INTC270115P00075000
INTC Jan 15 2027 75.00 Put
optionOPRA
EODOct 16, 2026
3.87USD+38.710%(+1.08)973Vol14,682OI
INTC270115P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.8800 | 3.8900 | 2.8400 | 3.8700 | +38.710% | 973 | 14,425 | 0.000% |
| 2026-10-15 | 3.1000 | 3.8500 | 2.4800 | 2.7900 | +24.000% | 3,166 | 13,934 | +38.710% |
| 2026-10-14 | 1.8700 | 2.4100 | 1.7600 | 2.2500 | +33.136% | 115 | 13,893 | +72.000% |
| 2026-10-13 | 1.9000 | 1.9000 | 1.6300 | 1.6900 | +1.807% | 201 | 13,841 | +128.994% |
| 2026-10-12 | 1.7600 | 1.8100 | 1.6600 | 1.6600 | +3.750% | 861 | 13,652 | +133.133% |
| 2026-10-09 | 1.5400 | 1.6100 | 1.4800 | 1.6000 | +0.629% | 67 | 13,633 | +141.875% |
| 2026-10-08 | 1.3800 | 1.7000 | 1.2500 | 1.5900 | +35.897% | 154 | 13,625 | +143.396% |
| 2026-10-07 | 1.1800 | 1.1800 | 1.1200 | 1.1700 | +1.739% | 4 | 13,623 | +230.769% |
| 2026-10-06 | 1.0000 | 1.1500 | 0.9600 | 1.1500 | +10.577% | 360 | 13,540 | +236.522% |
| 2026-10-05 | 1.2500 | 1.2500 | 0.9900 | 1.0400 | -11.864% | 184 | 13,474 | +272.115% |
| 2026-10-02 | 1.1500 | 1.1800 | 0.9700 | 1.1800 | -6.349% | 121 | 13,502 | +227.966% |
| 2026-10-01 | 1.4200 | 1.4400 | 1.2300 | 1.2600 | -11.268% | 77 | 13,508 | +207.143% |
| 2026-09-30 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | -8.387% | 205 | 13,446 | +172.535% |
| 2026-09-29 | 1.6600 | 1.6800 | 1.5200 | 1.5500 | -6.061% | 197 | 13,299 | +149.677% |
| 2026-09-28 | 1.5500 | 1.7000 | 1.4900 | 1.6500 | +13.793% | 182 | 13,155 | +134.545% |
| 2026-09-25 | 1.4000 | 1.4700 | 1.3800 | 1.4500 | 0.000% | 63 | 13,201 | +166.897% |
| 2026-09-24 | 1.6200 | 1.6200 | 1.3600 | 1.4500 | -12.121% | 2,723 | 13,546 | +166.897% |
| 2026-09-23 | 1.6600 | 1.6800 | 1.6200 | 1.6500 | +1.227% | 30 | 13,564 | +134.545% |
| 2026-09-22 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | -9.444% | 100 | 13,560 | +137.423% |
| 2026-09-21 | 1.9200 | 2.1400 | 1.7200 | 1.8000 | -30.769% | 403 | 13,631 | +115.000% |
| 2026-09-18 | 2.5500 | 2.7300 | 2.5300 | 2.6000 | -3.346% | 13 | 13,628 | +48.846% |
| 2026-09-17 | 3.1800 | 3.1800 | 2.5200 | 2.6900 | -20.882% | 591 | 13,830 | +43.866% |
| 2026-09-16 | 3.2500 | 3.4200 | 3.2500 | 3.4000 | -13.924% | 50 | 13,843 | +13.824% |
| 2026-09-15 | 3.5900 | 3.9500 | 3.5900 | 3.9500 | -2.469% | 96 | 13,849 | -2.025% |
| 2026-09-14 | 4.6500 | 4.6500 | 3.8500 | 4.0500 | +19.118% | 149 | 13,783 | -4.444% |
