INTC270115P00070000
INTC Jan 15 2027 70.00 Put
optionOPRA
EODOct 16, 2026
2.53USD+54.268%(+0.89)3,262Vol27,017OI
INTC270115P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.8000 | 2.6000 | 1.8000 | 2.5300 | +54.268% | 3,262 | 25,259 | 0.000% |
| 2026-10-15 | 1.9000 | 2.5200 | 1.6200 | 1.6400 | +14.685% | 4,069 | 25,208 | +54.268% |
| 2026-10-14 | 1.1500 | 1.4900 | 1.1500 | 1.4300 | +33.645% | 213 | 25,099 | +76.923% |
| 2026-10-13 | 1.1200 | 1.2000 | 1.0500 | 1.0700 | +1.905% | 1,194 | 25,099 | +136.449% |
| 2026-10-12 | 1.0600 | 1.1300 | 1.0400 | 1.0500 | +5.000% | 102 | 25,095 | +140.952% |
| 2026-10-09 | 0.9300 | 1.0100 | 0.9300 | 1.0000 | -0.990% | 35 | 25,095 | +153.000% |
| 2026-10-08 | 0.8600 | 1.1000 | 0.8100 | 1.0100 | +34.667% | 177 | 25,136 | +150.495% |
| 2026-10-07 | 0.7800 | 0.7800 | 0.7000 | 0.7500 | +5.634% | 195 | 25,191 | +237.333% |
| 2026-10-06 | 0.6600 | 0.7300 | 0.6600 | 0.7100 | +5.970% | 25 | 25,186 | +256.338% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.6400 | 0.6700 | -10.667% | 51 | 25,180 | +277.612% |
| 2026-10-02 | 0.7800 | 0.8700 | 0.7300 | 0.7500 | -17.582% | 333 | 24,921 | +237.333% |
| 2026-10-01 | 0.9800 | 1.0000 | 0.8600 | 0.9100 | -7.143% | 40 | 24,904 | +178.022% |
| 2026-09-30 | 1.0100 | 1.0200 | 0.9400 | 0.9800 | -6.667% | 73 | 24,925 | +158.163% |
| 2026-09-29 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | -3.670% | 128 | 24,925 | +140.952% |
| 2026-09-28 | 1.1700 | 1.2200 | 1.0300 | 1.0900 | +9.000% | 297 | 24,893 | +132.110% |
| 2026-09-25 | 1.0300 | 1.0300 | 0.9400 | 1.0000 | +1.010% | 216 | 24,847 | +153.000% |
| 2026-09-24 | 1.0300 | 1.0700 | 0.9300 | 0.9900 | -12.389% | 694 | 24,268 | +155.556% |
| 2026-09-23 | 1.1500 | 1.1900 | 1.1100 | 1.1300 | -0.877% | 3,595 | 24,327 | +123.894% |
| 2026-09-22 | 1.2700 | 1.2700 | 1.1200 | 1.1400 | -8.800% | 445 | 24,146 | +121.930% |
| 2026-09-21 | 1.4300 | 1.5200 | 1.2100 | 1.2500 | -30.939% | 498 | 24,305 | +102.400% |
| 2026-09-18 | 1.7100 | 1.8800 | 1.6700 | 1.8100 | -3.723% | 171 | 24,353 | +39.779% |
| 2026-09-17 | 2.2800 | 2.2800 | 1.7400 | 1.8800 | -25.397% | 949 | 24,169 | +34.574% |
| 2026-09-16 | 2.3800 | 2.5800 | 2.2200 | 2.5200 | -8.696% | 281 | 24,162 | +0.397% |
| 2026-09-15 | 2.5400 | 2.7600 | 2.4800 | 2.7600 | -2.817% | 2,011 | 22,287 | -8.333% |
| 2026-09-14 | 3.3000 | 3.3500 | 2.7100 | 2.8400 | +20.851% | 676 | 22,418 | -10.915% |
| 2026-09-11 | 2.6000 | 2.6000 | 2.3500 | 2.3500 | -17.544% | 113 | 22,366 | +7.660% |
| 2026-09-10 | 2.8000 | 2.9500 | 2.6800 | 2.8500 | +17.769% | 757 | 22,103 | -11.228% |
