INTC270115P00155000
INTC Jan 15 2027 155.00 Put
optionOPRA
EODOct 14, 2026
56.70USD+19.243%(+9.15)1Vol566OI
INTC270115P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 56.70 | 56.70 | 56.70 | 56.70 | +19.243% | 1 | 567 | 0.000% |
| 2026-10-08 | 47.55 | 47.55 | 47.55 | 47.55 | +5.199% | 7 | 567 | +19.243% |
| 2026-10-06 | 45.20 | 45.20 | 45.20 | 45.20 | +7.363% | 3 | 567 | +25.442% |
| 2026-10-05 | 42.10 | 42.10 | 42.10 | 42.10 | +6.582% | 1 | 568 | +34.679% |
| 2026-10-02 | 39.50 | 39.50 | 39.50 | 39.50 | -10.227% | 34 | 593 | +43.544% |
| 2026-09-28 | 42.25 | 44.00 | 42.25 | 44.00 | +13.111% | 2 | 594 | +28.864% |
| 2026-09-24 | 38.90 | 38.90 | 38.90 | 38.90 | -6.759% | 8 | 602 | +45.758% |
| 2026-09-23 | 40.93 | 41.72 | 40.93 | 41.72 | +3.012% | 3 | 603 | +35.906% |
| 2026-09-22 | 40.86 | 40.86 | 40.32 | 40.50 | -2.410% | 4 | 602 | +40.000% |
| 2026-09-21 | 44.15 | 44.15 | 41.50 | 41.50 | -15.306% | 41 | 602 | +36.627% |
| 2026-09-18 | 49.00 | 49.00 | 49.00 | 49.00 | -2.000% | 1 | 602 | +15.714% |
| 2026-09-17 | 49.85 | 50.00 | 49.85 | 50.00 | -13.074% | 3 | 601 | +13.400% |
| 2026-09-15 | 57.52 | 57.52 | 57.52 | 57.52 | -2.673% | 1 | 601 | -1.426% |
| 2026-09-14 | 61.16 | 61.16 | 59.00 | 59.10 | +7.886% | 8 | 602 | -4.061% |
| 2026-09-11 | 54.78 | 54.78 | 54.78 | 54.78 | -2.544% | 1 | 602 | +3.505% |
| 2026-09-10 | 57.53 | 57.53 | 56.21 | 56.21 | +5.937% | 2 | 602 | +0.872% |
| 2026-09-09 | 53.06 | 53.06 | 53.06 | 53.06 | -4.431% | 1 | 601 | +6.860% |
| 2026-09-08 | 55.52 | 55.52 | 55.52 | 55.52 | -19.361% | 1 | 601 | +2.125% |
| 2026-08-26 | 69.90 | 69.90 | 68.85 | 68.85 | +5.809% | 2 | 602 | -17.647% |
| 2026-08-20 | 65.07 | 65.07 | 65.07 | 65.07 | +14.661% | 75 | 554 | -12.863% |
| 2026-07-10 | 56.75 | 56.75 | 56.75 | 56.75 | +0.621% | 1 | 555 | -0.088% |
| 2026-07-09 | 56.40 | 56.40 | 56.40 | 56.40 | -3.276% | 8 | 563 | +0.532% |
| 2026-07-08 | 58.31 | 58.31 | 58.31 | 58.31 | +2.388% | 40 | 543 | -2.761% |
| 2026-07-07 | 56.95 | 56.95 | 56.95 | 56.95 | +12.106% | 20 | 563 | -0.439% |
| 2026-07-06 | 49.00 | 50.85 | 49.00 | 50.80 | +19.249% | 505 | 60 | +11.614% |
| 2026-06-30 | 42.60 | 42.60 | 42.60 | 42.60 | -8.485% | 1 | 60 | +33.099% |
| 2026-06-29 | 48.00 | 48.15 | 46.55 | 46.55 | -3.323% | 42 | 48 | +21.805% |
| 2026-06-26 | 47.90 | 48.15 | 47.90 | 48.15 | +2.381% | 2 | 48 | +17.757% |
| 2026-06-25 | 47.80 | 47.80 | 47.03 | 47.03 | -2.123% | 3 | 48 | +20.561% |
| 2026-06-24 | 48.05 | 48.05 | 48.05 | 48.05 | +4.117% | 9 | 48 | +18.002% |
| 2026-06-23 | 46.15 | 46.15 | 46.15 | 46.15 | +4.294% | 1 | 47 | +22.860% |
| 2026-06-22 | 44.45 | 44.45 | 44.25 | 44.25 | -4.880% | 28 | 36 | +28.136% |
| 2026-06-18 | 46.55 | 46.55 | 46.52 | 46.52 | -11.810% | 3 | 35 | +21.883% |
| 2026-06-17 | 52.85 | 52.85 | 52.75 | 52.75 | -0.095% | 6 | 30 | +7.488% |
| 2026-06-16 | 50.00 | 52.80 | 50.00 | 52.80 | +5.389% | 6 | 28 | +7.386% |
| 2026-06-15 | 49.55 | 50.10 | 49.55 | 50.10 | -3.188% | 13 | 22 | +13.174% |
| 2026-06-12 | 51.75 | 51.75 | 51.75 | 51.75 | -0.385% | 1 | 22 | +9.565% |
| 2026-05-28 | 51.95 | 51.95 | 51.95 | 51.95 | -1.123% | 4 | 24 | +9.143% |
| 2026-05-27 | 53.75 | 53.75 | 52.54 | 52.54 | +1.429% | 26 | 13 | +7.918% |
| 2026-05-26 | 51.80 | 51.80 | 51.80 | 51.80 | -4.074% | 1 | 12 | +9.459% |
| 2026-05-21 | 53.95 | 54.00 | 53.95 | 54.00 | -2.527% | 4 | 8 | +5.000% |
| 2026-05-14 | 55.35 | 55.40 | 55.35 | 55.40 | +1.745% | 2 | 8 | +2.347% |
| 2026-05-12 | 54.20 | 54.45 | 54.20 | 54.45 | +6.765% | 7 | 8 | +4.132% |
| 2026-05-11 | 51.50 | 51.67 | 51.00 | 51.00 | 0.000% | 10 | 0 | +11.176% |