INTC270115P00065000
INTC Jan 15 2027 65.00 Put
optionOPRA
EODOct 16, 2026
1.63USD+59.804%(+0.61)392Vol11,582OI
INTC270115P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.2500 | 1.6800 | 1.2500 | 1.6300 | +59.804% | 392 | 11,628 | 0.000% |
| 2026-10-15 | 1.3500 | 1.5400 | 1.0200 | 1.0200 | +6.250% | 739 | 11,499 | +59.804% |
| 2026-10-14 | 0.7400 | 0.9600 | 0.7200 | 0.9600 | +57.377% | 51 | 11,495 | +69.792% |
| 2026-10-13 | 0.6900 | 0.7400 | 0.6100 | 0.6100 | -6.154% | 67 | 11,483 | +167.213% |
| 2026-10-12 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | +1.563% | 43 | 11,487 | +150.769% |
| 2026-10-09 | 0.6200 | 0.6500 | 0.5800 | 0.6400 | -1.538% | 40 | 11,481 | +154.687% |
| 2026-10-08 | 0.5900 | 0.7200 | 0.5300 | 0.6500 | +27.451% | 36 | 11,485 | +150.769% |
| 2026-10-07 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | +8.511% | 41 | 11,485 | +219.608% |
| 2026-10-06 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | +6.818% | 40 | 11,480 | +246.809% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.4200 | 0.4400 | -13.725% | 38 | 11,489 | +270.455% |
| 2026-10-02 | 0.5100 | 0.5300 | 0.4700 | 0.5100 | -12.069% | 89 | 11,556 | +219.608% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | -12.121% | 20 | 11,570 | +181.034% |
| 2026-09-30 | 0.6300 | 0.7000 | 0.6200 | 0.6600 | -2.941% | 29 | 11,601 | +146.970% |
| 2026-09-29 | 0.7300 | 0.7500 | 0.6800 | 0.6800 | -5.556% | 10 | 11,596 | +139.706% |
| 2026-09-28 | 0.7000 | 0.7800 | 0.6900 | 0.7200 | +14.286% | 130 | 11,530 | +126.389% |
| 2026-09-25 | 0.7000 | 0.7400 | 0.6300 | 0.6300 | -5.970% | 67 | 11,547 | +158.730% |
| 2026-09-24 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | -16.250% | 10 | 11,551 | +143.284% |
| 2026-09-23 | 0.7400 | 0.8100 | 0.7400 | 0.8000 | +5.263% | 362 | 11,567 | +103.750% |
| 2026-09-22 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | -12.644% | 40 | 11,596 | +114.474% |
| 2026-09-21 | 1.0300 | 1.0300 | 0.8200 | 0.8700 | -27.500% | 161 | 11,685 | +87.356% |
| 2026-09-18 | 1.1700 | 1.2800 | 1.1700 | 1.2000 | -9.091% | 133 | 11,652 | +35.833% |
| 2026-09-17 | 1.4000 | 1.4000 | 1.1900 | 1.3200 | -20.482% | 1,695 | 11,201 | +23.485% |
| 2026-09-16 | 1.5000 | 1.6600 | 1.5000 | 1.6600 | -10.753% | 52 | 11,207 | -1.807% |
| 2026-09-15 | 1.7100 | 1.8600 | 1.7100 | 1.8600 | -2.618% | 134 | 11,218 | -12.366% |
| 2026-09-14 | 2.3500 | 2.3500 | 1.8200 | 1.9100 | +19.375% | 92 | 11,211 | -14.660% |
| 2026-09-11 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | -20.000% | 71 | 11,231 | +1.875% |
| 2026-09-10 | 2.0000 | 2.0500 | 1.9200 | 2.0000 | +17.647% | 75 | 11,229 | -18.500% |
| 2026-09-09 | 1.7800 | 1.7900 | 1.7000 | 1.7000 | -5.556% | 34 | 11,259 | -4.118% |
| 2026-09-08 | 2.0700 | 2.1400 | 1.7300 | 1.8000 | -25.311% | 223 | 11,371 | -9.444% |
| 2026-09-04 | 2.2500 | 2.4100 | 2.1300 | 2.4100 | -3.984% | 137 | 11,422 | -32.365% |
