INTC270115P00140000
INTC Jan 15 2027 140.00 Put
optionOPRA
EODOct 16, 2026
49.10USD-1.800%(-0.90)7Vol883OI
INTC270115P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 49.10 | 49.10 | 49.10 | 49.10 | -1.800% | 7 | 888 | 0.000% |
| 2026-10-15 | 47.95 | 50.00 | 47.95 | 50.00 | +20.773% | 2 | 888 | -1.800% |
| 2026-10-14 | 41.40 | 41.40 | 41.40 | 41.40 | +3.759% | 50 | 889 | +18.599% |
| 2026-10-13 | 39.74 | 39.90 | 39.74 | 39.90 | -1.917% | 19 | 888 | +23.058% |
| 2026-10-12 | 40.00 | 40.75 | 40.00 | 40.68 | +11.912% | 139 | 843 | +20.698% |
| 2026-10-08 | 34.44 | 37.05 | 34.44 | 36.35 | +12.923% | 19 | 844 | +35.076% |
| 2026-10-07 | 32.19 | 32.19 | 32.19 | 32.19 | +4.853% | 1 | 844 | +52.532% |
| 2026-10-06 | 30.60 | 30.70 | 30.60 | 30.70 | -1.539% | 26 | 834 | +59.935% |
| 2026-10-05 | 31.18 | 31.18 | 31.18 | 31.18 | +10.567% | 1 | 874 | +57.473% |
| 2026-10-02 | 26.80 | 28.20 | 25.80 | 28.20 | -2.083% | 186 | 840 | +74.113% |
| 2026-10-01 | 30.50 | 30.50 | 28.80 | 28.80 | -3.518% | 3 | 840 | +70.486% |
| 2026-09-30 | 29.85 | 29.85 | 29.85 | 29.85 | -5.687% | 5 | 838 | +64.489% |
| 2026-09-28 | 31.16 | 31.94 | 30.40 | 31.65 | +12.035% | 372 | 578 | +55.134% |
| 2026-09-25 | 26.75 | 28.25 | 26.75 | 28.25 | +5.686% | 134 | 537 | +73.805% |
| 2026-09-24 | 27.70 | 27.93 | 26.60 | 26.73 | -9.909% | 96 | 595 | +83.689% |
| 2026-09-23 | 29.40 | 29.67 | 29.40 | 29.67 | +0.576% | 5 | 594 | +65.487% |
| 2026-09-22 | 29.45 | 29.60 | 29.05 | 29.50 | +0.170% | 60 | 605 | +66.441% |
| 2026-09-21 | 32.20 | 32.20 | 28.96 | 29.45 | -22.805% | 100 | 579 | +66.723% |
| 2026-09-18 | 38.15 | 38.15 | 38.15 | 38.15 | +3.108% | 3 | 582 | +28.702% |
| 2026-09-17 | 38.01 | 38.01 | 35.91 | 37.00 | -12.218% | 10 | 580 | +32.703% |
| 2026-09-16 | 42.15 | 42.15 | 42.15 | 42.15 | -6.520% | 163 | 651 | +16.489% |
| 2026-09-15 | 43.60 | 45.09 | 43.60 | 45.09 | -1.978% | 3 | 654 | +8.893% |
| 2026-09-14 | 46.60 | 46.60 | 46.00 | 46.00 | +5.747% | 3 | 655 | +6.739% |
| 2026-09-10 | 44.40 | 44.40 | 43.50 | 43.50 | +7.407% | 80 | 577 | +12.874% |
| 2026-09-09 | 40.00 | 40.50 | 40.00 | 40.50 | -5.263% | 8 | 575 | +21.235% |
| 2026-09-08 | 43.65 | 43.65 | 42.75 | 42.75 | -14.070% | 2 | 575 | +14.854% |
| 2026-09-03 | 49.75 | 49.75 | 49.75 | 49.75 | -3.772% | 1 | 574 | -1.307% |
| 2026-09-02 | 51.70 | 51.70 | 51.70 | 51.70 | -5.138% | 10 | 584 | -5.029% |
| 2026-08-24 | 55.30 | 55.30 | 54.50 | 54.50 | +3.849% | 32 | 614 | -9.908% |
| 2026-08-21 | 51.91 | 52.60 | 51.91 | 52.48 | +4.417% | 15 | 614 | -6.441% |
| 2026-08-19 | 50.30 | 50.30 | 50.26 | 50.26 | +17.981% | 2 | 613 | -2.308% |
