INTC270115P00150000
INTC Jan 15 2027 150.00 Put
optionOPRA
EODOct 15, 2026
54.45USD+6.348%(+3.25)5Vol414OI
INTC270115P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 56.50 | 56.50 | 54.45 | 54.45 | +6.348% | 5 | 414 | 0.000% |
| 2026-10-14 | 51.19 | 51.20 | 51.19 | 51.20 | +0.688% | 6 | 413 | +6.348% |
| 2026-10-13 | 51.45 | 51.45 | 50.55 | 50.85 | +8.191% | 8 | 415 | +7.080% |
| 2026-10-09 | 46.30 | 47.00 | 46.10 | 47.00 | +4.444% | 28 | 440 | +15.851% |
| 2026-10-08 | 42.80 | 45.00 | 42.80 | 45.00 | +12.360% | 28 | 436 | +21.000% |
| 2026-10-07 | 39.95 | 40.05 | 39.95 | 40.05 | -0.497% | 20 | 436 | +35.955% |
| 2026-10-06 | 40.00 | 40.25 | 40.00 | 40.25 | +6.764% | 7 | 433 | +35.280% |
| 2026-10-05 | 37.52 | 37.70 | 37.52 | 37.70 | +4.722% | 4 | 435 | +44.430% |
| 2026-10-01 | 37.70 | 37.70 | 36.00 | 36.00 | -10.224% | 20 | 453 | +51.250% |
| 2026-09-28 | 38.50 | 40.45 | 38.50 | 40.10 | +15.396% | 68 | 417 | +35.786% |
| 2026-09-25 | 34.75 | 34.75 | 34.75 | 34.75 | -0.144% | 2 | 417 | +56.691% |
| 2026-09-24 | 34.50 | 35.65 | 34.48 | 34.80 | -2.657% | 25 | 399 | +56.466% |
| 2026-09-22 | 36.50 | 36.50 | 35.75 | 35.75 | -3.769% | 4 | 397 | +52.308% |
| 2026-09-21 | 39.10 | 40.00 | 36.35 | 37.15 | -20.022% | 318 | 420 | +46.568% |
| 2026-09-18 | 45.72 | 46.45 | 45.65 | 46.45 | +4.429% | 8 | 422 | +17.223% |
| 2026-09-17 | 44.55 | 44.55 | 44.33 | 44.48 | -11.606% | 21 | 443 | +22.415% |
| 2026-09-16 | 50.00 | 51.02 | 50.00 | 50.32 | -7.500% | 52 | 445 | +8.207% |
| 2026-09-14 | 54.40 | 54.40 | 54.40 | 54.40 | -12.834% | 1 | 445 | +0.092% |
| 2026-09-01 | 62.41 | 62.41 | 62.41 | 62.41 | -2.939% | 1 | 445 | -12.754% |
| 2026-08-26 | 65.25 | 65.25 | 64.30 | 64.30 | +2.096% | 7 | 441 | -15.319% |
| 2026-08-25 | 62.98 | 62.98 | 62.98 | 62.98 | -2.447% | 2 | 441 | -13.544% |
| 2026-08-24 | 65.60 | 65.60 | 64.56 | 64.56 | +4.517% | 2 | 442 | -15.660% |
| 2026-08-21 | 61.52 | 61.77 | 61.52 | 61.77 | +2.319% | 10 | 452 | -11.850% |
| 2026-08-20 | 60.42 | 60.42 | 60.37 | 60.37 | +1.462% | 15 | 452 | -9.806% |
| 2026-08-19 | 59.50 | 59.50 | 59.50 | 59.50 | +15.198% | 1 | 451 | -8.487% |
| 2026-08-13 | 50.45 | 51.65 | 50.45 | 51.65 | -8.584% | 11 | 440 | +5.421% |
| 2026-08-04 | 56.50 | 56.50 | 56.50 | 56.50 | -6.889% | 1 | 439 | -3.628% |
| 2026-07-24 | 60.85 | 60.85 | 60.68 | 60.68 | -0.622% | 4 | 443 | -10.267% |
| 2026-07-16 | 58.93 | 61.06 | 58.93 | 61.06 | +14.067% | 6 | 440 | -10.825% |
| 2026-07-14 | 54.15 | 54.26 | 53.53 | 53.53 | -5.923% | 7 | 434 | +1.719% |
| 2026-07-13 | 56.00 | 56.90 | 56.00 | 56.90 | +6.654% | 15 | 431 | -4.306% |
| 2026-07-10 | 53.70 | 54.10 | 53.35 | 53.35 | +2.794% | 67 | 425 | +2.062% |
| 2026-07-09 | 50.38 | 51.90 | 50.38 | 51.90 | -5.636% | 6 | 429 | +4.913% |