| 2026-09-11 | 3.6000 | 3.6000 | 3.3000 | 3.4000 | -15.000% | 111 | 13,767 | +13.824% |
| 2026-09-10 | 3.9600 | 4.1200 | 3.7500 | 4.0000 | +15.942% | 118 | 13,729 | -3.250% |
| 2026-09-09 | 3.5300 | 3.6200 | 3.3900 | 3.4500 | -7.008% | 119 | 13,741 | +12.174% |
| 2026-09-08 | 3.6100 | 4.2000 | 3.5300 | 3.7100 | -22.547% | 487 | 13,841 | +4.313% |
| 2026-09-04 | 4.9000 | 4.9500 | 4.4700 | 4.7900 | -8.238% | 295 | 13,863 | -19.207% |
| 2026-09-03 | 5.5400 | 5.6500 | 5.0500 | 5.2200 | -4.570% | 497 | 13,777 | -25.862% |
| 2026-09-02 | 5.9500 | 5.9500 | 5.3700 | 5.4700 | -8.833% | 30 | 13,792 | -29.250% |
| 2026-09-01 | 6.3000 | 6.6000 | 5.8000 | 6.0000 | +3.448% | 60 | 13,763 | -35.500% |
| 2026-08-31 | 5.7500 | 5.8800 | 5.7000 | 5.8000 | -4.132% | 40 | 13,776 | -33.276% |
| 2026-08-28 | 6.1000 | 6.2600 | 5.6500 | 6.0500 | +0.833% | 130 | 13,850 | -36.033% |
| 2026-08-27 | 6.4500 | 6.4500 | 5.8000 | 6.0000 | -13.669% | 105 | 13,858 | -35.500% |
| 2026-08-26 | 7.3000 | 7.5000 | 6.9500 | 6.9500 | -3.472% | 595 | 13,400 | -44.317% |
| 2026-08-25 | 6.7300 | 7.2000 | 6.7300 | 7.2000 | -2.307% | 4,504 | 11,336 | -46.250% |
| 2026-08-24 | 7.3700 | 8.0000 | 7.2000 | 7.3700 | +5.136% | 451 | 11,072 | -47.490% |
| 2026-08-21 | 6.7100 | 7.0500 | 6.7100 | 7.0100 | +7.023% | 3,216 | 8,343 | -44.793% |
| 2026-08-20 | 6.7000 | 6.9000 | 6.4000 | 6.5500 | +3.150% | 2,842 | 7,426 | -40.916% |
| 2026-08-19 | 5.7100 | 6.8500 | 5.7100 | 6.3500 | +8.547% | 657 | 7,364 | -39.055% |
| 2026-08-18 | 5.2400 | 6.2000 | 5.2400 | 5.8500 | +18.182% | 473 | 7,264 | -33.846% |
| 2026-08-17 | 5.2000 | 5.3700 | 4.7200 | 4.9500 | -5.534% | 129 | 7,242 | -21.818% |
| 2026-08-14 | 5.0500 | 5.5000 | 5.0500 | 5.2400 | -2.963% | 662 | 6,621 | -26.145% |
| 2026-08-13 | 5.7000 | 5.7600 | 5.1500 | 5.4000 | -2.703% | 78 | 6,577 | -28.333% |
| 2026-08-12 | 6.0000 | 6.0000 | 5.4500 | 5.5500 | -17.164% | 40 | 6,583 | -30.270% |
| 2026-08-11 | 7.1500 | 7.1500 | 6.6000 | 6.7000 | -4.965% | 310 | 6,427 | -42.239% |
| 2026-08-10 | 7.4500 | 7.5000 | 6.7500 | 7.0500 | +1.439% | 725 | 5,712 | -45.106% |
| 2026-08-07 | 7.7000 | 7.8500 | 6.9500 | 6.9500 | -11.465% | 116 | 5,692 | -44.317% |
| 2026-08-06 | 7.9500 | 7.9500 | 7.6000 | 7.8500 | +2.614% | 66 | 5,675 | -50.701% |
| 2026-08-05 | 8.2500 | 8.3300 | 7.5500 | 7.6500 | -8.383% | 211 | 5,689 | -49.412% |
| 2026-08-04 | 8.4200 | 8.5000 | 8.0500 | 8.3500 | -15.657% | 234 | 5,686 | -53.653% |