| 2026-08-17 | 42.60 | 42.60 | 42.60 | 42.60 | -1.435% | 1 | 612 | +15.258% |
| 2026-08-13 | 43.22 | 43.22 | 43.22 | 43.22 | -4.062% | 1 | 612 | +13.605% |
| 2026-08-12 | 45.60 | 45.60 | 45.05 | 45.05 | -7.113% | 9 | 622 | +8.990% |
| 2026-08-11 | 48.50 | 48.50 | 48.50 | 48.50 | +0.352% | 5 | 617 | +1.237% |
| 2026-08-07 | 48.39 | 48.39 | 48.33 | 48.33 | -0.862% | 2 | 617 | +1.593% |
| 2026-08-04 | 48.96 | 48.96 | 48.75 | 48.75 | -9.218% | 2 | 618 | +0.718% |
| 2026-07-31 | 53.65 | 53.70 | 53.65 | 53.70 | +0.374% | 10 | 618 | -8.566% |
| 2026-07-30 | 53.53 | 54.01 | 53.50 | 53.50 | -9.429% | 5 | 616 | -8.224% |
| 2026-07-29 | 60.07 | 61.10 | 59.07 | 59.07 | +3.071% | 5 | 616 | -16.878% |
| 2026-07-28 | 58.05 | 58.15 | 57.31 | 57.31 | +1.559% | 12 | 619 | -14.326% |
| 2026-07-27 | 56.45 | 56.45 | 56.43 | 56.43 | +8.207% | 4 | 623 | -12.990% |
| 2026-07-24 | 51.53 | 52.15 | 51.53 | 52.15 | +8.465% | 12 | 612 | -5.849% |
| 2026-07-21 | 49.50 | 49.50 | 48.05 | 48.08 | -6.822% | 10 | 615 | +2.121% |
| 2026-07-20 | 52.51 | 52.51 | 51.60 | 51.60 | -3.731% | 11 | 614 | -4.845% |
| 2026-07-17 | 53.60 | 53.60 | 53.60 | 53.60 | +1.554% | 20 | 634 | -8.396% |
| 2026-07-16 | 52.50 | 53.10 | 52.50 | 52.78 | +7.059% | 15 | 639 | -6.972% |
| 2026-07-15 | 49.25 | 50.45 | 49.25 | 49.30 | +1.649% | 25 | 624 | -0.406% |
| 2026-07-13 | 47.60 | 48.50 | 47.60 | 48.50 | +8.018% | 21 | 636 | +1.237% |
| 2026-07-10 | 46.15 | 46.15 | 44.90 | 44.90 | +3.815% | 77 | 673 | +9.354% |
| 2026-07-09 | 43.25 | 43.25 | 43.25 | 43.25 | -7.585% | 1 | 672 | +13.526% |
| 2026-07-08 | 46.45 | 46.80 | 46.45 | 46.80 | +1.739% | 11 | 690 | +4.915% |
| 2026-07-07 | 45.60 | 46.00 | 45.20 | 46.00 | +16.367% | 13 | 688 | +6.739% |
| 2026-07-06 | 39.90 | 39.90 | 39.53 | 39.53 | -0.503% | 9 | 679 | +24.209% |
| 2026-07-02 | 38.80 | 39.73 | 38.80 | 39.73 | +4.967% | 2 | 679 | +23.584% |
| 2026-07-01 | 34.55 | 37.85 | 34.55 | 37.85 | +14.976% | 53 | 694 | +29.723% |
| 2026-06-30 | 33.91 | 33.91 | 32.45 | 32.92 | -9.261% | 99 | 652 | +49.149% |
| 2026-06-29 | 39.59 | 41.03 | 36.28 | 36.28 | -2.499% | 92 | 580 | +35.336% |
| 2026-06-26 | 37.40 | 38.00 | 37.21 | 37.21 | +0.432% | 67 | 563 | +31.954% |
| 2026-06-25 | 34.15 | 39.90 | 34.00 | 37.05 | -1.463% | 38 | 544 | +32.524% |
| 2026-06-24 | 36.12 | 38.00 | 35.97 | 37.60 | +4.011% | 77 | 527 | +30.585% |
| 2026-06-23 | 35.85 | 36.40 | 35.72 | 36.15 | +6.574% | 14 | 524 | +35.823% |
| 2026-06-22 | 34.00 | 35.05 | 33.91 | 33.92 | -7.398% | 45 | 501 | +44.752% |