| 2026-09-03 | 2.7400 | 2.7400 | 2.4600 | 2.5100 | -6.343% | 417 | 11,410 | -35.060% |
| 2026-09-02 | 2.8200 | 2.8200 | 2.6300 | 2.6800 | -10.067% | 223 | 11,400 | -39.179% |
| 2026-09-01 | 3.2500 | 3.2500 | 2.8600 | 2.9800 | +5.300% | 106 | 11,407 | -45.302% |
| 2026-08-31 | 2.8500 | 2.9600 | 2.8300 | 2.8300 | -7.516% | 288 | 11,212 | -42.403% |
| 2026-08-28 | 3.1500 | 3.2000 | 2.8000 | 3.0600 | +0.328% | 237 | 11,053 | -46.732% |
| 2026-08-27 | 3.2200 | 3.2200 | 2.9600 | 3.0500 | -16.894% | 134 | 11,120 | -46.557% |
| 2026-08-26 | 3.9100 | 3.9100 | 3.6500 | 3.6700 | -3.421% | 218 | 11,179 | -55.586% |
| 2026-08-25 | 3.5000 | 3.8000 | 3.4200 | 3.8000 | -2.564% | 1,172 | 10,193 | -57.105% |
| 2026-08-24 | 3.9000 | 4.2800 | 3.8300 | 3.9000 | +4.000% | 271 | 10,042 | -58.205% |
| 2026-08-21 | 3.6500 | 3.8000 | 3.6000 | 3.7500 | +8.382% | 919 | 9,138 | -56.533% |
| 2026-08-20 | 3.6400 | 3.6400 | 3.4500 | 3.4600 | +2.671% | 186 | 9,089 | -52.890% |
| 2026-08-19 | 3.3500 | 3.6000 | 3.3500 | 3.3700 | +6.984% | 147 | 9,086 | -51.632% |
| 2026-08-18 | 3.2300 | 3.3600 | 3.1500 | 3.1500 | +17.100% | 191 | 9,155 | -48.254% |
| 2026-08-17 | 2.9000 | 2.9000 | 2.5400 | 2.6900 | -6.272% | 85 | 9,146 | -39.405% |
| 2026-08-14 | 2.9700 | 2.9700 | 2.8100 | 2.8700 | -3.041% | 149 | 9,158 | -43.206% |
| 2026-08-13 | 2.9000 | 3.0200 | 2.8000 | 2.9600 | -4.516% | 75 | 9,214 | -44.932% |
| 2026-08-12 | 3.3500 | 3.3500 | 2.9500 | 3.1000 | -16.216% | 205 | 9,324 | -47.419% |
| 2026-08-11 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | -7.500% | 80 | 9,356 | -55.946% |
| 2026-08-10 | 4.4000 | 4.4000 | 3.8200 | 4.0000 | -1.235% | 127 | 9,318 | -59.250% |
| 2026-08-07 | 4.5500 | 4.7000 | 4.0500 | 4.0500 | -13.830% | 77 | 9,274 | -59.753% |
| 2026-08-06 | 4.9900 | 4.9900 | 4.6000 | 4.7000 | +3.297% | 278 | 9,317 | -65.319% |
| 2026-08-05 | 4.7900 | 5.1500 | 4.4900 | 4.5500 | -9.901% | 211 | 9,304 | -64.176% |
| 2026-08-04 | 5.4000 | 5.4000 | 4.9500 | 5.0500 | -17.077% | 258 | 9,399 | -67.723% |
| 2026-08-03 | 6.5000 | 6.8100 | 6.0300 | 6.0900 | +3.220% | 75 | 9,426 | -73.235% |
| 2026-07-31 | 5.5000 | 6.1500 | 5.5000 | 5.9000 | -3.279% | 367 | 9,437 | -72.373% |
| 2026-07-30 | 6.7000 | 6.7000 | 5.9200 | 6.1000 | -24.691% | 128 | 9,504 | -73.279% |
| 2026-07-29 | 7.6500 | 8.2400 | 7.5000 | 8.1000 | +10.204% | 63 | 9,505 | -79.877% |
| 2026-07-28 | 7.3000 | 7.9500 | 7.1000 | 7.3500 | +8.889% | 3,381 | 7,855 | -77.823% |
| 2026-07-27 | 5.9700 | 7.0000 | 5.9700 | 6.7500 | +3.846% | 55 | 7,868 | -75.852% |
| 2026-07-24 | 5.7000 | 6.5000 | 5.6500 | 6.5000 | +6.557% | 325 | 7,693 | -74.923% |
| 2026-07-23 | 5.9000 | 6.2200 | 5.8600 | 6.1000 | +7.018% | 134 | 7,615 | -73.279% |
| 2026-07-22 | 5.7000 | 5.7000 | 5.6400 | 5.7000 | +0.352% | 46 | 7,655 | -71.404% |