| 2026-08-03 | 10.4000 | 10.4500 | 9.7000 | 9.9000 | +2.062% | 1,083 | 4,941 | -60.909% |
| 2026-07-31 | 9.2000 | 10.0500 | 9.2000 | 9.7000 | -3.483% | 97 | 4,918 | -60.103% |
| 2026-07-30 | 10.4500 | 10.4700 | 9.5500 | 10.0500 | -22.394% | 276 | 4,958 | -61.493% |
| 2026-07-29 | 11.0000 | 12.9500 | 11.0000 | 12.9500 | +11.159% | 672 | 4,661 | -70.116% |
| 2026-07-28 | 11.2500 | 12.3000 | 11.2000 | 11.6500 | +13.659% | 234 | 4,635 | -66.781% |
| 2026-07-27 | 10.0500 | 11.5000 | 10.0500 | 10.2500 | -0.966% | 1,649 | 4,269 | -62.244% |
| 2026-07-24 | 8.9000 | 10.3500 | 8.9000 | 10.3500 | +6.701% | 695 | 3,985 | -62.609% |
| 2026-07-23 | 9.9200 | 9.9200 | 9.2500 | 9.7000 | +8.380% | 265 | 3,980 | -60.103% |
| 2026-07-22 | 8.9000 | 8.9500 | 8.8500 | 8.9500 | -1.648% | 13 | 3,981 | -56.760% |
| 2026-07-21 | 9.2300 | 9.4500 | 9.0000 | 9.1000 | -11.907% | 129 | 3,929 | -57.473% |
| 2026-07-20 | 10.1000 | 10.3300 | 10.0500 | 10.3300 | -6.937% | 144 | 3,805 | -62.536% |
| 2026-07-17 | 11.3500 | 11.9200 | 10.3000 | 11.1000 | +6.731% | 467 | 3,685 | -65.135% |
| 2026-07-16 | 9.4600 | 10.4700 | 9.4600 | 10.4000 | +11.828% | 521 | 3,453 | -62.788% |
| 2026-07-15 | 9.2000 | 9.5600 | 9.2000 | 9.3000 | +12.727% | 16 | 3,444 | -58.387% |
| 2026-07-14 | 8.4300 | 8.4300 | 8.2500 | 8.2500 | -9.836% | 7 | 3,439 | -53.091% |
| 2026-07-13 | 8.3000 | 9.1500 | 8.3000 | 9.1500 | +13.665% | 74 | 3,433 | -57.705% |
| 2026-07-10 | 8.5900 | 8.5900 | 8.0500 | 8.0500 | -0.617% | 507 | 3,079 | -51.925% |
| 2026-07-09 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -5.814% | 9 | 3,072 | -52.222% |
| 2026-07-08 | 8.8000 | 9.3500 | 8.6000 | 8.6000 | -3.911% | 14 | 3,068 | -55.000% |
| 2026-07-07 | 7.8400 | 8.9500 | 7.8400 | 8.9500 | +27.675% | 148 | 3,058 | -56.760% |
| 2026-07-06 | 7.0500 | 7.0500 | 6.7700 | 7.0100 | -9.548% | 567 | 2,631 | -44.793% |
| 2026-07-02 | 6.8200 | 7.7500 | 6.8200 | 7.7500 | +19.969% | 11 | 2,634 | -50.065% |
| 2026-07-01 | 5.7800 | 6.4900 | 5.7800 | 6.4600 | +20.748% | 65 | 2,654 | -40.093% |
| 2026-06-30 | 5.5500 | 5.6000 | 5.3300 | 5.3500 | -13.987% | 302 | 2,735 | -27.664% |
| 2026-06-29 | 6.7900 | 7.3700 | 6.2200 | 6.2200 | -4.308% | 42 | 2,726 | -37.781% |
| 2026-06-26 | 6.9800 | 6.9800 | 6.5000 | 6.5000 | -0.915% | 43 | 2,730 | -40.462% |
| 2026-06-25 | 6.6500 | 6.6500 | 6.4000 | 6.5600 | +4.625% | 30 | 2,728 | -41.006% |
