INTC270115P00003000
INTC Jan 15 2027 3.00 Put
optionOPRA
InactiveSep 17, 2026
0.01USD0.000%(0.00)20Vol13,571OI
INTC270115P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 13,555 | 0.000% |
| 2026-08-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 14 | 13,555 | 0.000% |
| 2026-07-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 13,554 | 0.000% |
| 2026-07-09 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 13,554 | 0.000% |
| 2026-07-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 13,553 | 0.000% |
| 2026-06-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 21 | 13,537 | 0.000% |
| 2026-05-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 5 | 13,532 | 0.000% |
| 2026-05-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 10 | 13,522 | -50.000% |
| 2026-05-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 13,522 | 0.000% |
| 2026-05-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1,212 | 12,310 | 0.000% |
| 2026-05-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10,572 | 1,738 | 0.000% |
| 2026-05-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 1,728 | 0.000% |
| 2026-05-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 1,718 | 0.000% |
| 2026-04-24 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | 0.000% | 9 | 1,711 | 0.000% |
| 2026-04-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -85.714% | 22 | 1,711 | 0.000% |
| 2026-04-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +600.000% | 8 | 1,703 | -85.714% |
| 2026-02-05 | 0.1700 | 0.1700 | 0.0100 | 0.0100 | -85.714% | 3 | 1,703 | 0.000% |
| 2026-01-27 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +250.000% | 2 | 1,702 | -85.714% |
| 2026-01-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 20 | 1,700 | -50.000% |
| 2025-12-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 724 | 1,698 | 0.000% |
| 2025-12-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 1,141 | -66.667% |
| 2025-11-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 1,140 | -66.667% |
| 2025-11-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 11 | 1,148 | -66.667% |
| 2025-11-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 1,141 | -66.667% |
| 2025-11-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 30 | 1,168 | -66.667% |
| 2025-11-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 1,168 | 0.000% |
| 2025-10-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 31 | 1,168 | -50.000% |
| 2025-10-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 5 | 1,168 | -50.000% |
| 2025-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 1,173 | -66.667% |
| 2025-10-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 2 | 1,173 | -66.667% |
| 2025-10-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 62 | 1,172 | -50.000% |
| 2025-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 225 | 1,110 | 0.000% |
| 2025-10-03 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 2 | 1,125 | -50.000% |
| 2025-10-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 1,123 | 0.000% |
| 2025-09-26 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 200 | 1,123 | -50.000% |
| 2025-09-24 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 20 | 1,037 | -50.000% |
| 2025-09-19 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 6 | 1,037 | -50.000% |
| 2025-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 107 | 1,034 | 0.000% |
| 2025-09-09 | 0.0100 | 0.0400 | 0.0100 | 0.0400 | +33.333% | 2 | 1,135 | -75.000% |
| 2025-08-29 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | +50.000% | 30 | 1,135 | -66.667% |
| 2025-08-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 1,135 | -50.000% |
| 2025-08-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 160 | 1,140 | -50.000% |
| 2025-08-25 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 1,300 | -50.000% |
| 2025-08-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 27 | 1,300 | -50.000% |
| 2025-08-21 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 251 | 1,298 | -50.000% |
| 2025-08-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 225 | 1,141 | -75.000% |
| 2025-08-15 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 5 | 916 | -75.000% |
| 2025-08-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 6 | 914 | -50.000% |
| 2025-08-12 | 0.0500 | 0.0600 | 0.0300 | 0.0300 | +50.000% | 10 | 914 | -66.667% |
| 2025-08-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 906 | -50.000% |
| 2025-08-05 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 70 | 906 | -50.000% |
| 2025-08-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 845 | -75.000% |
| 2025-08-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 100 | 843 | -66.667% |
| 2025-07-31 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -40.000% | 32 | 751 | -66.667% |
| 2025-07-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 757 | -80.000% |
| 2025-07-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 74 | 747 | -75.000% |
| 2025-07-25 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 16 | 821 | -80.000% |
| 2025-07-21 | 0.0100 | 0.0500 | 0.0100 | 0.0500 | +66.667% | 5 | 813 | -80.000% |
| 2025-07-18 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 300 | 816 | -66.667% |
| 2025-06-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 5 | 1,065 | -75.000% |
| 2025-06-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 90 | 1,065 | -66.667% |
| 2025-06-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,128 | -75.000% |
| 2025-05-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 1,127 | -75.000% |
| 2025-05-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 1,123 | -75.000% |