| 2026-06-18 | 37.50 | 37.73 | 36.53 | 36.63 | -11.200% | 13 | 493 | +34.043% |
| 2026-06-17 | 40.98 | 41.25 | 40.98 | 41.25 | -1.786% | 5 | 492 | +19.030% |
| 2026-06-16 | 41.75 | 42.00 | 41.75 | 42.00 | +7.554% | 2 | 492 | +16.905% |
| 2026-06-15 | 38.75 | 39.15 | 37.80 | 39.05 | -4.125% | 70 | 439 | +25.736% |
| 2026-06-12 | 43.70 | 43.70 | 40.40 | 40.73 | -10.484% | 19 | 430 | +20.550% |
| 2026-06-11 | 44.68 | 45.50 | 43.20 | 45.50 | -6.089% | 43 | 410 | +7.912% |
| 2026-06-10 | 47.85 | 48.45 | 47.85 | 48.45 | -2.121% | 2 | 409 | +1.342% |
| 2026-06-09 | 49.50 | 49.50 | 49.50 | 49.50 | +6.566% | 1 | 409 | -0.808% |
| 2026-06-08 | 46.60 | 46.60 | 46.45 | 46.45 | -9.454% | 21 | 388 | +5.705% |
| 2026-06-05 | 49.85 | 51.30 | 49.85 | 51.30 | +10.799% | 32 | 384 | -4.288% |
| 2026-06-04 | 46.15 | 46.30 | 46.15 | 46.30 | +2.706% | 4 | 384 | +6.048% |
| 2026-06-03 | 45.25 | 45.25 | 45.08 | 45.08 | -3.469% | 40 | 360 | +8.917% |
| 2026-06-01 | 48.10 | 48.10 | 46.34 | 46.70 | +9.882% | 17 | 361 | +5.139% |
| 2026-05-29 | 37.85 | 42.50 | 37.85 | 42.50 | +4.294% | 5 | 360 | +15.529% |
| 2026-05-28 | 41.95 | 41.95 | 40.75 | 40.75 | -0.876% | 8 | 357 | +20.491% |
| 2026-05-27 | 41.80 | 42.60 | 41.11 | 41.11 | +1.858% | 53 | 351 | +19.436% |
| 2026-05-26 | 40.37 | 41.20 | 40.34 | 40.36 | -1.441% | 243 | 205 | +21.655% |
| 2026-05-22 | 40.95 | 40.95 | 40.95 | 40.95 | -2.151% | 8 | 200 | +19.902% |
| 2026-05-21 | 43.35 | 43.35 | 41.85 | 41.85 | -2.105% | 98 | 188 | +17.324% |
| 2026-05-20 | 43.05 | 43.05 | 42.75 | 42.75 | -10.565% | 5 | 183 | +14.854% |
| 2026-05-18 | 47.30 | 48.40 | 47.30 | 47.80 | +1.962% | 40 | 181 | +2.720% |
| 2026-05-15 | 47.50 | 47.70 | 46.88 | 46.88 | +7.154% | 49 | 206 | +4.735% |
| 2026-05-14 | 43.87 | 43.87 | 43.70 | 43.75 | +2.941% | 39 | 222 | +12.229% |
| 2026-05-13 | 42.50 | 42.50 | 42.50 | 42.50 | -4.387% | 1 | 222 | +15.529% |
| 2026-05-12 | 42.00 | 44.45 | 42.00 | 44.45 | +10.572% | 18 | 224 | +10.461% |
| 2026-05-11 | 38.94 | 41.22 | 38.94 | 40.20 | -2.899% | 106 | 224 | +22.139% |
| 2026-05-08 | 43.97 | 43.97 | 40.25 | 41.40 | -9.211% | 30 | 197 | +18.599% |
| 2026-05-07 | 45.25 | 45.60 | 45.25 | 45.60 | +0.264% | 5 | 193 | +7.675% |
| 2026-05-06 | 46.20 | 46.20 | 45.48 | 45.48 | -4.353% | 2 | 193 | +7.960% |
| 2026-05-05 | 50.00 | 50.00 | 47.55 | 47.55 | -10.300% | 103 | 91 | +3.260% |
| 2026-05-04 | 53.01 | 53.01 | 53.01 | 53.01 | +1.649% | 1 | 90 | -7.376% |
| 2026-05-01 | 52.00 | 52.15 | 52.00 | 52.15 | -4.557% | 80 | 10 | -5.849% |
| 2026-04-30 | 54.77 | 54.77 | 54.64 | 54.64 | 0.000% | 10 | 0 | -10.139% |