| 2026-07-21 | 5.9500 | 6.0100 | 5.6800 | 5.6800 | -14.458% | 29 | 7,660 | -71.303% |
| 2026-07-20 | 6.5000 | 6.6500 | 6.4000 | 6.6400 | -6.742% | 31 | 7,630 | -75.452% |
| 2026-07-17 | 7.7400 | 7.7400 | 6.6500 | 7.1200 | +5.481% | 1,580 | 6,456 | -77.107% |
| 2026-07-16 | 6.1700 | 6.8000 | 6.1700 | 6.7500 | +13.445% | 86 | 6,426 | -75.852% |
| 2026-07-15 | 5.3500 | 6.1000 | 5.3500 | 5.9500 | +14.423% | 42 | 6,397 | -72.605% |
| 2026-07-14 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -9.250% | 43 | 6,436 | -68.654% |
| 2026-07-13 | 5.5200 | 5.7300 | 5.5200 | 5.7300 | +13.917% | 15 | 6,428 | -71.553% |
| 2026-07-10 | 5.4500 | 5.4500 | 5.0300 | 5.0300 | -3.269% | 32 | 6,398 | -67.594% |
| 2026-07-09 | 4.9500 | 5.2000 | 4.9500 | 5.2000 | -8.772% | 6 | 6,398 | -68.654% |
| 2026-07-08 | 5.8000 | 6.1000 | 5.6000 | 5.7000 | +2.334% | 912 | 5,153 | -71.404% |
| 2026-07-07 | 5.0000 | 5.8000 | 5.0000 | 5.5700 | +23.778% | 1,045 | 5,330 | -70.736% |
| 2026-07-06 | 4.3800 | 4.5000 | 4.3800 | 4.5000 | -10.000% | 27 | 5,348 | -63.778% |
| 2026-07-02 | 4.4200 | 5.0000 | 4.4200 | 5.0000 | +20.773% | 27 | 5,357 | -67.400% |
| 2026-07-01 | 3.8400 | 4.2300 | 3.7800 | 4.1400 | +17.949% | 33 | 5,354 | -60.628% |
| 2026-06-30 | 3.6000 | 3.6500 | 3.4900 | 3.5100 | -12.687% | 235 | 5,195 | -53.561% |
| 2026-06-29 | 4.3000 | 4.4800 | 3.9500 | 4.0200 | -6.512% | 100 | 5,187 | -59.453% |
| 2026-06-26 | 4.5200 | 4.5200 | 4.1900 | 4.3000 | +2.871% | 37 | 5,177 | -62.093% |
| 2026-06-25 | 4.3500 | 4.3500 | 4.1000 | 4.1800 | -0.476% | 66 | 5,157 | -61.005% |
| 2026-06-24 | 3.9000 | 4.3000 | 3.9000 | 4.2000 | +1.205% | 46 | 5,127 | -61.190% |
| 2026-06-23 | 4.1500 | 4.2500 | 4.0000 | 4.1500 | +15.278% | 11 | 5,127 | -60.723% |
| 2026-06-22 | 3.7100 | 3.8500 | 3.6000 | 3.6000 | -10.000% | 115 | 5,105 | -54.722% |
| 2026-06-18 | 3.9500 | 4.1700 | 3.9500 | 4.0000 | -10.112% | 323 | 4,908 | -59.250% |
| 2026-06-17 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -8.436% | 13 | 4,900 | -63.371% |
| 2026-06-16 | 4.2000 | 4.9000 | 4.2000 | 4.8600 | +14.353% | 233 | 4,864 | -66.461% |
| 2026-06-15 | 4.2300 | 4.2500 | 4.2300 | 4.2500 | -9.574% | 14 | 4,862 | -61.647% |
| 2026-06-12 | 4.8000 | 4.8000 | 4.5800 | 4.7000 | -6.000% | 275 | 4,759 | -65.319% |
| 2026-06-11 | 4.9000 | 5.6000 | 4.9000 | 5.0000 | -15.254% | 27 | 4,778 | -67.400% |
| 2026-06-10 | 5.7000 | 5.9000 | 5.3800 | 5.9000 | -5.600% | 5 | 4,779 | -72.373% |
| 2026-06-09 | 5.2300 | 6.7500 | 5.2300 | 6.2500 | +14.260% | 46 | 4,755 | -73.920% |
| 2026-06-08 | 4.4000 | 5.4900 | 4.4000 | 5.4700 | -13.175% | 72 | 4,724 | -70.201% |
| 2026-06-05 | 5.2600 | 6.3000 | 5.2600 | 6.3000 | +32.632% | 1,105 | 3,947 | -74.127% |
| 2026-06-04 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | -3.061% | 39 | 3,932 | -65.684% |
| 2026-06-03 | 5.0000 | 5.0800 | 4.9000 | 4.9000 | -11.071% | 19 | 3,923 | -66.735% |