| 2026-09-09 | 2.6900 | 2.7000 | 2.4000 | 2.4200 | -7.280% | 81 | 22,087 | +4.545% |
| 2026-09-08 | 2.4300 | 2.9300 | 2.4000 | 2.6100 | -22.321% | 432 | 22,109 | -3.065% |
| 2026-09-04 | 3.3800 | 3.4700 | 3.1200 | 3.3600 | -10.638% | 961 | 22,520 | -24.702% |
| 2026-09-03 | 3.9000 | 4.0800 | 3.5500 | 3.7600 | -4.326% | 862 | 22,550 | -32.713% |
| 2026-09-02 | 4.1500 | 4.3500 | 3.8100 | 3.9300 | -6.651% | 920 | 22,008 | -35.623% |
| 2026-09-01 | 4.8000 | 4.8000 | 4.0700 | 4.2100 | +1.937% | 313 | 21,838 | -39.905% |
| 2026-08-31 | 4.1500 | 4.2700 | 4.0900 | 4.1300 | -5.057% | 102 | 21,808 | -38.741% |
| 2026-08-28 | 4.4500 | 4.6000 | 4.1000 | 4.3500 | -3.333% | 325 | 21,653 | -41.839% |
| 2026-08-27 | 4.4300 | 4.7500 | 4.2200 | 4.5000 | -13.462% | 297 | 21,733 | -43.778% |
| 2026-08-26 | 5.4500 | 5.5500 | 5.1400 | 5.2000 | -1.887% | 231 | 21,711 | -51.346% |
| 2026-08-25 | 4.9500 | 5.3500 | 4.9200 | 5.3000 | -3.636% | 790 | 21,370 | -52.264% |
| 2026-08-24 | 5.5200 | 5.9500 | 5.3500 | 5.5000 | +5.769% | 667 | 21,444 | -54.000% |
| 2026-08-21 | 5.0200 | 5.2500 | 5.0200 | 5.2000 | +5.691% | 713 | 20,844 | -51.346% |
| 2026-08-20 | 4.9500 | 5.1800 | 4.8000 | 4.9200 | +4.681% | 4,327 | 18,822 | -48.577% |
| 2026-08-19 | 4.1100 | 5.0000 | 4.0700 | 4.7000 | +8.046% | 2,383 | 16,770 | -46.170% |
| 2026-08-18 | 4.3400 | 4.6600 | 4.2100 | 4.3500 | +20.833% | 345 | 16,564 | -41.839% |
| 2026-08-17 | 4.0000 | 4.0000 | 3.4900 | 3.6000 | -6.736% | 155 | 16,513 | -29.722% |
| 2026-08-14 | 4.0000 | 4.0700 | 3.7000 | 3.8600 | -3.980% | 225 | 16,440 | -34.456% |
| 2026-08-13 | 4.1500 | 4.1500 | 3.8000 | 4.0200 | -5.412% | 143 | 16,417 | -37.065% |
| 2026-08-12 | 4.4000 | 4.6500 | 4.0400 | 4.2500 | -15.000% | 1,098 | 15,814 | -40.471% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.0000 | 5.0000 | -6.542% | 6,535 | 14,027 | -49.400% |
| 2026-08-10 | 5.9200 | 6.0000 | 5.0500 | 5.3500 | -1.473% | 1,294 | 13,546 | -52.710% |
| 2026-08-07 | 6.0800 | 6.2500 | 5.4300 | 5.4300 | -9.801% | 1,128 | 13,271 | -53.407% |
| 2026-08-06 | 6.8500 | 6.8500 | 5.8500 | 6.0200 | +2.034% | 942 | 12,569 | -57.973% |
| 2026-08-05 | 6.6000 | 6.7000 | 5.8800 | 5.9000 | -9.509% | 130 | 12,560 | -57.119% |
| 2026-08-04 | 6.5500 | 6.6700 | 6.3300 | 6.5200 | -16.943% | 70 | 12,584 | -61.196% |
| 2026-08-03 | 8.7500 | 8.8000 | 7.7200 | 7.8500 | -3.086% | 209 | 12,525 | -67.771% |
| 2026-07-31 | 7.6500 | 8.1000 | 7.5000 | 8.1000 | +2.662% | 1,667 | 11,827 | -68.765% |
| 2026-07-30 | 8.2300 | 8.2300 | 7.8000 | 7.8900 | -24.062% | 137 | 11,875 | -67.934% |
