INTC270115P00120000
INTC Jan 15 2027 120.00 Put
optionOPRA
EODOct 16, 2026
32.55USD+17.935%(+4.95)30Vol11,711OI
INTC270115P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 29.94 | 32.55 | 29.41 | 32.55 | +17.935% | 30 | 11,724 | 0.000% |
| 2026-10-15 | 30.35 | 31.07 | 27.60 | 27.60 | +7.393% | 46 | 11,718 | +17.935% |
| 2026-10-14 | 24.65 | 25.70 | 24.34 | 25.70 | +13.216% | 16 | 11,705 | +26.654% |
| 2026-10-13 | 25.00 | 25.00 | 22.70 | 22.70 | -3.240% | 64 | 11,702 | +43.392% |
| 2026-10-12 | 23.65 | 23.95 | 23.28 | 23.46 | +7.123% | 169 | 11,695 | +38.747% |
| 2026-10-09 | 21.29 | 21.90 | 20.70 | 21.90 | +5.187% | 227 | 11,841 | +48.630% |
| 2026-10-08 | 18.78 | 21.65 | 18.78 | 20.82 | +20.347% | 224 | 11,816 | +56.340% |
| 2026-10-07 | 18.00 | 18.00 | 16.90 | 17.30 | -3.081% | 1,070 | 10,940 | +88.150% |
| 2026-10-06 | 15.45 | 17.85 | 15.45 | 17.85 | +10.870% | 315 | 10,877 | +82.353% |
| 2026-10-05 | 16.81 | 17.10 | 15.40 | 16.10 | +4.207% | 497 | 11,047 | +102.174% |
| 2026-10-02 | 14.15 | 15.45 | 13.55 | 15.45 | -0.323% | 2,198 | 9,594 | +110.680% |
| 2026-10-01 | 16.65 | 16.80 | 15.20 | 15.50 | -3.727% | 129 | 9,573 | +110.000% |
| 2026-09-30 | 15.95 | 16.70 | 15.95 | 16.10 | -9.040% | 127 | 9,512 | +102.174% |
| 2026-09-29 | 17.35 | 17.70 | 16.98 | 17.70 | -3.542% | 373 | 9,291 | +83.898% |
| 2026-09-28 | 17.15 | 18.35 | 16.77 | 18.35 | +18.006% | 426 | 9,054 | +77.384% |
| 2026-09-25 | 14.54 | 15.65 | 14.54 | 15.55 | +7.241% | 395 | 8,826 | +109.325% |
| 2026-09-24 | 17.00 | 17.00 | 14.50 | 14.50 | -11.531% | 162 | 8,742 | +124.483% |
| 2026-09-23 | 16.45 | 17.05 | 16.15 | 16.39 | +3.407% | 518 | 8,660 | +98.597% |
| 2026-09-22 | 16.28 | 16.75 | 15.79 | 15.85 | -5.935% | 400 | 8,653 | +105.363% |
| 2026-09-21 | 18.55 | 18.87 | 16.35 | 16.85 | -25.934% | 535 | 8,596 | +93.175% |
| 2026-09-18 | 21.75 | 22.90 | 21.75 | 22.75 | +2.802% | 79 | 8,558 | +43.077% |
| 2026-09-17 | 23.63 | 23.63 | 21.23 | 22.13 | -18.789% | 202 | 8,518 | +47.085% |
| 2026-09-16 | 25.30 | 27.25 | 25.30 | 27.25 | -0.438% | 62 | 8,519 | +19.450% |
| 2026-09-15 | 27.37 | 27.37 | 27.37 | 27.37 | -2.250% | 2 | 8,520 | +18.926% |
| 2026-09-14 | 27.90 | 28.00 | 27.90 | 28.00 | +8.108% | 20 | 8,501 | +16.250% |
| 2026-09-11 | 25.85 | 25.95 | 25.67 | 25.90 | -5.818% | 16 | 8,502 | +25.676% |
| 2026-09-10 | 27.23 | 27.60 | 26.84 | 27.50 | +9.649% | 70 | 8,537 | +18.364% |
