INTC270115P00080000
INTC Jan 15 2027 80.00 Put
optionOPRA
EODOct 16, 2026
5.45USD+45.333%(+1.70)2,232Vol34,098OI
INTC270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.2000 | 5.5500 | 4.1500 | 5.4500 | +45.333% | 2,232 | 34,046 | 0.000% |
| 2026-10-15 | 4.6500 | 5.4300 | 3.6900 | 3.7500 | +11.276% | 811 | 34,062 | +45.333% |
| 2026-10-14 | 2.9900 | 3.6000 | 2.7100 | 3.3700 | +30.620% | 2,328 | 32,613 | +61.721% |
| 2026-10-13 | 2.8400 | 3.0000 | 2.5000 | 2.5800 | +0.781% | 1,246 | 30,821 | +111.240% |
| 2026-10-12 | 2.7300 | 2.7600 | 2.5500 | 2.5600 | +3.226% | 5,892 | 28,087 | +112.891% |
| 2026-10-09 | 2.2500 | 2.5000 | 2.2400 | 2.4800 | +2.905% | 3,280 | 26,283 | +119.758% |
| 2026-10-08 | 2.0100 | 2.6100 | 1.9300 | 2.4100 | +32.418% | 3,380 | 24,143 | +126.141% |
| 2026-10-07 | 1.8100 | 1.8200 | 1.6800 | 1.8200 | +4.000% | 330 | 24,045 | +199.451% |
| 2026-10-06 | 1.5400 | 1.7500 | 1.4900 | 1.7500 | +10.063% | 200 | 24,031 | +211.429% |
| 2026-10-05 | 1.8200 | 1.9600 | 1.5400 | 1.5900 | -8.621% | 247 | 24,081 | +242.767% |
| 2026-10-02 | 1.6000 | 1.7500 | 1.5500 | 1.7400 | -7.447% | 896 | 24,068 | +213.218% |
| 2026-10-01 | 2.1300 | 2.1300 | 1.7900 | 1.8800 | -8.293% | 33 | 24,046 | +189.894% |
| 2026-09-30 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | -9.292% | 340 | 23,845 | +165.854% |
| 2026-09-29 | 2.3000 | 2.4100 | 2.1700 | 2.2600 | -2.586% | 3,623 | 24,544 | +141.150% |
| 2026-09-28 | 2.2600 | 2.4500 | 2.1900 | 2.3200 | +9.953% | 699 | 24,525 | +134.914% |
| 2026-09-25 | 2.0500 | 2.1100 | 1.9100 | 2.1100 | +4.975% | 119 | 24,462 | +158.294% |
| 2026-09-24 | 2.2700 | 2.2700 | 1.8900 | 2.0100 | -12.987% | 310 | 24,579 | +171.144% |
| 2026-09-23 | 2.3400 | 2.3600 | 2.2800 | 2.3100 | +0.873% | 125 | 24,643 | +135.931% |
| 2026-09-22 | 2.4200 | 2.4200 | 2.2700 | 2.2900 | -8.765% | 623 | 24,528 | +137.991% |
| 2026-09-21 | 2.8300 | 3.0000 | 2.4000 | 2.5100 | -30.471% | 778 | 24,382 | +117.131% |
| 2026-09-18 | 3.6500 | 3.8000 | 3.4000 | 3.6100 | -2.695% | 107 | 24,398 | +50.970% |
| 2026-09-17 | 4.1500 | 4.2000 | 3.4900 | 3.7100 | -24.286% | 3,352 | 22,772 | +46.900% |
| 2026-09-16 | 4.6000 | 5.1000 | 4.3500 | 4.9000 | -9.259% | 176 | 22,778 | +11.224% |
| 2026-09-15 | 4.9900 | 5.4500 | 4.9000 | 5.4000 | -2.703% | 63 | 22,779 | +0.926% |
| 2026-09-14 | 6.1500 | 6.5500 | 5.2800 | 5.5500 | +19.355% | 356 | 22,707 | -1.802% |
| 2026-09-11 | 5.0000 | 5.2500 | 4.5500 | 4.6500 | -13.408% | 411 | 22,636 | +17.204% |
| 2026-09-10 | 5.3600 | 5.8000 | 5.1700 | 5.3700 | +13.291% | 1,801 | 21,118 | +1.490% |
| 2026-09-09 | 5.1500 | 5.2300 | 4.6200 | 4.7400 | -6.509% | 430 | 21,145 | +14.979% |