| 2026-06-24 | 6.1800 | 6.2700 | 6.1800 | 6.2700 | -5.000% | 20 | 2,740 | -38.278% |
| 2026-06-23 | 6.4500 | 6.6000 | 6.2200 | 6.6000 | +15.385% | 40 | 2,744 | -41.364% |
| 2026-06-22 | 5.8000 | 5.9000 | 5.7000 | 5.7200 | -6.992% | 55 | 2,769 | -32.343% |
| 2026-06-18 | 6.0000 | 6.7000 | 6.0000 | 6.1500 | -13.258% | 123 | 2,677 | -37.073% |
| 2026-06-17 | 7.5000 | 7.5000 | 7.0000 | 7.0900 | -5.467% | 53 | 2,671 | -45.416% |
| 2026-06-16 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | +11.111% | 296 | 2,404 | -48.400% |
| 2026-06-15 | 6.6200 | 6.7600 | 6.6200 | 6.7500 | -7.534% | 65 | 2,356 | -42.667% |
| 2026-06-12 | 7.4600 | 7.4600 | 7.1800 | 7.3000 | -5.195% | 13 | 2,355 | -46.986% |
| 2026-06-11 | 7.8500 | 8.6500 | 7.6700 | 7.7000 | -15.011% | 116 | 2,269 | -49.740% |
| 2026-06-10 | 8.8000 | 9.0600 | 8.8000 | 9.0600 | -2.998% | 37 | 2,270 | -57.285% |
| 2026-06-09 | 8.1900 | 10.4000 | 8.1900 | 9.3400 | +9.624% | 90 | 2,243 | -58.565% |
| 2026-06-08 | 8.3000 | 8.6500 | 8.2200 | 8.5200 | -13.939% | 56 | 2,251 | -54.577% |
| 2026-06-05 | 8.7500 | 9.9300 | 8.7500 | 9.9000 | +29.412% | 31 | 2,244 | -60.909% |
| 2026-06-04 | 8.0000 | 8.2500 | 7.6500 | 7.6500 | -3.531% | 229 | 2,224 | -49.412% |
| 2026-06-03 | 8.1000 | 8.1000 | 7.9300 | 7.9300 | -9.475% | 13 | 2,237 | -51.198% |
| 2026-06-02 | 9.2100 | 9.2100 | 8.7200 | 8.7600 | -1.017% | 11 | 2,232 | -55.822% |
| 2026-06-01 | 8.7500 | 9.0000 | 8.5000 | 8.8500 | +18.000% | 47 | 2,220 | -56.271% |
| 2026-05-29 | 6.4500 | 7.5000 | 6.4500 | 7.5000 | +9.810% | 33 | 2,192 | -48.400% |
| 2026-05-28 | 7.1000 | 7.1000 | 6.8000 | 6.8300 | -1.301% | 21 | 2,178 | -43.338% |
| 2026-05-27 | 7.3800 | 7.3800 | 6.9200 | 6.9200 | -1.565% | 278 | 2,033 | -44.075% |
| 2026-05-26 | 6.5700 | 7.1500 | 6.3500 | 7.0300 | +0.142% | 40 | 2,002 | -44.950% |
| 2026-05-22 | 6.8100 | 7.0200 | 6.7500 | 7.0200 | -2.500% | 1,228 | 1,138 | -44.872% |
| 2026-05-21 | 7.9000 | 7.9000 | 7.1500 | 7.2000 | -3.872% | 20 | 1,137 | -46.250% |
| 2026-05-20 | 7.5000 | 7.6300 | 7.4900 | 7.4900 | -8.881% | 42 | 1,152 | -48.331% |
| 2026-05-19 | 8.6800 | 9.1500 | 8.0000 | 8.2200 | -8.156% | 45 | 1,127 | -52.920% |
| 2026-05-18 | 8.5000 | 8.9500 | 8.5000 | 8.9500 | +2.169% | 14 | 1,123 | -56.760% |
| 2026-05-15 | 9.0700 | 9.2500 | 8.7600 | 8.7600 | +8.148% | 363 | 808 | -55.822% |
| 2026-05-14 | 8.5500 | 8.5500 | 8.0800 | 8.1000 | +4.516% | 60 | 817 | -52.222% |