| 2026-09-09 | 25.10 | 25.70 | 25.05 | 25.08 | -1.182% | 109 | 8,576 | +29.785% |
| 2026-09-08 | 26.40 | 27.60 | 25.25 | 25.38 | -16.099% | 76 | 8,619 | +28.251% |
| 2026-09-04 | 30.30 | 30.30 | 30.25 | 30.25 | -6.491% | 44 | 8,618 | +7.603% |
| 2026-09-03 | 34.75 | 34.75 | 32.35 | 32.35 | -4.713% | 55 | 8,588 | +0.618% |
| 2026-09-02 | 33.62 | 33.95 | 33.62 | 33.95 | -3.304% | 2 | 8,587 | -4.124% |
| 2026-09-01 | 36.60 | 36.60 | 35.11 | 35.11 | +2.511% | 6 | 8,590 | -7.291% |
| 2026-08-31 | 34.25 | 34.25 | 34.25 | 34.25 | +2.239% | 1 | 8,590 | -4.964% |
| 2026-08-28 | 33.50 | 33.50 | 33.50 | 33.50 | -3.179% | 1 | 8,591 | -2.836% |
| 2026-08-27 | 34.15 | 34.60 | 34.15 | 34.60 | -5.748% | 6 | 8,592 | -5.925% |
| 2026-08-26 | 36.71 | 36.71 | 36.71 | 36.71 | +1.831% | 2 | 8,594 | -11.332% |
| 2026-08-25 | 36.05 | 36.05 | 36.05 | 36.05 | -2.356% | 1 | 8,594 | -9.709% |
| 2026-08-24 | 36.19 | 38.60 | 36.19 | 36.92 | +4.294% | 23 | 8,610 | -11.836% |
| 2026-08-21 | 35.70 | 35.70 | 35.39 | 35.40 | +4.517% | 5 | 8,613 | -8.051% |
| 2026-08-20 | 34.98 | 35.05 | 33.87 | 33.87 | +1.957% | 50 | 8,585 | -3.897% |
| 2026-08-19 | 31.47 | 34.40 | 31.47 | 33.22 | +4.729% | 25 | 8,603 | -2.017% |
| 2026-08-18 | 31.00 | 32.19 | 31.00 | 31.72 | +13.733% | 59 | 8,623 | +2.617% |
| 2026-08-17 | 28.45 | 28.45 | 27.14 | 27.89 | -1.099% | 363 | 8,633 | +16.708% |
| 2026-08-13 | 28.43 | 28.43 | 28.05 | 28.20 | -4.890% | 39 | 8,568 | +15.426% |
| 2026-08-12 | 30.15 | 30.30 | 29.18 | 29.65 | -9.327% | 67 | 8,655 | +9.781% |
| 2026-08-11 | 32.65 | 32.70 | 32.65 | 32.70 | 0.000% | 156 | 8,655 | -0.459% |
| 2026-08-10 | 33.30 | 33.30 | 32.17 | 32.70 | +4.008% | 16 | 8,639 | -0.459% |
| 2026-08-07 | 32.60 | 32.60 | 31.44 | 31.44 | -3.410% | 14 | 8,625 | +3.531% |
| 2026-08-06 | 33.75 | 33.75 | 32.45 | 32.55 | +1.087% | 12 | 8,635 | 0.000% |
| 2026-08-05 | 33.71 | 34.25 | 32.20 | 32.20 | -3.593% | 40 | 8,659 | +1.087% |
| 2026-08-04 | 34.30 | 34.30 | 33.40 | 33.40 | -12.105% | 121 | 8,660 | -2.545% |
| 2026-08-03 | 40.50 | 40.50 | 38.00 | 38.00 | +3.121% | 12 | 8,649 | -14.342% |
| 2026-07-31 | 36.85 | 36.85 | 36.85 | 36.85 | -1.995% | 1 | 8,648 | -11.669% |
| 2026-07-30 | 40.48 | 40.48 | 36.55 | 37.60 | -12.517% | 111 | 8,557 | -13.431% |
| 2026-07-29 | 40.50 | 43.50 | 40.50 | 42.98 | +3.442% | 22 | 8,569 | -24.267% |
| 2026-07-28 | 40.30 | 42.85 | 40.30 | 41.55 | +9.342% | 7 | 8,570 | -21.661% |
