INTC270115P00135000
INTC Jan 15 2027 135.00 Put
optionOPRA
EODOct 15, 2026
43.86USD+24.957%(+8.76)1Vol780OI
INTC270115P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 43.86 | 43.86 | 43.86 | 43.86 | +24.957% | 1 | 779 | 0.000% |
| 2026-10-13 | 36.15 | 36.15 | 35.09 | 35.10 | -3.306% | 142 | 702 | +24.957% |
| 2026-10-12 | 36.44 | 36.44 | 36.30 | 36.30 | +10.334% | 6 | 705 | +20.826% |
| 2026-10-09 | 32.90 | 32.90 | 32.90 | 32.90 | +12.479% | 10 | 715 | +33.313% |
| 2026-10-08 | 30.60 | 30.65 | 29.25 | 29.25 | +6.596% | 53 | 715 | +49.949% |
| 2026-10-07 | 27.44 | 27.44 | 27.44 | 27.44 | +0.882% | 5 | 710 | +59.840% |
| 2026-10-06 | 27.10 | 27.55 | 27.00 | 27.20 | +9.457% | 70 | 649 | +61.250% |
| 2026-10-02 | 22.85 | 24.85 | 22.85 | 24.85 | -5.513% | 40 | 674 | +76.499% |
| 2026-10-01 | 26.10 | 26.30 | 26.10 | 26.30 | +0.766% | 4 | 678 | +66.768% |
| 2026-09-30 | 26.10 | 26.10 | 26.10 | 26.10 | -5.435% | 5 | 678 | +68.046% |
| 2026-09-29 | 27.95 | 27.95 | 27.60 | 27.60 | -2.128% | 45 | 702 | +58.913% |
| 2026-09-28 | 28.30 | 28.30 | 27.95 | 28.20 | +17.012% | 96 | 760 | +55.532% |
| 2026-09-25 | 23.75 | 24.10 | 23.65 | 24.10 | +1.688% | 180 | 680 | +81.992% |
| 2026-09-24 | 25.15 | 25.15 | 23.35 | 23.70 | -9.852% | 19 | 662 | +85.063% |
| 2026-09-23 | 25.70 | 26.29 | 25.70 | 26.29 | +3.586% | 3 | 660 | +66.831% |
| 2026-09-22 | 25.95 | 25.95 | 25.38 | 25.38 | -2.833% | 7 | 665 | +72.813% |
| 2026-09-21 | 27.05 | 28.83 | 25.60 | 26.12 | -19.108% | 77 | 674 | +67.917% |
| 2026-09-17 | 33.50 | 33.50 | 32.11 | 32.29 | -15.138% | 22 | 654 | +35.832% |
| 2026-09-16 | 38.05 | 38.05 | 38.05 | 38.05 | +1.656% | 5 | 654 | +15.269% |
| 2026-09-11 | 36.95 | 37.43 | 36.95 | 37.43 | +1.850% | 2 | 653 | +17.179% |
| 2026-09-08 | 36.75 | 36.75 | 36.75 | 36.75 | -14.435% | 20 | 666 | +19.347% |
| 2026-09-04 | 43.37 | 43.37 | 42.95 | 42.95 | -14.100% | 12 | 678 | +2.119% |
| 2026-08-24 | 50.75 | 50.75 | 50.00 | 50.00 | +3.455% | 50 | 708 | -12.280% |
| 2026-08-21 | 48.33 | 48.33 | 48.33 | 48.33 | +10.242% | 1 | 709 | -9.249% |
| 2026-08-18 | 43.84 | 43.84 | 43.84 | 43.84 | +11.241% | 10 | 699 | +0.046% |
| 2026-08-13 | 38.91 | 39.58 | 38.76 | 39.41 | -3.761% | 5 | 697 | +11.292% |
| 2026-08-12 | 41.80 | 41.80 | 40.95 | 40.95 | -8.696% | 30 | 698 | +7.106% |
| 2026-08-06 | 44.85 | 44.85 | 44.85 | 44.85 | +1.356% | 1 | 697 | -2.207% |
| 2026-08-04 | 45.10 | 45.10 | 44.25 | 44.25 | -12.098% | 15 | 685 | -0.881% |
| 2026-08-03 | 50.34 | 50.34 | 50.34 | 50.34 | -8.273% | 1 | 684 | -12.872% |
| 2026-07-29 | 55.40 | 55.40 | 54.88 | 54.88 | +3.704% | 3 | 682 | -20.080% |
| 2026-07-28 | 53.30 | 54.50 | 52.92 | 52.92 | +13.198% | 8 | 689 | -17.120% |
| 2026-07-23 | 44.75 | 46.75 | 44.75 | 46.75 | +5.889% | 5 | 693 | -6.182% |
| 2026-07-22 | 43.90 | 44.15 | 43.90 | 44.15 | -0.226% | 12 | 693 | -0.657% |
| 2026-07-21 | 44.80 | 44.84 | 44.20 | 44.25 | -6.547% | 35 | 695 | -0.881% |
| 2026-07-20 | 47.35 | 47.35 | 47.35 | 47.35 | -2.892% | 1 | 695 | -7.371% |
| 2026-07-17 | 48.55 | 48.76 | 48.55 | 48.76 | +1.435% | 12 | 698 | -10.049% |
| 2026-07-16 | 48.07 | 48.07 | 48.07 | 48.07 | +3.823% | 10 | 708 | -8.758% |
| 2026-07-15 | 43.90 | 46.30 | 43.90 | 46.30 | +8.051% | 13 | 706 | -5.270% |
| 2026-07-14 | 44.20 | 44.20 | 42.65 | 42.85 | -4.735% | 21 | 709 | +2.357% |