| 2026-06-02 | 5.8000 | 5.8000 | 5.5100 | 5.5100 | -1.783% | 5 | 3,924 | -70.417% |
| 2026-06-01 | 5.2000 | 5.6500 | 5.2000 | 5.6100 | +20.645% | 59 | 3,906 | -70.945% |
| 2026-05-29 | 3.9500 | 4.6800 | 3.9500 | 4.6500 | +9.412% | 331 | 4,170 | -64.946% |
| 2026-05-28 | 4.3500 | 4.3500 | 4.1600 | 4.2500 | -0.932% | 27 | 4,156 | -61.647% |
| 2026-05-27 | 4.4900 | 4.5000 | 4.2900 | 4.2900 | -1.831% | 96 | 4,174 | -62.005% |
| 2026-05-26 | 4.4000 | 4.4500 | 4.3300 | 4.3700 | -0.682% | 34 | 4,175 | -62.700% |
| 2026-05-22 | 4.4000 | 4.4800 | 4.3000 | 4.4000 | -3.297% | 330 | 4,114 | -62.955% |
| 2026-05-21 | 4.7500 | 4.8000 | 4.5000 | 4.5500 | -5.208% | 135 | 4,132 | -64.176% |
| 2026-05-20 | 4.7500 | 4.9500 | 4.7500 | 4.8000 | -8.571% | 571 | 4,141 | -66.042% |
| 2026-05-19 | 5.5100 | 5.9500 | 5.1500 | 5.2500 | -7.895% | 273 | 4,099 | -68.952% |
| 2026-05-18 | 5.5000 | 5.8500 | 5.5000 | 5.7000 | +2.151% | 2,565 | 2,255 | -71.404% |
| 2026-05-15 | 5.7400 | 6.0000 | 5.4500 | 5.5800 | +5.882% | 90 | 2,224 | -70.789% |
| 2026-05-14 | 5.5800 | 5.5800 | 5.1000 | 5.2700 | +0.381% | 33 | 2,225 | -69.070% |
| 2026-05-13 | 4.9500 | 5.3000 | 4.9200 | 5.2500 | -1.869% | 124 | 2,164 | -68.952% |
| 2026-05-12 | 5.1000 | 5.5000 | 5.0000 | 5.3500 | +7.000% | 302 | 2,003 | -69.533% |
| 2026-05-11 | 4.8000 | 5.0400 | 4.8000 | 5.0000 | -2.913% | 427 | 1,882 | -67.400% |
| 2026-05-08 | 5.1500 | 5.2500 | 5.0000 | 5.1500 | -6.703% | 223 | 1,968 | -68.350% |
| 2026-05-07 | 5.1500 | 5.6000 | 5.1500 | 5.5200 | +1.284% | 71 | 1,966 | -70.471% |
| 2026-05-06 | 5.6400 | 5.8000 | 5.3800 | 5.4500 | -8.557% | 53 | 1,957 | -70.092% |
| 2026-05-05 | 5.9500 | 6.1200 | 5.7500 | 5.9600 | -12.353% | 481 | 1,610 | -72.651% |
| 2026-05-04 | 7.0000 | 7.0000 | 6.7000 | 6.8000 | +0.741% | 632 | 1,164 | -76.029% |
| 2026-05-01 | 6.5000 | 6.8200 | 6.5000 | 6.7500 | -3.571% | 48 | 1,170 | -75.852% |
| 2026-04-30 | 7.1700 | 7.2500 | 7.0000 | 7.0000 | -1.408% | 62 | 1,158 | -76.714% |
| 2026-04-29 | 7.7200 | 7.7200 | 7.0400 | 7.1000 | -12.020% | 65 | 1,153 | -77.042% |
| 2026-04-28 | 8.9300 | 8.9300 | 8.0700 | 8.0700 | -2.182% | 31 | 1,141 | -79.802% |
| 2026-04-27 | 8.5000 | 8.6000 | 8.2000 | 8.2500 | -5.172% | 59 | 1,123 | -80.242% |
| 2026-04-24 | 8.4700 | 9.1400 | 7.6500 | 8.7000 | -31.442% | 269 | 978 | -81.264% |
| 2026-04-23 | 12.5500 | 12.7700 | 12.1500 | 12.6900 | -3.130% | 225 | 1,016 | -87.155% |
| 2026-04-22 | 12.8000 | 13.2000 | 12.8000 | 13.1000 | +2.826% | 26 | 1,016 | -87.557% |
| 2026-04-21 | 12.4200 | 12.9700 | 12.4200 | 12.7400 | -2.000% | 119 | 920 | -87.206% |
| 2026-04-20 | 12.2900 | 13.0000 | 12.2900 | 13.0000 | +6.122% | 452 | 920 | -87.462% |
| 2026-04-17 | 11.9800 | 12.3500 | 11.6600 | 12.2500 | -0.568% | 150 | 599 | -86.694% |
| 2026-04-16 | 12.8500 | 12.8500 | 12.3000 | 12.3200 | -7.853% | 36 | 501 | -86.769% |
