INTC270115P00005000
INTC Jan 15 2027 5.00 Put
optionOPRA
InactiveAug 10, 2026
0.02USD+100.000%(+0.01)7Vol3,925OI
INTC270115P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-10 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 7 | 3,928 | 0.000% |
| 2026-07-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 3,923 | +100.000% |
| 2026-07-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 2 | 3,924 | +100.000% |
| 2026-07-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 1 | 3,924 | -33.333% |
| 2026-07-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 3,923 | +100.000% |
| 2026-06-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,923 | +100.000% |
| 2026-06-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 6 | 3,923 | +100.000% |
| 2026-05-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,923 | +100.000% |
| 2026-05-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 66 | 3,858 | +100.000% |
| 2026-05-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 3,858 | +100.000% |
| 2026-05-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,858 | +100.000% |
| 2026-05-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 3,855 | +100.000% |
| 2026-05-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 3,854 | +100.000% |
| 2026-04-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 14 | 3,841 | +100.000% |
| 2026-04-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 3,841 | +100.000% |
| 2026-04-09 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 505 | 3,846 | +100.000% |
| 2026-04-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 44 | 3,750 | +100.000% |
| 2026-04-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 500 | 3,772 | +100.000% |
| 2026-04-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 3,502 | +100.000% |
| 2026-03-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 3,502 | +100.000% |
| 2026-03-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 3,512 | +100.000% |
| 2026-03-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 3,513 | +100.000% |
| 2026-03-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 8 | 3,513 | +100.000% |
| 2026-03-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 3,519 | +100.000% |
| 2026-03-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 3,539 | +100.000% |
| 2026-03-12 | 0.2500 | 0.2500 | 0.0100 | 0.0100 | 0.000% | 2 | 3,540 | +100.000% |
| 2026-03-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 50 | 3,538 | +100.000% |
| 2026-02-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 3,588 | -33.333% |
| 2026-02-06 | 0.0300 | 0.0500 | 0.0200 | 0.0500 | +25.000% | 3 | 3,587 | -60.000% |
| 2026-01-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 1 | 3,586 | -50.000% |
| 2026-01-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 30 | 3,586 | 0.000% |
| 2026-01-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 101 | 3,556 | 0.000% |
| 2026-01-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 3,455 | +100.000% |
| 2025-12-23 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -60.000% | 1,440 | 3,454 | 0.000% |
| 2025-12-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 2,642 | -60.000% |
| 2025-12-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 3 | 2,642 | -66.667% |
| 2025-11-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 11 | 2,642 | -60.000% |
| 2025-11-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +150.000% | 3 | 2,632 | -60.000% |
| 2025-11-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 10 | 2,642 | 0.000% |
| 2025-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 400 | 2,642 | -60.000% |
| 2025-10-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 2,412 | -33.333% |
| 2025-09-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 2 | 2,412 | -60.000% |
| 2025-09-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 1 | 2,414 | -33.333% |
| 2025-09-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 1 | 2,415 | -71.429% |
| 2025-09-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 2,414 | -33.333% |
| 2025-08-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 10 | 2,412 | -33.333% |
| 2025-08-19 | 0.0800 | 0.0800 | 0.0400 | 0.0500 | -37.500% | 13 | 2,412 | -60.000% |
| 2025-08-18 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 4 | 2,401 | -75.000% |
| 2025-08-15 | 0.0900 | 0.0900 | 0.0500 | 0.0600 | -40.000% | 22 | 2,402 | -66.667% |
| 2025-08-13 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | +66.667% | 198 | 2,392 | -80.000% |
| 2025-08-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 9 | 2,249 | -66.667% |
