INTC270115P00130000
INTC Jan 15 2027 130.00 Put
optionOPRA
EODOct 16, 2026
39.84USD+5.481%(+2.07)7Vol4,243OI
INTC270115P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 40.30 | 40.30 | 39.84 | 39.84 | +5.481% | 7 | 4,245 | 0.000% |
| 2026-10-15 | 40.30 | 40.30 | 37.32 | 37.77 | +16.037% | 1,607 | 4,183 | +5.481% |
| 2026-10-14 | 32.55 | 32.55 | 32.55 | 32.55 | +4.327% | 5 | 4,183 | +22.396% |
| 2026-10-13 | 32.60 | 33.25 | 30.95 | 31.20 | -1.639% | 56 | 4,166 | +27.692% |
| 2026-10-12 | 32.01 | 32.01 | 31.72 | 31.72 | +12.283% | 18 | 4,156 | +25.599% |
| 2026-10-09 | 29.30 | 29.30 | 28.25 | 28.25 | +6.004% | 15 | 4,171 | +41.027% |
| 2026-10-08 | 26.55 | 26.65 | 25.75 | 26.65 | +9.671% | 70 | 4,201 | +49.493% |
| 2026-10-07 | 24.50 | 24.50 | 24.05 | 24.30 | +0.621% | 82 | 4,211 | +63.951% |
| 2026-10-06 | 23.50 | 24.15 | 23.14 | 24.15 | +9.276% | 27 | 4,203 | +64.969% |
| 2026-10-05 | 22.65 | 22.65 | 22.00 | 22.10 | +3.756% | 20 | 4,214 | +80.271% |
| 2026-10-02 | 19.95 | 21.50 | 19.23 | 21.30 | -1.843% | 64 | 4,201 | +87.042% |
| 2026-10-01 | 22.54 | 22.65 | 21.65 | 21.70 | -4.405% | 56 | 4,171 | +83.594% |
| 2026-09-30 | 22.70 | 22.70 | 22.70 | 22.70 | -5.613% | 21 | 4,151 | +75.507% |
| 2026-09-29 | 25.09 | 25.41 | 24.05 | 24.05 | -3.219% | 15 | 4,144 | +65.655% |
| 2026-09-28 | 23.47 | 24.85 | 23.46 | 24.85 | +18.729% | 1,172 | 3,304 | +60.322% |
| 2026-09-25 | 20.35 | 21.50 | 20.35 | 20.93 | +3.768% | 123 | 3,225 | +90.349% |
| 2026-09-24 | 20.50 | 21.90 | 20.17 | 20.17 | -10.356% | 73 | 3,233 | +97.521% |
| 2026-09-23 | 23.00 | 23.00 | 22.50 | 22.50 | +1.810% | 26 | 3,232 | +77.067% |
| 2026-09-22 | 22.56 | 22.60 | 21.86 | 22.10 | -4.288% | 386 | 3,074 | +80.271% |
| 2026-09-21 | 23.80 | 25.45 | 22.25 | 23.09 | -21.195% | 278 | 2,913 | +72.542% |
| 2026-09-18 | 28.80 | 29.45 | 28.80 | 29.30 | +1.069% | 5 | 2,911 | +35.973% |
| 2026-09-17 | 29.50 | 29.50 | 28.99 | 28.99 | -12.681% | 11 | 2,912 | +37.427% |
| 2026-09-16 | 33.25 | 33.25 | 33.20 | 33.20 | -8.033% | 6 | 2,914 | +20.000% |
| 2026-09-14 | 36.10 | 36.10 | 36.10 | 36.10 | +9.361% | 1 | 2,914 | +10.360% |
| 2026-09-11 | 32.95 | 33.01 | 32.95 | 33.01 | -6.222% | 2 | 2,914 | +20.691% |