| 2026-04-15 | 13.5000 | 13.7000 | 13.1000 | 13.3700 | -2.905% | 45 | 469 | -87.809% |
| 2026-04-14 | 13.2500 | 14.2000 | 13.2500 | 13.7700 | +3.378% | 112 | 456 | -88.163% |
| 2026-04-13 | 13.8500 | 13.8500 | 13.1000 | 13.3200 | -4.173% | 115 | 455 | -87.763% |
| 2026-04-10 | 13.9500 | 14.2500 | 13.9000 | 13.9000 | -4.138% | 324 | 419 | -88.273% |
| 2026-04-09 | 15.0000 | 15.1500 | 14.5000 | 14.5000 | -6.452% | 59 | 276 | -88.759% |
| 2026-04-08 | 16.1400 | 16.4600 | 15.5000 | 15.5000 | -24.574% | 24 | 219 | -89.484% |
| 2026-04-02 | 20.0000 | 20.6500 | 20.0000 | 20.5500 | -5.517% | 6 | 210 | -92.068% |
| 2026-04-01 | 22.0000 | 22.0000 | 21.7500 | 21.7500 | -15.039% | 6 | 210 | -92.506% |
| 2026-03-30 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +18.794% | 1 | 207 | -93.633% |
| 2026-03-25 | 21.6500 | 21.6500 | 21.4000 | 21.5500 | -2.045% | 7 | 207 | -92.436% |
| 2026-03-10 | 22.3200 | 22.3200 | 22.0000 | 22.0000 | -7.212% | 56 | 212 | -92.591% |
| 2026-03-09 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | +1.109% | 10 | 233 | -93.125% |
| 2026-03-05 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +0.428% | 1 | 243 | -93.049% |
| 2026-02-26 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | +0.430% | 2 | 243 | -93.019% |
| 2026-02-13 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +8.746% | 25 | 269 | -92.989% |
| 2026-01-30 | 21.3700 | 21.3800 | 21.3700 | 21.3800 | -1.293% | 2 | 269 | -92.376% |
| 2026-01-29 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | -9.900% | 2 | 268 | -92.475% |
| 2026-01-27 | 23.9500 | 24.0400 | 23.9500 | 24.0400 | +1.435% | 6 | 270 | -93.220% |
| 2026-01-23 | 23.0900 | 23.7000 | 23.0900 | 23.7000 | +25.397% | 4 | 270 | -93.122% |
| 2026-01-21 | 18.8400 | 19.5500 | 18.8400 | 18.9000 | -11.059% | 177 | 268 | -91.376% |
| 2026-01-20 | 20.7400 | 21.3500 | 20.7400 | 21.2500 | -4.494% | 5 | 103 | -92.329% |
| 2026-01-15 | 21.3000 | 22.2500 | 21.1500 | 22.2500 | -0.670% | 14 | 102 | -92.674% |
| 2026-01-13 | 22.4500 | 22.4500 | 22.4000 | 22.4000 | -3.780% | 42 | 101 | -92.723% |
| 2026-01-09 | 23.3900 | 23.3900 | 23.2800 | 23.2800 | -9.063% | 11 | 62 | -92.998% |
| 2026-01-08 | 25.1700 | 25.6000 | 25.1700 | 25.6000 | +2.605% | 2 | 53 | -93.633% |
| 2026-01-07 | 24.8000 | 24.9500 | 24.8000 | 24.9500 | -7.249% | 10 | 51 | -93.467% |
| 2026-01-05 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -1.609% | 1 | 46 | -93.941% |
| 2026-01-02 | 27.3400 | 27.3400 | 27.3400 | 27.3400 | -4.572% | 2 | 46 | -94.038% |
| 2025-12-22 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +4.638% | 1 | 46 | -94.311% |
| 2025-12-11 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +6.124% | 1 | 46 | -94.047% |
| 2025-12-05 | 25.6500 | 25.8000 | 25.6500 | 25.8000 | +0.585% | 46 | 46 | -93.682% |
| 2025-12-04 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | 0.000% | 1 | 1 | -93.645% |