INTC270115P00160000
INTC Jan 15 2027 160.00 Put
optionOPRA
EODOct 16, 2026
70.21USD+6.057%(+4.01)2Vol538OI
INTC270115P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 70.21 | 70.21 | 70.21 | 70.21 | +6.057% | 2 | 540 | 0.000% |
| 2026-10-15 | 66.20 | 66.20 | 66.20 | 66.20 | +8.011% | 4 | 536 | +6.057% |
| 2026-10-14 | 60.30 | 61.29 | 60.30 | 61.29 | +2.836% | 51 | 505 | +14.554% |
| 2026-10-12 | 59.19 | 59.60 | 59.19 | 59.60 | +6.050% | 11 | 501 | +17.802% |
| 2026-10-09 | 55.00 | 56.20 | 55.00 | 56.20 | +1.444% | 25 | 500 | +24.929% |
| 2026-10-08 | 53.00 | 55.40 | 52.99 | 55.40 | +10.800% | 9 | 496 | +26.733% |
| 2026-10-07 | 50.00 | 50.00 | 49.99 | 50.00 | +3.093% | 13 | 492 | +40.420% |
| 2026-10-06 | 48.00 | 48.50 | 48.00 | 48.50 | +7.778% | 6 | 486 | +44.763% |
| 2026-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | 0.000% | 1 | 485 | +56.022% |
| 2026-10-01 | 44.85 | 45.00 | 44.85 | 45.00 | -1.854% | 3 | 486 | +56.022% |
| 2026-09-30 | 45.85 | 45.85 | 45.85 | 45.85 | -4.974% | 10 | 494 | +53.130% |
| 2026-09-29 | 48.25 | 48.25 | 48.25 | 48.25 | -1.731% | 3 | 491 | +45.513% |
| 2026-09-28 | 48.00 | 49.10 | 48.00 | 49.10 | +16.905% | 6 | 485 | +42.994% |
| 2026-09-25 | 42.00 | 42.00 | 42.00 | 42.00 | 0.000% | 1 | 484 | +67.167% |
| 2026-09-24 | 42.00 | 42.00 | 42.00 | 42.00 | -5.724% | 10 | 476 | +67.167% |
| 2026-09-21 | 44.55 | 44.55 | 44.55 | 44.55 | -20.018% | 1 | 476 | +57.598% |
| 2026-09-18 | 55.70 | 55.70 | 55.70 | 55.70 | +3.918% | 1 | 476 | +26.050% |
| 2026-09-17 | 57.00 | 57.00 | 53.60 | 53.60 | -9.153% | 41 | 504 | +30.989% |
| 2026-09-16 | 59.00 | 59.00 | 59.00 | 59.00 | -7.013% | 10 | 524 | +19.000% |
| 2026-09-15 | 63.45 | 63.45 | 63.45 | 63.45 | +8.092% | 1 | 524 | +10.654% |
| 2026-09-11 | 58.70 | 58.70 | 58.70 | 58.70 | -10.382% | 2 | 522 | +19.608% |
| 2026-09-04 | 65.47 | 65.50 | 65.47 | 65.50 | -7.746% | 400 | 607 | +7.191% |
| 2026-08-21 | 70.90 | 71.00 | 70.90 | 71.00 | +2.291% | 39 | 605 | -1.113% |
| 2026-08-20 | 69.40 | 69.41 | 69.40 | 69.41 | +15.683% | 12 | 600 | +1.153% |
| 2026-08-13 | 60.00 | 60.00 | 60.00 | 60.00 | -4.061% | 70 | 600 | +17.017% |
| 2026-08-12 | 62.54 | 62.54 | 62.54 | 62.54 | -13.499% | 1 | 600 | +12.264% |
| 2026-08-03 | 72.30 | 72.30 | 72.30 | 72.30 | +2.553% | 1 | 600 | -2.891% |
| 2026-07-30 | 70.54 | 70.54 | 70.50 | 70.50 | -8.442% | 10 | 604 | -0.411% |