| 2026-09-10 | 35.20 | 35.20 | 35.20 | 35.20 | +8.642% | 2 | 2,915 | +13.182% |
| 2026-09-09 | 32.40 | 32.40 | 32.40 | 32.40 | -1.729% | 1 | 2,914 | +22.963% |
| 2026-09-08 | 34.10 | 34.10 | 32.97 | 32.97 | -14.806% | 2 | 2,914 | +20.837% |
| 2026-09-04 | 38.70 | 38.70 | 38.70 | 38.70 | -9.155% | 7 | 2,914 | +2.946% |
| 2026-09-03 | 43.50 | 43.50 | 42.60 | 42.60 | -4.804% | 8 | 2,922 | -6.479% |
| 2026-09-02 | 44.75 | 44.75 | 44.75 | 44.75 | +2.473% | 2 | 2,922 | -10.972% |
| 2026-09-01 | 45.60 | 45.60 | 43.67 | 43.67 | +1.323% | 3 | 2,921 | -8.770% |
| 2026-08-31 | 42.90 | 43.10 | 42.90 | 43.10 | -0.231% | 11 | 2,912 | -7.564% |
| 2026-08-28 | 41.90 | 43.20 | 41.90 | 43.20 | +2.370% | 2 | 2,913 | -7.778% |
| 2026-08-27 | 42.60 | 42.60 | 42.20 | 42.20 | -5.275% | 1,112 | 1,933 | -5.592% |
| 2026-08-25 | 44.55 | 44.55 | 44.55 | 44.55 | -1.980% | 1 | 1,934 | -10.572% |
| 2026-08-24 | 47.40 | 47.40 | 45.45 | 45.45 | +4.483% | 21 | 1,948 | -12.343% |
| 2026-08-21 | 44.05 | 44.05 | 43.50 | 43.50 | +2.353% | 14 | 1,938 | -8.414% |
| 2026-08-20 | 43.35 | 43.35 | 42.05 | 42.50 | +6.516% | 8 | 1,941 | -6.259% |
| 2026-08-18 | 40.05 | 40.05 | 39.90 | 39.90 | +12.394% | 12 | 1,936 | -0.150% |
| 2026-08-17 | 35.95 | 35.95 | 34.82 | 35.50 | -0.197% | 15 | 1,929 | +12.225% |
| 2026-08-13 | 35.30 | 35.57 | 34.34 | 35.57 | -5.147% | 38 | 1,932 | +12.004% |
| 2026-08-12 | 37.70 | 37.80 | 37.50 | 37.50 | -8.537% | 9 | 1,936 | +6.240% |
| 2026-08-04 | 41.90 | 41.90 | 41.00 | 41.00 | -11.714% | 102 | 1,843 | -2.829% |
| 2026-08-03 | 46.44 | 46.44 | 46.44 | 46.44 | +1.265% | 10 | 1,843 | -14.212% |
| 2026-07-30 | 45.45 | 45.86 | 45.37 | 45.86 | -11.757% | 3 | 1,840 | -13.127% |
| 2026-07-29 | 51.10 | 51.97 | 51.10 | 51.97 | +4.990% | 2 | 1,840 | -23.340% |
| 2026-07-28 | 51.62 | 51.62 | 48.64 | 49.50 | +3.276% | 20 | 1,830 | -19.515% |
| 2026-07-27 | 45.73 | 48.60 | 45.73 | 47.93 | +7.829% | 20 | 1,819 | -16.879% |
| 2026-07-24 | 43.64 | 44.45 | 43.64 | 44.45 | +8.019% | 8 | 1,820 | -10.371% |
| 2026-07-23 | 41.15 | 41.15 | 41.15 | 41.15 | +1.480% | 1 | 1,820 | -3.183% |
| 2026-07-22 | 40.00 | 40.55 | 40.00 | 40.55 | +0.025% | 11 | 1,820 | -1.751% |
| 2026-07-21 | 40.55 | 40.55 | 40.50 | 40.54 | -8.239% | 4 | 1,822 | -1.727% |