| 2026-09-08 | 5.4100 | 5.6500 | 4.7500 | 5.0700 | -22.358% | 1,001 | 21,257 | +7.495% |
| 2026-09-04 | 6.6500 | 6.7000 | 6.0500 | 6.5300 | -6.714% | 1,281 | 20,638 | -16.539% |
| 2026-09-03 | 7.8200 | 8.0000 | 6.8300 | 7.0000 | -5.533% | 272 | 20,644 | -22.143% |
| 2026-09-02 | 8.0000 | 8.2000 | 7.2500 | 7.4100 | -6.910% | 72 | 20,646 | -26.451% |
| 2026-09-01 | 8.4000 | 8.7500 | 7.6400 | 7.9600 | +2.051% | 3,909 | 18,900 | -31.533% |
| 2026-08-31 | 7.6000 | 7.9000 | 7.5800 | 7.8000 | -2.500% | 446 | 18,812 | -30.128% |
| 2026-08-28 | 7.6200 | 8.3500 | 7.5000 | 8.0000 | +3.226% | 1,231 | 19,329 | -31.875% |
| 2026-08-27 | 8.3000 | 8.4500 | 7.6400 | 7.7500 | -16.216% | 133 | 19,442 | -29.677% |
| 2026-08-26 | 9.5000 | 9.8000 | 9.1300 | 9.2500 | -1.491% | 537 | 19,188 | -41.081% |
| 2026-08-25 | 8.8000 | 9.3900 | 8.7500 | 9.3900 | -2.187% | 5,745 | 19,878 | -41.960% |
| 2026-08-24 | 9.9000 | 10.3500 | 9.3500 | 9.6000 | +7.263% | 425 | 19,958 | -43.229% |
| 2026-08-21 | 8.7100 | 9.1500 | 8.5800 | 8.9500 | +3.468% | 524 | 20,164 | -39.106% |
| 2026-08-20 | 8.5400 | 8.9600 | 8.3500 | 8.6500 | +2.976% | 2,786 | 18,787 | -36.994% |
| 2026-08-19 | 7.4400 | 8.8500 | 7.1500 | 8.4000 | +9.091% | 1,641 | 17,596 | -35.119% |
| 2026-08-18 | 7.1000 | 8.0600 | 7.1000 | 7.7000 | +20.879% | 914 | 17,064 | -29.221% |
| 2026-08-17 | 6.6500 | 6.7000 | 6.2000 | 6.3700 | -7.681% | 138 | 17,072 | -14.443% |
| 2026-08-14 | 6.9000 | 7.1000 | 6.5500 | 6.9000 | -0.576% | 69 | 17,851 | -21.014% |
| 2026-08-13 | 7.4700 | 7.4700 | 6.5500 | 6.9400 | -5.834% | 3,797 | 16,443 | -21.470% |
| 2026-08-12 | 7.4600 | 7.8000 | 7.0600 | 7.3700 | -14.896% | 198 | 16,428 | -26.052% |
| 2026-08-11 | 9.1000 | 9.1000 | 8.5000 | 8.6600 | -3.132% | 269 | 16,439 | -37.067% |
| 2026-08-10 | 9.5000 | 9.5000 | 8.4100 | 8.9400 | +0.449% | 380 | 16,346 | -39.038% |
| 2026-08-07 | 9.0000 | 9.8000 | 8.8500 | 8.9000 | -7.292% | 635 | 16,090 | -38.764% |
| 2026-08-06 | 10.1100 | 10.1100 | 9.2000 | 9.6000 | +1.587% | 471 | 15,777 | -43.229% |
| 2026-08-05 | 10.2100 | 10.5000 | 9.3000 | 9.4500 | -5.970% | 101 | 15,735 | -42.328% |
| 2026-08-04 | 10.6000 | 10.6000 | 10.0000 | 10.0500 | -17.079% | 107 | 15,732 | -45.771% |
| 2026-08-03 | 12.4100 | 13.5100 | 11.9200 | 12.1200 | -1.862% | 945 | 15,142 | -55.033% |
| 2026-07-31 | 11.0800 | 12.3500 | 11.0800 | 12.3500 | -1.200% | 83 | 15,172 | -55.870% |
| 2026-07-30 | 13.5000 | 13.7000 | 11.8500 | 12.5000 | -19.614% | 107 | 15,189 | -56.400% |
| 2026-07-29 | 13.8200 | 15.6500 | 13.6700 | 15.5500 | +10.127% | 134 | 15,351 | -64.952% |
