 | -16.515% |
| 2026-04-30 | 35.40 | 35.72 | 35.40 | 35.72 | +1.477% | 2 | 24 | -22.872% |
| 2026-04-29 | 36.00 | 36.00 | 35.20 | 35.20 | 0.000% | 41 | 0 | -21.733% |