| 2026-07-28 | 77.00 | 77.00 | 77.00 | 77.00 | +4.634% | 4 | 608 | -8.818% |
| 2026-07-27 | 73.59 | 73.59 | 73.59 | 73.59 | +1.925% | 10 | 602 | -4.593% |
| 2026-07-17 | 73.20 | 73.20 | 72.20 | 72.20 | +19.735% | 15 | 600 | -2.756% |
| 2026-07-09 | 60.30 | 60.30 | 60.30 | 60.30 | -4.589% | 9 | 600 | +16.434% |
| 2026-07-08 | 63.91 | 65.00 | 63.20 | 63.20 | +4.809% | 32 | 591 | +11.092% |
| 2026-07-07 | 60.30 | 60.30 | 60.30 | 60.30 | +12.605% | 10 | 581 | +16.434% |
| 2026-07-06 | 53.55 | 53.55 | 53.55 | 53.55 | +5.000% | 5 | 576 | +31.111% |
| 2026-07-01 | 49.08 | 51.05 | 49.08 | 51.00 | +12.088% | 26 | 557 | +37.667% |
| 2026-06-30 | 47.25 | 47.25 | 45.25 | 45.50 | -9.272% | 122 | 475 | +54.308% |
| 2026-06-29 | 51.95 | 51.95 | 50.15 | 50.15 | -3.650% | 67 | 501 | +40.000% |
| 2026-06-26 | 52.00 | 52.05 | 51.50 | 52.05 | +2.805% | 156 | 503 | +34.890% |
| 2026-06-25 | 50.66 | 50.66 | 50.63 | 50.63 | -1.975% | 2 | 504 | +38.673% |
| 2026-06-24 | 51.65 | 51.65 | 51.65 | 51.65 | +9.312% | 4 | 500 | +35.934% |
| 2026-06-22 | 47.90 | 47.90 | 47.25 | 47.25 | -5.970% | 5 | 496 | +48.593% |
| 2026-06-18 | 51.00 | 51.00 | 50.10 | 50.25 | -11.297% | 61 | 483 | +39.721% |
| 2026-06-16 | 56.90 | 57.21 | 56.65 | 56.65 | +5.200% | 14 | 477 | +23.936% |
| 2026-06-15 | 52.65 | 53.85 | 52.65 | 53.85 | -3.060% | 4 | 473 | +30.381% |
| 2026-06-12 | 55.55 | 55.55 | 55.55 | 55.55 | -7.417% | 50 | 423 | +26.391% |
| 2026-06-11 | 58.50 | 60.00 | 58.50 | 60.00 | -0.826% | 17 | 407 | +17.017% |
| 2026-06-09 | 60.50 | 60.50 | 60.50 | 60.50 | -4.348% | 1 | 406 | +16.050% |
| 2026-06-08 | 63.25 | 63.25 | 63.25 | 63.25 | -1.480% | 4 | 402 | +11.004% |
| 2026-06-02 | 64.20 | 64.20 | 64.20 | 64.20 | +3.215% | 1 | 403 | +9.361% |
| 2026-06-01 | 62.20 | 62.20 | 62.20 | 62.20 | +9.123% | 2 | 403 | +12.878% |
| 2026-05-29 | 57.00 | 57.00 | 57.00 | 57.00 | -1.639% | 1 | 403 | +23.175% |
| 2026-05-21 | 57.95 | 57.95 | 57.95 | 57.95 | -7.161% | 26 | 403 | +21.156% |
| 2026-05-15 | 63.07 | 63.15 | 62.42 | 62.42 | +5.707% | 16 | 409 | +12.480% |
| 2026-05-14 | 60.15 | 60.15 | 58.90 | 59.05 | -1.287% | 13 | 409 | +18.899% |
| 2026-05-12 | 55.41 | 60.27 | 55.41 | 59.82 | +9.761% | 6 | 405 | +17.369% |
| 2026-05-11 | 54.50 | 54.50 | 54.50 | 54.50 | -1.625% | 2 | 403 | +28.826% |
| 2026-05-08 | 55.96 | 55.96 | 53.90 | 55.40 | 0.000% | 489 | 0 | +26.733% |