| 2026-07-08 | 54.33 | 55.25 | 54.33 | 55.00 | +1.852% | 53 | 449 | -1.000% |
| 2026-07-07 | 54.52 | 54.52 | 52.80 | 54.00 | +17.010% | 45 | 469 | +0.833% |
| 2026-07-06 | 45.00 | 46.15 | 45.00 | 46.15 | -6.199% | 10 | 459 | +17.985% |
| 2026-07-02 | 46.40 | 49.20 | 46.40 | 49.20 | +11.312% | 6 | 463 | +10.671% |
| 2026-07-01 | 41.89 | 44.20 | 41.89 | 44.20 | +13.043% | 5 | 461 | +23.190% |
| 2026-06-30 | 41.13 | 41.13 | 38.75 | 39.10 | -9.175% | 67 | 427 | +39.258% |
| 2026-06-29 | 48.75 | 48.75 | 43.05 | 43.05 | -3.691% | 70 | 387 | +26.481% |
| 2026-06-26 | 45.00 | 45.00 | 44.70 | 44.70 | -0.667% | 11 | 377 | +21.812% |
| 2026-06-25 | 44.30 | 45.00 | 44.30 | 45.00 | +1.124% | 8 | 378 | +21.000% |
| 2026-06-24 | 42.35 | 44.50 | 42.35 | 44.50 | +1.251% | 20 | 367 | +22.360% |
| 2026-06-23 | 42.58 | 43.95 | 42.58 | 43.95 | +8.465% | 2 | 369 | +23.891% |
| 2026-06-22 | 41.17 | 42.00 | 40.35 | 40.52 | -7.064% | 69 | 379 | +34.378% |
| 2026-06-18 | 42.70 | 44.82 | 42.70 | 43.60 | -9.356% | 105 | 364 | +24.885% |
| 2026-06-17 | 49.05 | 49.05 | 48.10 | 48.10 | -2.156% | 7 | 357 | +13.202% |
| 2026-06-16 | 46.28 | 50.00 | 46.28 | 49.16 | +6.499% | 15 | 347 | +10.761% |
| 2026-06-15 | 46.00 | 46.45 | 44.38 | 46.16 | -2.410% | 39 | 319 | +17.959% |
| 2026-06-12 | 48.70 | 48.70 | 47.16 | 47.30 | -7.255% | 32 | 300 | +15.116% |
| 2026-06-11 | 51.25 | 53.20 | 50.45 | 51.00 | -15.141% | 33 | 291 | +6.765% |
| 2026-06-09 | 56.25 | 60.10 | 56.15 | 60.10 | +12.336% | 19 | 297 | -9.401% |
| 2026-06-08 | 54.00 | 54.00 | 53.50 | 53.50 | -3.185% | 2 | 295 | +1.776% |
| 2026-06-01 | 53.90 | 55.26 | 53.90 | 55.26 | +11.075% | 21 | 285 | -1.466% |
| 2026-05-29 | 46.50 | 50.00 | 46.50 | 49.75 | +1.427% | 44 | 283 | +9.447% |
| 2026-05-27 | 49.05 | 49.75 | 48.75 | 49.05 | +3.853% | 103 | 250 | +11.009% |
| 2026-05-26 | 47.20 | 48.34 | 47.20 | 47.23 | -2.012% | 83 | 233 | +15.287% |
| 2026-05-22 | 48.00 | 48.20 | 47.85 | 48.20 | -3.792% | 51 | 200 | +12.967% |
| 2026-05-20 | 50.30 | 50.30 | 50.10 | 50.10 | -11.982% | 4 | 199 | +8.683% |
| 2026-05-18 | 56.92 | 56.92 | 56.92 | 56.92 | +4.729% | 4 | 199 | -4.339% |
| 2026-05-15 | 54.81 | 54.81 | 54.35 | 54.35 | +6.215% | 7 | 198 | +0.184% |
| 2026-05-14 | 52.65 | 52.65 | 50.93 | 51.17 | -1.121% | 174 | 202 | +6.410% |
| 2026-05-12 | 48.45 | 52.53 | 48.45 | 51.75 | +8.491% | 13 | 192 | +5.217% |
| 2026-05-11 | 47.15 | 48.30 | 47.15 | 47.70 | -0.063% | 4 | 188 | +14.151% |
| 2026-05-08 | 51.12 | 51.12 | 47.46 | 47.73 | -11.398% | 35 | 164 | +14.079% |
| 2026-05-07 | 54.10 | 54.10 | 52.60 | 53.87 | -0.241% | 9 | 156 | +1.077% |
| 2026-05-06 | 55.00 | 55.00 | 54.00 | 54.00 | -3.312% | 3 | 154 | +0.833% |
| 2026-05-05 | 55.85 | 55.85 | 55.05 | 55.85 | 0.000% | 162 | 0 | -2.507% |