| 2026-07-20 | 44.30 | 44.30 | 44.18 | 44.18 | -4.061% | 42 | 1,802 | -9.823% |
| 2026-07-17 | 48.63 | 48.84 | 45.45 | 46.05 | +3.367% | 12 | 1,804 | -13.485% |
| 2026-07-16 | 43.18 | 44.56 | 43.18 | 44.55 | +8.105% | 71 | 1,818 | -10.572% |
| 2026-07-15 | 41.00 | 43.00 | 41.00 | 41.21 | +5.667% | 53 | 1,817 | -3.324% |
| 2026-07-14 | 39.20 | 40.40 | 38.90 | 39.00 | -4.994% | 22 | 1,823 | +2.154% |
| 2026-07-13 | 41.05 | 41.05 | 40.93 | 41.05 | +8.569% | 7 | 1,825 | -2.948% |
| 2026-07-10 | 38.60 | 38.75 | 37.80 | 37.81 | +1.476% | 151 | 1,864 | +5.369% |
| 2026-07-09 | 35.88 | 37.26 | 35.88 | 37.26 | -6.146% | 3 | 1,862 | +6.924% |
| 2026-07-08 | 39.00 | 41.03 | 39.00 | 39.70 | +2.057% | 27 | 1,852 | +0.353% |
| 2026-07-07 | 36.50 | 39.45 | 36.50 | 38.90 | +17.028% | 104 | 1,837 | +2.416% |
| 2026-07-06 | 32.45 | 33.25 | 31.65 | 33.24 | -5.702% | 34 | 1,824 | +19.856% |
| 2026-07-02 | 31.66 | 35.45 | 30.43 | 35.25 | +12.333% | 93 | 1,827 | +13.021% |
| 2026-07-01 | 29.15 | 31.38 | 29.10 | 31.38 | +16.438% | 138 | 1,708 | +26.960% |
| 2026-06-30 | 29.17 | 29.17 | 26.65 | 26.95 | -9.715% | 86 | 1,701 | +47.829% |
| 2026-06-29 | 32.45 | 33.98 | 29.85 | 29.85 | -5.238% | 36 | 1,651 | +33.467% |
| 2026-06-26 | 31.80 | 32.30 | 30.85 | 31.50 | +2.439% | 295 | 1,824 | +26.476% |
| 2026-06-25 | 28.12 | 31.53 | 28.12 | 30.75 | -3.150% | 525 | 1,223 | +29.561% |
| 2026-06-24 | 29.57 | 31.75 | 29.57 | 31.75 | +2.618% | 10 | 1,218 | +25.480% |
| 2026-06-23 | 32.05 | 32.05 | 29.60 | 30.94 | +10.658% | 23 | 1,224 | +28.765% |
| 2026-06-22 | 28.40 | 29.00 | 27.96 | 27.96 | -6.488% | 32 | 1,224 | +42.489% |
| 2026-06-18 | 30.00 | 32.00 | 29.75 | 29.90 | -12.573% | 122 | 1,177 | +33.244% |
| 2026-06-17 | 35.43 | 35.43 | 34.00 | 34.20 | -1.724% | 22 | 1,158 | +16.491% |
| 2026-06-16 | 33.10 | 34.95 | 32.63 | 34.80 | +7.607% | 27 | 1,168 | +14.483% |
| 2026-06-15 | 32.00 | 32.70 | 31.80 | 32.34 | -4.966% | 82 | 1,121 | +23.191% |
| 2026-06-12 | 34.35 | 34.35 | 33.80 | 34.03 | -11.587% | 31 | 1,122 | +17.073% |
| 2026-06-11 | 36.70 | 38.80 | 36.70 | 38.49 | -4.963% | 16 | 1,122 | +3.507% |
| 2026-06-10 | 40.20 | 40.50 | 40.20 | 40.50 | -6.897% | 2 | 1,123 | -1.630% |
| 2026-06-09 | 39.15 | 43.50 | 39.15 | 43.50 | +10.885% | 22 | 1,123 | -8.414% |