| 2026-07-29 | 9.2000 | 10.5000 | 9.1500 | 10.3900 | +11.720% | 804 | 11,416 | -75.650% |
| 2026-07-28 | 9.0500 | 10.1000 | 9.0000 | 9.3000 | +10.059% | 4,433 | 10,029 | -72.796% |
| 2026-07-27 | 8.4500 | 9.2400 | 8.4500 | 8.4500 | +2.549% | 4,024 | 6,362 | -70.059% |
| 2026-07-24 | 7.2000 | 8.2400 | 7.2000 | 8.2400 | +5.641% | 548 | 5,970 | -69.296% |
| 2026-07-23 | 7.8500 | 8.1000 | 7.3900 | 7.8000 | +2.632% | 81 | 5,940 | -67.564% |
| 2026-07-22 | 7.2500 | 7.6000 | 7.0500 | 7.6000 | +4.828% | 113 | 5,884 | -66.711% |
| 2026-07-21 | 7.5000 | 7.6000 | 7.2500 | 7.2500 | -12.861% | 115 | 5,843 | -65.103% |
| 2026-07-20 | 8.1800 | 8.5100 | 8.0400 | 8.3200 | -8.571% | 176 | 5,816 | -69.591% |
| 2026-07-17 | 9.4000 | 9.7000 | 8.3000 | 9.1000 | +11.247% | 349 | 5,862 | -72.198% |
| 2026-07-16 | 7.6000 | 8.5200 | 7.6000 | 8.1800 | +10.541% | 129 | 5,852 | -69.071% |
| 2026-07-15 | 7.0100 | 7.8500 | 7.0100 | 7.4000 | +10.778% | 108 | 5,852 | -65.811% |
| 2026-07-14 | 6.4300 | 6.9500 | 6.4300 | 6.6800 | -9.730% | 26 | 5,842 | -62.126% |
| 2026-07-13 | 7.2000 | 7.4000 | 7.0100 | 7.4000 | +13.846% | 129 | 5,827 | -65.811% |
| 2026-07-10 | 6.9900 | 6.9900 | 6.5000 | 6.5000 | -1.216% | 92 | 5,774 | -61.077% |
| 2026-07-09 | 6.1400 | 6.5800 | 6.1400 | 6.5800 | -7.062% | 17 | 5,773 | -61.550% |
| 2026-07-08 | 7.4500 | 7.4500 | 7.0800 | 7.0800 | 0.000% | 925 | 4,994 | -64.266% |
| 2026-07-07 | 7.1000 | 7.2500 | 6.8000 | 7.0800 | +27.568% | 50 | 5,003 | -64.266% |
| 2026-07-06 | 5.4500 | 5.6600 | 5.4000 | 5.5500 | -9.756% | 88 | 4,986 | -54.414% |
| 2026-07-02 | 5.5000 | 6.4000 | 5.5000 | 6.1500 | +16.038% | 366 | 4,953 | -58.862% |
| 2026-07-01 | 4.7600 | 5.3000 | 4.7500 | 5.3000 | +21.839% | 142 | 4,898 | -52.264% |
| 2026-06-30 | 4.5000 | 4.5400 | 4.3200 | 4.3500 | -13.000% | 179 | 4,833 | -41.839% |
| 2026-06-29 | 5.3000 | 5.9700 | 5.0000 | 5.0000 | -5.660% | 78 | 4,846 | -49.400% |
| 2026-06-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 3 | 4,843 | -52.264% |
| 2026-06-25 | 5.0500 | 5.4500 | 5.0500 | 5.2000 | -3.166% | 115 | 4,840 | -51.346% |
| 2026-06-24 | 5.1000 | 5.5000 | 5.0200 | 5.3700 | +1.321% | 48 | 4,850 | -52.886% |
| 2026-06-23 | 5.2200 | 5.4900 | 4.9500 | 5.3000 | +12.766% | 55 | 4,851 | -52.264% |
| 2026-06-22 | 4.8000 | 4.8000 | 4.5000 | 4.7000 | -6.561% | 184 | 4,798 | -46.170% |
| 2026-06-18 | 4.8500 | 5.3500 | 4.8500 | 5.0300 | -9.857% | 96 | 4,756 | -49.702% |
| 2026-06-17 | 5.7600 | 5.7600 | 5.5800 | 5.5800 | -10.720% | 16 | 4,748 | -54.659% |
| 2026-06-16 | 5.4500 | 6.2500 | 5.4500 | 6.2500 | +14.051% | 160 | 4,828 | -59.520% |