| 2026-05-13 | 8.0500 | 8.2500 | 7.7500 | 7.7500 | -3.125% | 228 | 601 | -50.065% |
| 2026-05-12 | 8.0500 | 8.5000 | 8.0000 | 8.0000 | +3.896% | 159 | 506 | -51.625% |
| 2026-05-11 | 7.6100 | 8.0500 | 7.5500 | 7.7000 | -2.532% | 130 | 426 | -49.740% |
| 2026-05-08 | 8.5500 | 8.5500 | 7.6900 | 7.9000 | -8.671% | 170 | 438 | -51.013% |
| 2026-05-07 | 8.5000 | 8.6500 | 8.2000 | 8.6500 | +2.610% | 45 | 414 | -55.260% |
| 2026-05-06 | 8.5300 | 8.9900 | 8.4300 | 8.4300 | -7.869% | 118 | 427 | -54.093% |
| 2026-05-05 | 9.4000 | 9.4000 | 8.8500 | 9.1500 | -14.326% | 107 | 390 | -57.705% |
| 2026-05-04 | 10.7200 | 10.7200 | 10.4000 | 10.6800 | -0.651% | 159 | 263 | -63.764% |
| 2026-05-01 | 10.3200 | 10.7500 | 10.2000 | 10.7500 | -4.189% | 13 | 253 | -64.000% |
| 2026-04-30 | 9.4500 | 11.2200 | 9.4500 | 11.2200 | +0.628% | 25 | 242 | -65.508% |
| 2026-04-29 | 11.8500 | 11.8500 | 11.0000 | 11.1500 | -12.205% | 58 | 227 | -65.291% |
| 2026-04-28 | 12.8000 | 13.7000 | 12.7000 | 12.7000 | -2.682% | 42 | 208 | -69.528% |
| 2026-04-27 | 12.7600 | 13.2000 | 12.7000 | 13.0500 | -3.333% | 52 | 168 | -70.345% |
| 2026-04-24 | 12.6000 | 14.2000 | 12.0000 | 13.5000 | -28.722% | 87 | 133 | -71.333% |
| 2026-04-23 | 18.7000 | 18.9400 | 18.3500 | 18.9400 | -1.865% | 31 | 112 | -79.567% |
| 2026-04-22 | 19.1000 | 19.3000 | 19.1000 | 19.3000 | +0.260% | 6 | 112 | -79.948% |
| 2026-04-20 | 18.5800 | 19.2500 | 18.5800 | 19.2500 | +9.375% | 12 | 112 | -79.896% |
| 2026-04-17 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.607% | 3 | 113 | -78.011% |
| 2026-04-16 | 19.2000 | 19.2000 | 18.4500 | 18.4500 | -7.053% | 27 | 110 | -79.024% |
| 2026-04-13 | 20.5000 | 20.5000 | 19.8500 | 19.8500 | -8.314% | 6 | 95 | -80.504% |
| 2026-04-09 | 21.7500 | 21.7500 | 21.6500 | 21.6500 | -5.376% | 21 | 93 | -82.125% |
| 2026-04-08 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -26.122% | 1 | 92 | -83.086% |
| 2026-03-10 | 30.9700 | 30.9700 | 30.9700 | 30.9700 | -3.820% | 10 | 93 | -87.504% |
| 2026-02-26 | 32.2500 | 32.2500 | 32.2000 | 32.2000 | +2.060% | 4 | 83 | -87.981% |
| 2026-02-25 | 31.5000 | 31.5500 | 31.5000 | 31.5500 | 0.000% | 2 | 60 | -87.734% |
| 2026-02-13 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -3.369% | 35 | 60 | -87.734% |
| 2026-01-27 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +19.817% | 45 | 60 | -88.147% |
| 2026-01-21 | 26.9000 | 27.2500 | 26.9000 | 27.2500 | 0.000% | 60 | 60 | -85.798% |