| 2026-07-13 | 44.55 | 44.98 | 44.55 | 44.98 | +7.995% | 6 | 709 | -2.490% |
| 2026-07-10 | 42.35 | 42.35 | 41.65 | 41.65 | +2.359% | 23 | 721 | +5.306% |
| 2026-07-09 | 40.69 | 40.69 | 40.69 | 40.69 | -7.270% | 1 | 722 | +7.791% |
| 2026-07-08 | 43.50 | 43.95 | 43.50 | 43.88 | +4.476% | 4 | 719 | -0.046% |
| 2026-07-07 | 42.00 | 42.00 | 42.00 | 42.00 | +15.005% | 1 | 718 | +4.429% |
| 2026-07-06 | 36.50 | 36.52 | 36.50 | 36.52 | -2.613% | 17 | 704 | +20.099% |
| 2026-07-02 | 34.00 | 37.50 | 33.75 | 37.50 | +9.329% | 28 | 697 | +16.960% |
| 2026-07-01 | 32.15 | 34.55 | 31.40 | 34.30 | +14.448% | 118 | 661 | +27.872% |
| 2026-06-30 | 32.50 | 32.50 | 29.55 | 29.97 | -9.429% | 126 | 587 | +46.346% |
| 2026-06-29 | 34.75 | 38.00 | 33.09 | 33.09 | -3.387% | 25 | 585 | +32.548% |
| 2026-06-26 | 34.75 | 35.50 | 33.90 | 34.25 | +1.182% | 37 | 565 | +28.058% |
| 2026-06-25 | 35.05 | 35.05 | 33.75 | 33.85 | -1.884% | 27 | 551 | +29.572% |
| 2026-06-24 | 34.00 | 34.50 | 32.75 | 34.50 | +1.920% | 33 | 531 | +27.130% |
| 2026-06-23 | 34.10 | 34.46 | 32.62 | 33.85 | +9.689% | 40 | 519 | +29.572% |
| 2026-06-22 | 31.63 | 32.39 | 30.86 | 30.86 | -6.115% | 34 | 508 | +42.126% |
| 2026-06-18 | 33.00 | 34.47 | 32.87 | 32.87 | -12.812% | 37 | 493 | +33.435% |
| 2026-06-17 | 37.80 | 37.80 | 37.60 | 37.70 | -3.581% | 6 | 492 | +16.340% |
| 2026-06-16 | 36.25 | 39.10 | 35.75 | 39.10 | +10.234% | 20 | 488 | +12.174% |
| 2026-06-15 | 35.30 | 35.85 | 35.27 | 35.47 | -5.413% | 26 | 472 | +23.654% |
| 2026-06-12 | 37.65 | 37.65 | 37.50 | 37.50 | -5.303% | 5 | 471 | +16.960% |
| 2026-06-11 | 39.77 | 42.40 | 39.46 | 39.60 | -11.429% | 28 | 473 | +10.758% |
| 2026-06-09 | 43.30 | 44.80 | 43.30 | 44.71 | +6.149% | 85 | 428 | -1.901% |
| 2026-06-08 | 42.30 | 42.30 | 42.12 | 42.12 | +2.308% | 2 | 427 | +4.131% |
| 2026-06-04 | 41.75 | 41.75 | 41.17 | 41.17 | -1.719% | 30 | 427 | +6.534% |
| 2026-06-03 | 41.05 | 42.40 | 41.05 | 41.89 | -4.990% | 14 | 433 | +4.703% |
| 2026-06-02 | 44.10 | 44.10 | 44.09 | 44.09 | +1.942% | 2 | 432 | -0.522% |
| 2026-06-01 | 44.30 | 44.30 | 42.30 | 43.25 | +11.326% | 159 | 432 | +1.410% |
| 2026-05-29 | 38.85 | 38.85 | 38.85 | 38.85 | +1.304% | 15 | 424 | +12.896% |
| 2026-05-27 | 39.05 | 39.05 | 38.10 | 38.35 | +2.130% | 14 | 412 | +14.368% |
| 2026-05-26 | 36.75 | 37.55 | 36.75 | 37.55 | +0.535% | 16 | 405 | +16.804% |
| 2026-05-22 | 37.40 | 37.45 | 37.27 | 37.35 | -2.608% | 118 | 296 | +17.430% |
| 2026-05-21 | 39.30 | 40.32 | 38.35 | 38.35 | -2.168% | 45 | 253 | +14.368% |
| 2026-05-20 | 39.00 | 39.50 | 39.00 | 39.20 | -6.332% | 10 | 243 | +11.888% |
| 2026-05-19 | 41.90 | 41.90 | 41.85 | 41.85 | -7.534% | 96 | 173 | +4.803% |
| 2026-05-18 | 43.60 | 45.26 | 43.55 | 45.26 | +3.333% | 13 | 170 | -3.093% |
| 2026-05-15 | 43.69 | 43.80 | 43.69 | 43.80 | +10.886% | 11 | 165 | +0.137% |
| 2026-05-13 | 38.44 | 39.50 | 38.44 | 39.50 | -2.517% | 20 | 163 | +11.038% |
| 2026-05-12 | 38.44 | 40.52 | 38.44 | 40.52 | +8.895% | 26 | 143 | +8.243% |
| 2026-05-11 | 36.20 | 38.20 | 36.20 | 37.21 | -1.821% | 84 | 64 | +17.872% |
| 2026-05-08 | 38.05 | 38.05 | 37.90 | 37.90 | -10.147% | 63 | 6 | +15.726% |
| 2026-05-07 | 42.18 | 42.18 | 42.18 | 42.18 | -1.449% | 5 | 1 | +3.983% |
| 2026-05-06 | 42.80 | 42.80 | 42.80 | 42.80 | 0.000% | 1 | 0 | +2.477% |