INTC270115P00125000
INTC Jan 15 2027 125.00 Put
optionOPRA
EODOct 16, 2026
35.55USD+7.175%(+2.38)18Vol1,995OI
INTC270115P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 34.50 | 35.55 | 34.50 | 35.55 | +7.175% | 18 | 1,993 | 0.000% |
| 2026-10-15 | 35.05 | 36.50 | 33.17 | 33.17 | +11.122% | 68 | 2,014 | +7.175% |
| 2026-10-14 | 28.75 | 29.85 | 28.45 | 29.85 | +11.756% | 110 | 2,076 | +19.095% |
| 2026-10-13 | 29.25 | 29.25 | 26.71 | 26.71 | -3.782% | 170 | 2,070 | +33.096% |
| 2026-10-12 | 27.75 | 27.85 | 27.30 | 27.76 | +8.863% | 37 | 2,083 | +28.062% |
| 2026-10-09 | 24.68 | 25.50 | 24.68 | 25.50 | +8.742% | 46 | 2,060 | +39.412% |
| 2026-10-08 | 23.30 | 23.45 | 21.65 | 23.45 | +11.137% | 83 | 2,072 | +51.599% |
| 2026-10-07 | 20.25 | 21.10 | 20.25 | 21.10 | +4.301% | 93 | 2,101 | +68.483% |
| 2026-10-06 | 20.00 | 20.60 | 19.65 | 20.23 | +8.472% | 162 | 1,992 | +75.729% |
| 2026-10-05 | 20.30 | 20.30 | 18.60 | 18.65 | +4.423% | 199 | 2,049 | +90.617% |
| 2026-10-02 | 16.51 | 17.86 | 16.30 | 17.86 | -4.133% | 496 | 1,934 | +99.048% |
| 2026-10-01 | 19.70 | 19.70 | 18.54 | 18.63 | -2.868% | 95 | 1,914 | +90.821% |
| 2026-09-30 | 19.60 | 19.76 | 19.18 | 19.18 | -8.449% | 20 | 1,902 | +85.349% |
| 2026-09-29 | 20.05 | 20.95 | 20.05 | 20.95 | -2.422% | 65 | 1,844 | +69.690% |
| 2026-09-28 | 19.00 | 21.60 | 19.00 | 21.47 | +16.054% | 66 | 1,866 | +65.580% |
| 2026-09-25 | 17.40 | 18.50 | 17.38 | 18.50 | +7.558% | 445 | 1,659 | +92.162% |
| 2026-09-24 | 19.70 | 19.70 | 17.20 | 17.20 | -11.340% | 391 | 1,510 | +106.686% |
| 2026-09-23 | 19.20 | 20.00 | 19.20 | 19.40 | +3.191% | 128 | 1,456 | +83.247% |
| 2026-09-22 | 19.40 | 19.46 | 18.80 | 18.80 | -3.836% | 50 | 1,447 | +89.096% |
| 2026-09-21 | 20.25 | 21.90 | 19.24 | 19.55 | -21.800% | 240 | 1,335 | +81.841% |
| 2026-09-17 | 27.15 | 27.30 | 24.95 | 25.00 | -16.107% | 69 | 1,336 | +42.200% |
| 2026-09-16 | 29.80 | 29.80 | 29.80 | 29.80 | +4.196% | 15 | 1,351 | +19.295% |
| 2026-09-09 | 29.20 | 29.20 | 28.60 | 28.60 | -2.222% | 35 | 1,351 | +24.301% |
| 2026-09-08 | 31.15 | 31.15 | 29.25 | 29.25 | -14.971% | 22 | 1,348 | +21.538% |
| 2026-09-04 | 34.45 | 34.45 | 34.40 | 34.40 | -18.251% | 331 | 1,637 | +3.343% |
| 2026-08-26 | 41.80 | 42.08 | 41.80 | 42.08 | +3.137% | 3 | 1,639 | -15.518% |
| 2026-08-25 | 40.80 | 40.80 | 40.80 | 40.80 | -2.973% | 13 | 1,639 | -12.868% |
| 2026-08-24 | 42.05 | 42.05 | 42.05 | 42.05 | +8.938% | 1 | 1,640 | -15.458% |
| 2026-08-19 | 38.60 | 38.60 | 38.60 | 38.60 | +7.972% | 4 | 1,640 | -7.902% |
| 2026-08-18 | 35.00 | 35.75 | 35.00 | 35.75 | +12.776% | 64 | 1,590 | -0.559% |
| 2026-08-17 | 31.85 | 32.75 | 31.10 | 31.70 | -1.614% | 10 | 1,588 | +12.145% |