| 2026-07-28 | 14.0000 | 15.1300 | 13.6000 | 14.1200 | +14.332% | 575 | 15,233 | -61.402% |
| 2026-07-27 | 11.9700 | 14.0000 | 11.9500 | 12.3500 | -3.516% | 1,466 | 18,017 | -55.870% |
| 2026-07-24 | 11.2800 | 12.8000 | 11.1000 | 12.8000 | +9.589% | 4,018 | 14,466 | -57.422% |
| 2026-07-23 | 11.7100 | 11.9500 | 11.1200 | 11.6800 | +6.182% | 28 | 14,451 | -53.339% |
| 2026-07-22 | 10.8000 | 11.0000 | 10.7800 | 11.0000 | +0.917% | 95 | 14,467 | -50.455% |
| 2026-07-21 | 11.1500 | 11.4500 | 10.8500 | 10.9000 | -14.173% | 1,124 | 14,181 | -50.000% |
| 2026-07-20 | 12.1200 | 12.7000 | 11.9000 | 12.7000 | -5.295% | 293 | 14,326 | -57.087% |
| 2026-07-17 | 13.5700 | 14.4000 | 12.5000 | 13.4100 | +5.591% | 582 | 14,456 | -59.359% |
| 2026-07-16 | 11.3700 | 12.7500 | 11.3700 | 12.7000 | +14.414% | 97 | 14,416 | -57.087% |
| 2026-07-15 | 10.2500 | 11.8000 | 10.2500 | 11.1000 | +9.901% | 1,297 | 14,096 | -50.901% |
| 2026-07-14 | 10.1500 | 10.7500 | 10.0000 | 10.1000 | -8.182% | 216 | 14,105 | -46.040% |
| 2026-07-13 | 10.9000 | 11.1000 | 10.5400 | 11.0000 | +12.245% | 5,082 | 10,615 | -50.455% |
| 2026-07-10 | 10.4700 | 10.4700 | 9.7500 | 9.8000 | -0.709% | 225 | 10,426 | -44.388% |
| 2026-07-09 | 9.4300 | 10.0000 | 9.2500 | 9.8700 | -3.425% | 550 | 9,898 | -44.782% |
| 2026-07-08 | 10.6000 | 11.4000 | 10.2200 | 10.2200 | -2.759% | 2,141 | 9,052 | -46.673% |
| 2026-07-07 | 9.8000 | 10.8500 | 9.8000 | 10.5100 | +24.822% | 328 | 8,872 | -48.145% |
| 2026-07-06 | 8.8800 | 8.8800 | 8.2000 | 8.4200 | -9.947% | 41 | 8,853 | -35.273% |
| 2026-07-02 | 8.1000 | 9.4500 | 7.8000 | 9.3500 | +18.205% | 68 | 8,852 | -41.711% |
| 2026-07-01 | 7.2000 | 7.9500 | 7.0500 | 7.9100 | +18.947% | 268 | 9,037 | -31.100% |
| 2026-06-30 | 7.1000 | 7.1000 | 6.5000 | 6.6500 | -11.921% | 83 | 9,050 | -18.045% |
| 2026-06-29 | 8.2500 | 8.9200 | 7.5500 | 7.5500 | -5.031% | 151 | 9,043 | -27.815% |
| 2026-06-26 | 8.1500 | 8.5000 | 7.9200 | 7.9500 | -0.625% | 112 | 9,074 | -31.447% |
| 2026-06-25 | 8.5000 | 8.7000 | 7.7000 | 8.0000 | +0.251% | 157 | 9,018 | -31.875% |
| 2026-06-24 | 7.7000 | 8.2000 | 7.5000 | 7.9800 | +1.013% | 64 | 9,015 | -31.704% |
| 2026-06-23 | 8.1500 | 8.1500 | 7.4000 | 7.9000 | +14.493% | 49 | 9,004 | -31.013% |
| 2026-06-22 | 7.0000 | 7.2200 | 6.9000 | 6.9000 | -7.008% | 120 | 8,995 | -21.014% |
| 2026-06-18 | 7.4200 | 7.9000 | 7.3500 | 7.4200 | -12.706% | 769 | 9,072 | -26.550% |
| 2026-06-17 | 9.0000 | 9.0800 | 8.4300 | 8.5000 | -7.609% | 56 | 9,064 | -35.882% |
| 2026-06-16 | 8.1500 | 9.2000 | 8.1500 | 9.2000 | +11.922% | 130 | 9,043 | -40.761% |
| 2026-06-15 | 8.1000 | 8.3000 | 7.9000 | 8.2200 | -6.908% | 276 | 9,262 | -33.698% |