| 2025-07-30 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | -37.500% | 144 | 2,240 | -60.000% |
| 2025-07-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 22 | 2,230 | -75.000% |
| 2025-07-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -46.154% | 2 | 2,219 | -71.429% |
| 2025-06-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 20 | 2,221 | -84.615% |
| 2025-06-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 2,211 | -80.000% |
| 2025-05-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 2,211 | -80.000% |
| 2025-05-23 | 0.1100 | 0.1200 | 0.0500 | 0.1000 | -16.667% | 42 | 2,211 | -80.000% |
| 2025-05-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -40.000% | 10 | 2,211 | -83.333% |
| 2025-05-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 2,201 | -90.000% |
| 2025-04-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 2 | 2,200 | -86.667% |
| 2025-04-17 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -18.519% | 76 | 2,225 | -90.909% |
| 2025-04-11 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | +42.105% | 150 | 2,225 | -92.593% |
| 2025-04-07 | 0.3300 | 0.3300 | 0.1900 | 0.1900 | +18.750% | 2 | 2,150 | -89.474% |
| 2025-04-04 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +77.778% | 4 | 2,150 | -87.500% |
| 2025-04-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 2,152 | -77.778% |
| 2025-03-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 2,151 | -80.000% |
| 2025-03-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 2 | 2,150 | -71.429% |
| 2025-03-19 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | +42.857% | 2 | 2,150 | -80.000% |
| 2025-03-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 30 | 2,149 | -71.429% |
| 2025-03-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -26.667% | 20 | 2,153 | -81.818% |
| 2025-03-13 | 0.0900 | 0.1500 | 0.0900 | 0.1500 | +36.364% | 4 | 2,151 | -86.667% |
| 2025-02-19 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | +37.500% | 2 | 2,151 | -81.818% |
| 2025-02-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 6 | 2,152 | -75.000% |
| 2025-02-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 2 | 2,152 | -83.333% |
| 2025-02-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 1 | 2,152 | -86.667% |
| 2025-02-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 5 | 2,151 | -80.000% |
| 2025-02-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 3 | 2,151 | -86.667% |
| 2025-01-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 2 | 2,151 | -85.714% |
| 2024-12-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 10 | 2,139 | -86.667% |
| 2024-12-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 60 | 2,139 | -88.235% |
| 2024-12-26 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -33.333% | 2 | 2,133 | -83.333% |
| 2024-12-23 | 0.1500 | 0.2000 | 0.1500 | 0.1800 | +20.000% | 3 | 2,135 | -88.889% |
| 2024-12-20 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -25.000% | 12 | 2,134 | -86.667% |
| 2024-12-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 200 | 2,122 | -90.000% |
| 2024-12-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 5 | 2,022 | -87.500% |
| 2024-12-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 7 | 2,017 | -86.667% |
| 2024-11-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 7 | 2,010 | -83.333% |
| 2024-11-25 | 0.0700 | 0.1500 | 0.0600 | 0.1300 | -7.143% | 6 | 2,017 | -84.615% |
| 2024-11-22 | 0.1600 | 0.1600 | 0.0600 | 0.1400 | -17.647% | 6 | 2,017 | -85.714% |
| 2024-11-21 | 0.0500 | 0.1700 | 0.0500 | 0.1700 | +13.333% | 2,002 | 2,017 | -88.235% |
| 2024-11-20 | 0.0500 | 0.1900 | 0.0500 | 0.1500 | +50.000% | 4 | 17 | -86.667% |
| 2024-11-18 | 0.1500 | 0.1600 | 0.1000 | 0.1000 | -33.333% | 3 | 17 | -80.000% |
| 2024-11-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +150.000% | 2 | 17 | -86.667% |
| 2024-11-13 | 0.0400 | 0.1500 | 0.0400 | 0.0600 | +20.000% | 5 | 17 | -66.667% |
| 2024-11-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -73.684% | 1 | 17 | -60.000% |
| 2024-10-31 | 0.0900 | 0.1900 | 0.0900 | 0.1900 | +11.765% | 2 | 17 | -89.474% |
| 2024-10-30 | 0.0500 | 0.1700 | 0.0500 | 0.1700 | +13.333% | 4 | 17 | -88.235% |
| 2024-10-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 10 | 17 | -86.667% |
| 2024-10-25 | 0.2000 | 0.2000 | 0.0800 | 0.2000 | +53.846% | 12 | 13 | -90.000% |
| 2024-10-24 | 0.2200 | 0.2200 | 0.1300 | 0.1300 | -13.333% | 2 | 11 | -84.615% |
| 2024-10-23 | 0.1200 | 0.2300 | 0.1200 | 0.1500 | -31.818% | 14 | 11 | -86.667% |
| 2024-10-11 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.000% | 14 | 7 | -90.909% |