| 2025-05-27 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 20 | 1,115 | -75.000% |
| 2025-05-23 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 46 | 1,115 | -75.000% |
| 2025-05-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 14 | 1,115 | -80.000% |
| 2025-04-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 5 | 1,115 | -83.333% |
| 2025-04-22 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 60 | 1,111 | -87.500% |
| 2025-04-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 28 | 1,111 | -88.889% |
| 2025-04-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 3 | 1,131 | -88.889% |
| 2025-04-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 50 | 1,131 | -90.909% |
| 2025-04-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 6 | 1,119 | -93.333% |
| 2025-04-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +87.500% | 3 | 1,114 | -93.333% |
| 2025-04-07 | 0.0900 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 16 | 1,114 | -87.500% |
| 2025-04-04 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +300.000% | 2 | 1,128 | -87.500% |
| 2025-03-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 4 | 1,129 | -50.000% |
| 2025-03-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 1,129 | -66.667% |
| 2025-03-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 1,129 | -66.667% |
| 2025-03-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 3 | 1,129 | -80.000% |
| 2025-03-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 1,126 | -75.000% |
| 2025-02-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 1,127 | -80.000% |
| 2025-02-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,126 | -80.000% |
| 2025-02-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 6 | 1,125 | -80.000% |
| 2025-02-18 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 201 | 1,122 | -66.667% |
| 2025-02-13 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 5 | 1,268 | -80.000% |
| 2025-02-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 1,263 | -66.667% |
| 2025-02-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 1,262 | -75.000% |
| 2025-02-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 10 | 1,263 | -83.333% |
| 2025-02-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 25 | 1,263 | -80.000% |
| 2025-02-03 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 1,238 | -87.500% |
| 2025-01-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 12 | 1,237 | -87.500% |
| 2025-01-30 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 7 | 1,239 | -83.333% |
| 2025-01-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 2 | 1,232 | -85.714% |
| 2025-01-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 1,230 | -80.000% |
| 2025-01-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 1,229 | -88.889% |
| 2025-01-15 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 40 | 1,228 | -83.333% |
| 2025-01-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 200 | 988 | -83.333% |
| 2025-01-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 44 | 988 | -80.000% |
| 2025-01-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 5 | 1,010 | -83.333% |
| 2024-12-30 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | +16.667% | 5 | 1,015 | -85.714% |
| 2024-12-20 | 0.0800 | 0.0800 | 0.0500 | 0.0600 | -14.286% | 8 | 1,010 | -83.333% |
| 2024-12-19 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -22.222% | 3 | 1,003 | -85.714% |
| 2024-12-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 1,000 | -88.889% |
| 2024-12-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 999 | -80.000% |
| 2024-12-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 1,000 | -87.500% |
| 2024-12-05 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 10 | 999 | -87.500% |
| 2024-12-03 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | +20.000% | 12 | 994 | -83.333% |
| 2024-11-25 | 0.0300 | 0.0600 | 0.0300 | 0.0500 | 0.000% | 4 | 982 | -80.000% |
| 2024-11-22 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | 0.000% | 82 | 982 | -80.000% |
| 2024-11-13 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 11 | 941 | -80.000% |
| 2024-11-11 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | -44.444% | 5 | 942 | -80.000% |
| 2024-11-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 1 | 941 | -88.889% |
| 2024-11-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 940 | -85.714% |
| 2024-10-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 100 | 939 | -87.500% |
| 2024-10-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 839 | -88.889% |
| 2024-10-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 838 | -88.889% |
| 2024-10-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 20 | 837 | -87.500% |
| 2024-10-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 817 | -83.333% |
| 2024-10-11 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 124 | 816 | -83.333% |
| 2024-10-07 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 220 | 754 | -85.714% |
| 2024-10-04 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 240 | 534 | -85.714% |
| 2024-10-02 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 105 | 414 | -85.714% |
| 2024-09-26 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10 | 309 | -85.714% |
| 2024-09-25 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 100 | 319 | -85.714% |
| 2024-09-24 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 70 | 219 | -87.500% |
| 2024-09-23 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -50.000% | 139 | 149 | -83.333% |
| 2024-09-17 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 0.000% | 10 | 10 | -91.667% |