| 2026-06-15 | 5.3500 | 5.5200 | 5.2700 | 5.4800 | -7.899% | 150 | 4,805 | -53.832% |
| 2026-06-12 | 6.0000 | 6.0000 | 5.8000 | 5.9500 | -4.032% | 76 | 4,772 | -57.479% |
| 2026-06-11 | 6.1000 | 7.1500 | 6.1000 | 6.2000 | -14.008% | 1,782 | 3,929 | -59.194% |
| 2026-06-10 | 7.2000 | 7.4000 | 7.0400 | 7.2100 | +0.139% | 78 | 3,886 | -64.910% |
| 2026-06-09 | 6.5000 | 8.5000 | 6.4500 | 7.2000 | +6.195% | 157 | 3,843 | -64.861% |
| 2026-06-08 | 6.5900 | 6.9500 | 6.5900 | 6.7800 | -14.177% | 103 | 3,833 | -62.684% |
| 2026-06-05 | 6.8500 | 8.0200 | 6.8500 | 7.9000 | +30.579% | 231 | 3,821 | -67.975% |
| 2026-06-04 | 6.5400 | 6.5400 | 6.0500 | 6.0500 | -5.469% | 39 | 3,793 | -58.182% |
| 2026-06-03 | 5.8000 | 6.5000 | 5.8000 | 6.4000 | -8.962% | 33 | 3,777 | -60.469% |
| 2026-06-02 | 7.3000 | 7.4300 | 6.9600 | 7.0300 | +0.429% | 71 | 3,791 | -64.011% |
| 2026-06-01 | 6.9000 | 7.1400 | 6.7700 | 7.0000 | +16.667% | 92 | 3,772 | -63.857% |
| 2026-05-29 | 5.0000 | 6.0000 | 5.0000 | 6.0000 | +9.689% | 39 | 3,765 | -57.833% |
| 2026-05-28 | 5.5000 | 5.7500 | 5.4000 | 5.4700 | -4.371% | 26 | 3,765 | -53.748% |
| 2026-05-27 | 5.4000 | 5.9000 | 5.4000 | 5.7200 | +4.000% | 107 | 3,747 | -55.769% |
| 2026-05-26 | 5.3500 | 5.6500 | 5.3200 | 5.5000 | -1.786% | 952 | 3,953 | -54.000% |
| 2026-05-22 | 5.5900 | 5.6500 | 5.4500 | 5.6000 | -3.448% | 47 | 3,929 | -54.821% |
| 2026-05-21 | 6.4000 | 6.4000 | 5.7700 | 5.8000 | -5.691% | 93 | 3,892 | -56.379% |
| 2026-05-20 | 6.0000 | 6.2000 | 5.8500 | 6.1500 | -8.346% | 156 | 4,019 | -58.862% |
| 2026-05-19 | 6.9200 | 7.5500 | 6.5000 | 6.7100 | -3.453% | 339 | 4,086 | -62.295% |
| 2026-05-18 | 6.9300 | 7.3700 | 6.9300 | 6.9500 | -0.714% | 498 | 4,005 | -63.597% |
| 2026-05-15 | 7.5000 | 7.5000 | 6.9000 | 7.0000 | +7.527% | 476 | 4,047 | -63.857% |
| 2026-05-14 | 7.1000 | 7.1000 | 6.4200 | 6.5100 | +1.560% | 160 | 3,975 | -61.137% |
| 2026-05-13 | 6.2000 | 6.8000 | 6.1900 | 6.4100 | -0.620% | 88 | 4,004 | -60.530% |
| 2026-05-12 | 6.8300 | 6.9000 | 6.4200 | 6.4500 | +4.032% | 313 | 4,188 | -60.775% |
| 2026-05-11 | 5.9500 | 6.3500 | 5.8000 | 6.2000 | -3.125% | 478 | 4,075 | -59.194% |
| 2026-05-08 | 6.6500 | 6.7000 | 5.9500 | 6.4000 | -7.914% | 1,517 | 3,595 | -60.469% |
| 2026-05-07 | 6.7500 | 7.1000 | 6.7400 | 6.9500 | +2.206% | 207 | 3,679 | -63.597% |
| 2026-05-06 | 7.1500 | 7.3500 | 6.8000 | 6.8000 | -8.725% | 366 | 3,645 | -62.794% |
| 2026-05-05 | 7.7000 | 7.7200 | 7.2500 | 7.4500 | -14.269% | 2,154 | 2,803 | -66.040% |
| 2026-05-04 | 8.7200 | 8.8000 | 8.4500 | 8.6900 | +2.840% | 206 | 2,665 | -70.886% |