| 2026-06-08 | 39.00 | 39.23 | 38.70 | 39.23 | -9.920% | 58 | 1,071 | +1.555% |
| 2026-06-05 | 40.54 | 43.55 | 40.50 | 43.55 | +15.151% | 14 | 1,078 | -8.519% |
| 2026-06-04 | 38.38 | 38.38 | 37.82 | 37.82 | -0.079% | 17 | 1,071 | +5.341% |
| 2026-06-03 | 37.82 | 38.30 | 37.60 | 37.85 | -5.019% | 31 | 1,072 | +5.258% |
| 2026-06-02 | 41.00 | 41.00 | 39.85 | 39.85 | +1.271% | 208 | 1,000 | -0.025% |
| 2026-06-01 | 39.52 | 39.54 | 38.80 | 39.35 | +11.001% | 77 | 1,003 | +1.245% |
| 2026-05-29 | 33.75 | 35.80 | 33.75 | 35.45 | +3.959% | 191 | 864 | +12.384% |
| 2026-05-28 | 34.15 | 34.15 | 33.70 | 34.10 | -1.302% | 31 | 859 | +16.833% |
| 2026-05-27 | 35.00 | 35.50 | 34.55 | 34.55 | +0.436% | 20 | 849 | +15.311% |
| 2026-05-26 | 33.45 | 34.45 | 33.26 | 34.40 | +0.204% | 316 | 590 | +15.814% |
| 2026-05-22 | 33.75 | 34.33 | 33.72 | 34.33 | -2.830% | 166 | 438 | +16.050% |
| 2026-05-21 | 35.93 | 36.55 | 34.95 | 35.33 | -0.339% | 46 | 405 | +12.765% |
| 2026-05-20 | 36.05 | 36.05 | 35.45 | 35.45 | -7.441% | 19 | 393 | +12.384% |
| 2026-05-19 | 41.30 | 41.30 | 38.30 | 38.30 | -6.699% | 17 | 388 | +4.021% |
| 2026-05-18 | 39.70 | 41.05 | 39.70 | 41.05 | +1.988% | 65 | 387 | -2.948% |
| 2026-05-15 | 40.15 | 40.25 | 40.10 | 40.25 | +9.375% | 4 | 386 | -1.019% |
| 2026-05-14 | 37.39 | 37.62 | 36.75 | 36.80 | +2.364% | 116 | 281 | +8.261% |
| 2026-05-13 | 34.90 | 36.50 | 34.90 | 35.95 | -4.995% | 44 | 251 | +10.821% |
| 2026-05-12 | 35.40 | 38.00 | 35.40 | 37.84 | +10.000% | 15 | 243 | +5.285% |
| 2026-05-11 | 34.00 | 34.50 | 32.71 | 34.40 | -1.320% | 102 | 186 | +15.814% |
| 2026-05-08 | 34.20 | 34.98 | 33.25 | 34.86 | -9.666% | 71 | 133 | +14.286% |
| 2026-05-07 | 38.59 | 38.59 | 38.59 | 38.59 | -0.873% | 2 | 133 | +3.239% |
| 2026-05-06 | 38.72 | 38.93 | 38.60 | 38.93 | -3.758% | 36 | 128 | +2.338% |
| 2026-05-05 | 41.35 | 41.35 | 39.80 | 40.45 | -9.305% | 12 | 117 | -1.508% |
| 2026-05-04 | 44.66 | 44.66 | 44.60 | 44.60 | +0.067% | 2 | 116 | -10.673% |
| 2026-05-01 | 46.70 | 46.70 | 43.80 | 44.57 | -4.907% | 26 | 91 | -10.613% |
| 2026-04-30 | 46.73 | 46.87 | 46.73 | 46.87 | -0.277% | 14 | 91 | -14.999% |
| 2026-04-29 | 48.31 | 48.40 | 46.85 | 47.00 | 0.000% | 121 | 0 | -15.234% |