| 2026-08-14 | 32.22 | 32.22 | 32.22 | 32.22 | +0.845% | 1 | 1,587 | +10.335% |
| 2026-08-13 | 31.80 | 32.02 | 30.76 | 31.95 | -4.255% | 48 | 1,585 | +11.268% |
| 2026-08-12 | 33.97 | 34.00 | 32.89 | 33.37 | -8.198% | 97 | 1,590 | +6.533% |
| 2026-08-11 | 36.10 | 36.35 | 36.10 | 36.35 | -0.137% | 16 | 1,594 | -2.201% |
| 2026-08-07 | 36.40 | 36.40 | 36.40 | 36.40 | +0.414% | 10 | 1,592 | -2.335% |
| 2026-08-06 | 36.15 | 36.25 | 36.10 | 36.25 | +1.257% | 43 | 1,592 | -1.931% |
| 2026-08-05 | 35.80 | 35.80 | 35.80 | 35.80 | -2.505% | 2 | 1,590 | -0.698% |
| 2026-08-04 | 38.00 | 38.00 | 36.72 | 36.72 | -14.186% | 143 | 1,657 | -3.186% |
| 2026-08-03 | 42.79 | 42.79 | 42.79 | 42.79 | +4.087% | 1 | 1,657 | -16.920% |
| 2026-07-31 | 38.60 | 42.26 | 38.60 | 41.11 | -0.700% | 20 | 1,648 | -13.525% |
| 2026-07-30 | 44.30 | 44.30 | 41.40 | 41.40 | -13.516% | 2 | 1,648 | -14.130% |
| 2026-07-29 | 47.87 | 47.87 | 47.87 | 47.87 | +2.836% | 2 | 1,648 | -25.736% |
| 2026-07-28 | 45.95 | 46.55 | 45.95 | 46.55 | +6.987% | 4 | 1,647 | -23.631% |
| 2026-07-27 | 43.01 | 43.52 | 43.01 | 43.51 | +10.152% | 8 | 1,647 | -18.295% |
| 2026-07-24 | 39.50 | 39.50 | 39.50 | 39.50 | +1.935% | 1 | 1,648 | -10.000% |
| 2026-07-23 | 37.85 | 38.75 | 37.68 | 38.75 | +2.513% | 8 | 1,645 | -8.258% |
| 2026-07-22 | 36.54 | 37.80 | 36.00 | 37.80 | -0.657% | 25 | 1,657 | -5.952% |
| 2026-07-21 | 37.77 | 38.27 | 37.77 | 38.05 | -5.230% | 13 | 1,666 | -6.570% |
| 2026-07-20 | 39.76 | 40.15 | 39.76 | 40.15 | -5.083% | 15 | 1,656 | -11.457% |
| 2026-07-17 | 40.70 | 42.35 | 40.70 | 42.30 | +4.444% | 33 | 1,657 | -15.957% |
| 2026-07-16 | 40.00 | 40.50 | 40.00 | 40.50 | +6.160% | 2 | 1,658 | -12.222% |
| 2026-07-15 | 35.55 | 38.35 | 35.55 | 38.15 | +7.921% | 18 | 1,669 | -6.815% |
| 2026-07-14 | 35.32 | 35.80 | 35.30 | 35.35 | -5.101% | 89 | 1,635 | +0.566% |
| 2026-07-13 | 36.76 | 37.59 | 36.30 | 37.25 | +7.504% | 46 | 1,600 | -4.564% |
| 2026-07-10 | 34.90 | 35.20 | 34.50 | 34.65 | +2.697% | 81 | 1,605 | +2.597% |
| 2026-07-09 | 32.59 | 33.74 | 32.59 | 33.74 | -6.615% | 2 | 1,605 | +5.365% |
| 2026-07-08 | 35.72 | 37.70 | 35.72 | 36.13 | +3.822% | 42 | 1,597 | -1.605% |
| 2026-07-07 | 34.30 | 35.58 | 33.87 | 34.80 | +17.172% | 11 | 1,592 | +2.155% |
| 2026-07-06 | 28.90 | 29.97 | 28.90 | 29.70 | -5.263% | 20 | 1,593 | +19.697% |
| 2026-07-02 | 28.38 | 32.25 | 27.60 | 31.35 | +11.566% | 204 | 1,513 | +13.397% |
| 2026-07-01 | 26.30 | 28.10 | 26.30 | 28.10 | +15.638% | 29 | 1,553 | +26.512% |
| 2026-06-30 | 26.25 | 26.25 | 24.05 | 24.30 | -9.833% | 107 | 1,533 | +46.296% |
| 2026-06-29 | 28.68 | 30.92 | 26.95 | 26.95 | -5.439% | 133 | 1,449 | +31.911% |
| 2026-06-26 | 28.90 | 29.10 | 28.06 | 28.50 | +1.786% | 182 | 1,495 | +24.737% |