| 2026-05-01 | 9.0200 | 9.0200 | 8.2900 | 8.4500 | -6.111% | 283 | 2,685 | -70.059% |
| 2026-04-30 | 8.9000 | 9.2500 | 8.7500 | 9.0000 | +0.559% | 236 | 2,688 | -71.889% |
| 2026-04-29 | 9.5500 | 9.7000 | 8.8500 | 8.9500 | -11.823% | 297 | 2,620 | -71.732% |
| 2026-04-28 | 10.5000 | 10.8500 | 10.1500 | 10.1500 | -1.932% | 64 | 2,568 | -75.074% |
| 2026-04-27 | 10.6500 | 10.8400 | 10.2000 | 10.3500 | -5.909% | 188 | 2,479 | -75.556% |
| 2026-04-24 | 9.9000 | 11.5800 | 8.8500 | 11.0000 | -29.712% | 322 | 2,309 | -77.000% |
| 2026-04-23 | 15.5000 | 15.6700 | 15.1000 | 15.6500 | -3.455% | 616 | 1,723 | -83.834% |
| 2026-04-22 | 15.8000 | 16.2900 | 15.7700 | 16.2100 | +1.950% | 9 | 1,723 | -84.392% |
| 2026-04-21 | 15.6000 | 15.9000 | 15.5500 | 15.9000 | -0.625% | 7 | 1,719 | -84.088% |
| 2026-04-20 | 15.6300 | 16.0000 | 15.5500 | 16.0000 | +4.918% | 27 | 1,719 | -84.188% |
| 2026-04-17 | 14.8100 | 15.2500 | 14.3700 | 15.2500 | +2.007% | 108 | 1,709 | -83.410% |
| 2026-04-16 | 15.9900 | 15.9900 | 14.9500 | 14.9500 | -7.716% | 1,637 | 1,649 | -83.077% |
| 2026-04-15 | 17.0000 | 17.0000 | 16.1500 | 16.2000 | -6.032% | 9 | 146 | -84.383% |
| 2026-04-14 | 16.9200 | 17.2400 | 16.9200 | 17.2400 | +5.637% | 31 | 137 | -85.325% |
| 2026-04-13 | 16.5000 | 17.0500 | 16.1000 | 16.3200 | -5.665% | 25 | 111 | -84.498% |
| 2026-04-10 | 17.3500 | 17.3500 | 17.2000 | 17.3000 | -1.143% | 13 | 89 | -85.376% |
| 2026-04-09 | 18.1700 | 18.2200 | 17.5000 | 17.5000 | -7.162% | 21 | 86 | -85.543% |
| 2026-04-08 | 20.0000 | 20.0000 | 18.8000 | 18.8500 | -16.371% | 30 | 71 | -86.578% |
| 2026-04-07 | 22.7600 | 22.9500 | 22.5400 | 22.5400 | -11.677% | 29 | 56 | -88.776% |
| 2026-03-16 | 25.1100 | 25.5200 | 25.1100 | 25.5200 | -4.312% | 25 | 80 | -90.086% |
| 2026-03-10 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | -1.768% | 10 | 55 | -90.514% |
| 2026-02-25 | 26.4600 | 27.1500 | 26.4600 | 27.1500 | +4.423% | 12 | 43 | -90.681% |
| 2026-02-05 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +1.961% | 3 | 43 | -90.269% |
| 2026-01-28 | 25.3100 | 25.7000 | 25.3100 | 25.5000 | -9.735% | 7 | 46 | -90.078% |
| 2026-01-27 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +25.556% | 31 | 43 | -91.044% |
| 2026-01-22 | 23.0300 | 23.1500 | 22.5000 | 22.5000 | -2.975% | 7 | 42 | -88.756% |
| 2026-01-21 | 23.1700 | 23.1900 | 22.9000 | 23.1900 | -10.116% | 10 | 40 | -89.090% |
| 2026-01-15 | 25.0000 | 25.8000 | 25.0000 | 25.8000 | -0.769% | 32 | 31 | -90.194% |
| 2026-01-14 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 0.000% | 2 | 2 | -90.269% |