| 2026-06-12 | 9.2700 | 9.3500 | 8.7000 | 8.8300 | -5.561% | 635 | 9,583 | -38.279% |
| 2026-06-11 | 10.0500 | 10.5500 | 9.3500 | 9.3500 | -15.000% | 281 | 9,543 | -41.711% |
| 2026-06-10 | 11.0000 | 11.4000 | 10.6500 | 11.0000 | -6.383% | 250 | 9,473 | -50.455% |
| 2026-06-09 | 10.0000 | 12.2700 | 10.0000 | 11.7500 | +12.333% | 67 | 9,462 | -53.617% |
| 2026-06-08 | 10.0500 | 10.5800 | 10.0500 | 10.4600 | -13.195% | 213 | 9,446 | -47.897% |
| 2026-06-05 | 10.8500 | 12.1000 | 10.5000 | 12.0500 | +27.513% | 1,247 | 8,807 | -54.772% |
| 2026-06-04 | 10.1800 | 10.1800 | 9.3000 | 9.4500 | -3.077% | 82 | 8,794 | -42.328% |
| 2026-06-03 | 9.5600 | 10.0000 | 9.4000 | 9.7500 | -7.932% | 43 | 8,776 | -44.103% |
| 2026-06-02 | 11.1500 | 11.1500 | 10.5900 | 10.5900 | +0.379% | 52 | 8,774 | -48.536% |
| 2026-06-01 | 10.5500 | 11.0000 | 9.9500 | 10.5500 | +17.222% | 675 | 8,342 | -48.341% |
| 2026-05-29 | 8.0000 | 9.0600 | 7.6000 | 9.0000 | +4.651% | 386 | 8,476 | -39.444% |
| 2026-05-28 | 8.7500 | 8.7600 | 8.3500 | 8.6000 | +1.176% | 65 | 8,431 | -36.628% |
| 2026-05-27 | 8.9500 | 9.0300 | 8.5000 | 8.5000 | +1.190% | 93 | 8,412 | -35.882% |
| 2026-05-26 | 8.5100 | 8.5200 | 8.1000 | 8.4000 | -2.326% | 846 | 7,639 | -35.119% |
| 2026-05-22 | 8.5000 | 8.6700 | 8.1500 | 8.6000 | -3.371% | 164 | 7,623 | -36.628% |
| 2026-05-21 | 9.3000 | 9.3000 | 8.6000 | 8.9000 | -4.301% | 69 | 7,587 | -38.764% |
| 2026-05-20 | 9.0000 | 9.6000 | 8.8000 | 9.3000 | -5.102% | 117 | 7,533 | -41.398% |
| 2026-05-19 | 11.0000 | 11.5000 | 9.8000 | 9.8000 | -10.256% | 257 | 7,403 | -44.388% |
| 2026-05-18 | 10.1000 | 11.0500 | 10.1000 | 10.9200 | +2.056% | 91 | 7,396 | -50.092% |
| 2026-05-15 | 10.5000 | 11.3000 | 10.5000 | 10.7000 | +9.631% | 244 | 7,351 | -49.065% |
| 2026-05-14 | 9.2000 | 10.4600 | 9.2000 | 9.7600 | +0.931% | 447 | 7,047 | -44.160% |
| 2026-05-13 | 9.1700 | 10.1000 | 9.1600 | 9.6700 | -2.814% | 69 | 7,041 | -43.640% |
| 2026-05-12 | 9.4500 | 10.2500 | 9.4500 | 9.9500 | +8.152% | 349 | 6,797 | -45.226% |
| 2026-05-11 | 8.9000 | 9.4000 | 8.4000 | 9.2000 | -2.439% | 343 | 6,648 | -40.761% |
| 2026-05-08 | 10.0000 | 10.1000 | 9.0400 | 9.4300 | -9.761% | 5,400 | 10,688 | -42.206% |
| 2026-05-07 | 10.5500 | 10.6000 | 10.0500 | 10.4500 | +1.951% | 153 | 10,646 | -47.847% |
| 2026-05-06 | 10.7000 | 11.1000 | 10.2200 | 10.2500 | -8.482% | 289 | 10,615 | -46.829% |
| 2026-05-05 | 11.6000 | 11.6000 | 10.9500 | 11.2000 | -13.178% | 397 | 10,503 | -51.339% |
| 2026-05-04 | 12.7000 | 13.0000 | 12.6000 | 12.9000 | +2.219% | 2,079 | 8,637 | -57.752% |
| 2026-05-01 | 13.1500 | 13.1500 | 12.0500 | 12.6200 | -5.113% | 596 | 8,356 | -56.815% |