| 2026-06-25 | 28.88 | 28.88 | 27.40 | 28.00 | -0.709% | 54 | 1,472 | +26.964% |
| 2026-06-24 | 27.78 | 28.65 | 26.95 | 28.20 | +1.148% | 335 | 1,465 | +26.064% |
| 2026-06-23 | 28.85 | 29.00 | 26.50 | 27.88 | +10.635% | 40 | 1,464 | +27.511% |
| 2026-06-22 | 25.75 | 26.09 | 25.20 | 25.20 | -5.970% | 52 | 1,459 | +41.071% |
| 2026-06-18 | 27.35 | 28.60 | 26.80 | 26.80 | -12.704% | 72 | 1,414 | +32.649% |
| 2026-06-17 | 31.90 | 31.90 | 30.70 | 30.70 | -3.155% | 300 | 1,296 | +15.798% |
| 2026-06-16 | 29.10 | 31.95 | 29.10 | 31.70 | +7.933% | 230 | 1,285 | +12.145% |
| 2026-06-15 | 29.04 | 29.60 | 28.30 | 29.37 | -4.705% | 322 | 1,153 | +21.042% |
| 2026-06-12 | 31.34 | 31.45 | 30.35 | 30.82 | -5.749% | 361 | 857 | +15.347% |
| 2026-06-11 | 33.35 | 34.95 | 32.70 | 32.70 | -18.107% | 48 | 855 | +8.716% |
| 2026-06-05 | 38.60 | 39.93 | 38.60 | 39.93 | +16.754% | 23 | 872 | -10.969% |
| 2026-06-04 | 34.85 | 34.85 | 34.20 | 34.20 | +2.120% | 21 | 872 | +3.947% |
| 2026-06-03 | 33.00 | 33.49 | 33.00 | 33.49 | -8.871% | 3 | 872 | +6.151% |
| 2026-06-02 | 37.50 | 38.00 | 36.35 | 36.75 | +0.685% | 20 | 871 | -3.265% |
| 2026-06-01 | 35.25 | 36.55 | 35.25 | 36.50 | +10.606% | 10 | 869 | -2.603% |
| 2026-05-29 | 29.25 | 33.00 | 29.25 | 33.00 | +7.562% | 34 | 855 | +7.727% |
| 2026-05-28 | 30.24 | 32.25 | 30.24 | 30.68 | -1.032% | 33 | 847 | +15.874% |
| 2026-05-27 | 30.42 | 32.20 | 30.42 | 31.00 | +1.639% | 352 | 500 | +14.677% |
| 2026-05-26 | 31.25 | 31.25 | 29.80 | 30.50 | -2.087% | 28 | 501 | +16.557% |
| 2026-05-22 | 31.25 | 31.50 | 30.55 | 31.15 | -1.735% | 30 | 482 | +14.125% |
| 2026-05-21 | 32.90 | 32.95 | 31.70 | 31.70 | -2.462% | 45 | 458 | +12.145% |
| 2026-05-20 | 33.00 | 33.00 | 32.50 | 32.50 | -7.407% | 8 | 451 | +9.385% |
| 2026-05-19 | 37.30 | 37.30 | 34.80 | 35.10 | -5.135% | 9 | 447 | +1.282% |
| 2026-05-18 | 33.84 | 37.05 | 33.84 | 37.00 | +2.210% | 146 | 318 | -3.919% |
| 2026-05-15 | 36.40 | 36.70 | 36.20 | 36.20 | +7.418% | 56 | 318 | -1.796% |
| 2026-05-14 | 35.10 | 35.20 | 33.40 | 33.70 | +4.984% | 10 | 318 | +5.490% |
| 2026-05-13 | 31.92 | 33.20 | 31.92 | 32.10 | -6.140% | 16 | 323 | +10.748% |
| 2026-05-12 | 32.50 | 34.20 | 31.40 | 34.20 | +10.501% | 67 | 320 | +3.947% |
| 2026-05-11 | 29.45 | 31.45 | 29.45 | 30.95 | -2.057% | 132 | 248 | +14.863% |
| 2026-05-08 | 33.02 | 33.02 | 30.38 | 31.60 | -11.904% | 86 | 206 | +12.500% |
| 2026-05-07 | 35.00 | 35.87 | 35.00 | 35.87 | -1.753% | 3 | 203 | -0.892% |
| 2026-05-05 | 37.77 | 37.89 | 36.51 | 36.51 | -13.688% | 214 | 1 | -2.629% |
| 2026-05-01 | 42.30 | 42.30 | 42.30 | 42.30 | -0.797% | 1 | 1 | -15.957% |
| 2026-04-30 | 42.64 | 42.64 | 42.64 | 42.64 | 0.000% | 1 | 0 | -16.628% |