| 2026-07-27 | 37.81 | 40.10 | 37.81 | 38.00 | -0.315% | 17 | 8,565 | -14.342% |
| 2026-07-24 | 35.70 | 38.12 | 35.26 | 38.12 | +7.380% | 52 | 8,530 | -14.612% |
| 2026-07-23 | 35.15 | 35.65 | 33.95 | 35.50 | +7.968% | 79 | 8,521 | -8.310% |
| 2026-07-22 | 32.88 | 32.88 | 32.88 | 32.88 | -1.616% | 7 | 8,521 | -1.004% |
| 2026-07-21 | 34.00 | 34.10 | 33.42 | 33.42 | -9.209% | 9 | 8,522 | -2.603% |
| 2026-07-20 | 36.77 | 36.81 | 35.65 | 36.81 | -4.514% | 13 | 8,529 | -11.573% |
| 2026-07-17 | 39.99 | 40.70 | 37.68 | 38.55 | +4.755% | 159 | 8,511 | -15.564% |
| 2026-07-16 | 35.55 | 37.52 | 35.45 | 36.80 | +5.747% | 21 | 8,522 | -11.549% |
| 2026-07-15 | 34.20 | 35.44 | 34.20 | 34.80 | +8.920% | 63 | 8,512 | -6.466% |
| 2026-07-14 | 32.35 | 32.35 | 31.90 | 31.95 | -4.655% | 48 | 8,511 | +1.878% |
| 2026-07-13 | 33.15 | 33.95 | 32.80 | 33.51 | +8.869% | 87 | 8,495 | -2.865% |
| 2026-07-10 | 31.55 | 31.75 | 30.65 | 30.78 | +0.819% | 115 | 8,521 | +5.750% |
| 2026-07-09 | 29.54 | 30.53 | 29.54 | 30.53 | -4.594% | 30 | 8,501 | +6.616% |
| 2026-07-08 | 32.35 | 33.90 | 32.00 | 32.00 | -0.621% | 29 | 8,507 | +1.719% |
| 2026-07-07 | 30.57 | 32.35 | 30.57 | 32.20 | +19.703% | 83 | 8,468 | +1.087% |
| 2026-07-06 | 26.35 | 26.90 | 26.35 | 26.90 | -5.779% | 36 | 8,460 | +21.004% |
| 2026-07-02 | 25.63 | 28.80 | 24.85 | 28.55 | +13.654% | 66 | 8,450 | +14.011% |
| 2026-07-01 | 23.40 | 25.12 | 23.10 | 25.12 | +15.229% | 102 | 8,459 | +29.578% |
| 2026-06-30 | 23.85 | 23.85 | 21.30 | 21.80 | -9.318% | 217 | 8,353 | +49.312% |
| 2026-06-29 | 26.45 | 27.20 | 24.00 | 24.04 | -4.223% | 140 | 8,331 | +35.399% |
| 2026-06-26 | 25.75 | 26.15 | 25.10 | 25.10 | +2.449% | 152 | 8,324 | +29.681% |
| 2026-06-25 | 23.00 | 26.60 | 22.53 | 24.50 | -4.110% | 58 | 8,326 | +32.857% |
| 2026-06-24 | 25.00 | 25.60 | 24.13 | 25.55 | +1.188% | 56 | 8,317 | +27.397% |
| 2026-06-23 | 24.95 | 26.05 | 23.90 | 25.25 | +10.794% | 105 | 8,272 | +28.911% |
| 2026-06-22 | 23.00 | 23.41 | 22.60 | 22.79 | -7.282% | 118 | 8,306 | +42.826% |
| 2026-06-18 | 24.82 | 25.50 | 24.10 | 24.58 | -12.214% | 548 | 8,236 | +32.425% |
| 2026-06-17 | 28.50 | 28.70 | 27.40 | 28.00 | -1.754% | 504 | 8,096 | +16.250% |
| 2026-06-16 | 26.63 | 28.95 | 26.63 | 28.50 | +8.365% | 395 | 8,025 | +14.211% |
| 2026-06-15 | 25.77 | 26.40 | 25.50 | 26.30 | -4.710% | 81 | 8,001 | +23.764% |
| 2026-06-12 | 28.78 | 28.78 | 27.44 | 27.60 | -6.441% | 165 | 8,011 | +17.935% |