| 2026-04-30 | 13.4500 | 13.8000 | 13.2000 | 13.3000 | -0.375% | 213 | 8,237 | -59.023% |
| 2026-04-29 | 14.6000 | 14.6500 | 13.3500 | 13.3500 | -11.648% | 5,255 | 3,889 | -59.176% |
| 2026-04-28 | 16.5000 | 16.5000 | 15.1100 | 15.1100 | -1.242% | 94 | 3,883 | -63.931% |
| 2026-04-27 | 15.5000 | 16.0000 | 15.0500 | 15.3000 | -5.730% | 199 | 3,796 | -64.379% |
| 2026-04-24 | 16.0500 | 16.9900 | 14.4600 | 16.2300 | -25.721% | 1,929 | 2,117 | -66.420% |
| 2026-04-23 | 22.2000 | 22.2000 | 21.5000 | 21.8500 | -5.000% | 46 | 2,075 | -75.057% |
| 2026-04-22 | 21.9000 | 23.0000 | 21.9000 | 23.0000 | +2.086% | 41 | 2,075 | -76.304% |
| 2026-04-21 | 22.1000 | 22.5300 | 22.1000 | 22.5300 | -0.749% | 7 | 2,104 | -75.810% |
| 2026-04-20 | 21.7000 | 23.0000 | 21.7000 | 22.7000 | +4.657% | 86 | 2,104 | -75.991% |
| 2026-04-17 | 20.8000 | 21.8700 | 20.7900 | 21.6900 | -1.766% | 22 | 2,106 | -74.873% |
| 2026-04-16 | 22.0000 | 22.0800 | 21.8000 | 22.0800 | -7.808% | 45 | 2,095 | -75.317% |
| 2026-04-15 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -0.622% | 1 | 2,076 | -77.244% |
| 2026-04-14 | 24.0000 | 24.1000 | 23.8000 | 24.1000 | +5.240% | 19 | 2,075 | -77.386% |
| 2026-04-13 | 23.5300 | 23.5300 | 22.9000 | 22.9000 | -6.607% | 402 | 2,070 | -76.201% |
| 2026-04-10 | 24.6300 | 24.6300 | 24.0500 | 24.5200 | -1.920% | 7 | 1,893 | -77.773% |
| 2026-04-09 | 25.4500 | 25.8000 | 25.0000 | 25.0000 | -5.838% | 31 | 1,886 | -78.200% |
| 2026-04-08 | 27.0000 | 27.0000 | 26.5500 | 26.5500 | -13.659% | 51 | 1,867 | -79.473% |
| 2026-04-07 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | -4.056% | 2 | 1,816 | -82.276% |
| 2026-04-06 | 31.7000 | 32.0500 | 31.7000 | 32.0500 | -5.929% | 5 | 1,814 | -82.995% |
| 2026-04-02 | 34.0700 | 34.0700 | 34.0700 | 34.0700 | -1.532% | 1 | 1,819 | -84.004% |
| 2026-03-25 | 35.1100 | 35.1100 | 34.3000 | 34.6000 | -2.809% | 5 | 1,819 | -84.249% |
| 2026-02-25 | 35.9600 | 35.9800 | 35.6000 | 35.6000 | +0.310% | 2,831 | 606 | -84.691% |
| 2026-02-18 | 35.7000 | 35.7000 | 35.4900 | 35.4900 | +0.824% | 4 | 606 | -84.644% |
| 2026-02-13 | 35.3000 | 35.3000 | 35.2000 | 35.2000 | -1.124% | 2 | 606 | -84.517% |
| 2026-02-12 | 34.5500 | 35.6000 | 34.5500 | 35.6000 | +1.743% | 601 | 606 | -84.691% |
| 2026-02-05 | 34.9900 | 34.9900 | 34.9900 | 34.9900 | +1.715% | 5 | 6 | -84.424% |
| 2026-02-04 | 34.4000 | 34.4500 | 34.4000 | 34.4000 | -2.825% | 6 | 6 | -84.157% |
| 2026-01-30 | 35.3000 | 35.4000 | 35.3000 | 35.4000 | -1.939% | 2 | 2 | -84.605% |
| 2026-01-23 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | 0.000% | 1 | 1 | -84.903% |