| 2026-06-11 | 30.10 | 32.22 | 29.30 | 29.50 | -12.202% | 149 | 7,994 | +10.339% |
| 2026-06-10 | 32.25 | 33.60 | 32.25 | 33.60 | +5.099% | 2 | 7,995 | -3.125% |
| 2026-06-08 | 32.36 | 32.48 | 31.97 | 31.97 | -11.563% | 8 | 7,997 | +1.814% |
| 2026-06-05 | 33.50 | 36.21 | 33.10 | 36.15 | +18.719% | 214 | 8,010 | -9.959% |
| 2026-06-04 | 31.80 | 31.80 | 30.40 | 30.45 | -1.616% | 71 | 7,966 | +6.897% |
| 2026-06-03 | 29.14 | 31.25 | 29.14 | 30.95 | -8.486% | 142 | 7,946 | +5.170% |
| 2026-06-02 | 34.25 | 34.25 | 33.30 | 33.82 | +4.222% | 23 | 7,931 | -3.755% |
| 2026-06-01 | 32.50 | 33.47 | 31.95 | 32.45 | +7.664% | 156 | 7,875 | +0.308% |
| 2026-05-29 | 25.79 | 30.14 | 25.79 | 30.14 | +8.887% | 115 | 7,834 | +7.996% |
| 2026-05-28 | 27.35 | 28.70 | 27.12 | 27.68 | -0.824% | 777 | 7,238 | +17.594% |
| 2026-05-27 | 27.43 | 29.10 | 27.43 | 27.91 | +0.940% | 687 | 6,748 | +16.625% |
| 2026-05-26 | 27.90 | 28.42 | 27.10 | 27.65 | -1.073% | 97 | 6,795 | +17.722% |
| 2026-05-22 | 27.80 | 28.20 | 27.30 | 27.95 | -2.613% | 3,059 | 5,501 | +16.458% |
| 2026-05-21 | 30.75 | 30.75 | 28.55 | 28.70 | -1.375% | 98 | 5,498 | +13.415% |
| 2026-05-20 | 28.50 | 30.00 | 28.40 | 29.10 | -6.880% | 64 | 5,481 | +11.856% |
| 2026-05-19 | 32.52 | 33.48 | 31.25 | 31.25 | -6.800% | 24 | 5,476 | +4.160% |
| 2026-05-18 | 31.95 | 34.50 | 31.95 | 33.53 | +2.538% | 41 | 5,486 | -2.923% |
| 2026-05-15 | 33.00 | 33.70 | 32.70 | 32.70 | +7.885% | 77 | 5,454 | -0.459% |
| 2026-05-14 | 31.22 | 32.00 | 30.07 | 30.31 | +2.399% | 115 | 5,443 | +7.390% |
| 2026-05-13 | 28.59 | 30.76 | 28.59 | 29.60 | -1.136% | 183 | 5,445 | +9.966% |
| 2026-05-12 | 29.21 | 31.25 | 28.55 | 29.94 | +7.582% | 248 | 5,358 | +8.717% |
| 2026-05-11 | 26.55 | 28.70 | 26.55 | 27.83 | -2.351% | 427 | 5,117 | +16.960% |
| 2026-05-08 | 32.15 | 32.15 | 27.69 | 28.50 | -10.236% | 5,325 | 544 | +14.211% |
| 2026-05-07 | 31.00 | 31.75 | 31.00 | 31.75 | +1.115% | 3 | 542 | +2.520% |
| 2026-05-06 | 31.70 | 32.45 | 31.40 | 31.40 | -4.848% | 11 | 532 | +3.662% |
| 2026-05-05 | 34.40 | 34.40 | 33.00 | 33.00 | -12.047% | 125 | 456 | -1.364% |
| 2026-05-04 | 37.50 | 37.52 | 37.30 | 37.52 | +0.860% | 6 | 453 | -13.246% |
| 2026-05-01 | 38.45 | 38.45 | 36.39 | 37.20 | -3.677% | 533 | 98 | -12.500% |
| 2026-04-30 | 39.20 | 39.50 | 38.60 | 38.62 | -1.605% | 117 | 1 | -15.717% |
| 2026-04-29 | 39.25 | 39.25 | 39.25 | 39.25 | 0.000% | 1 | 0 | -17.070% |