INTC270115P00085000
INTC Jan 15 2027 85.00 Put
optionOPRA
EODOct 16, 2026
7.51USD+34.107%(+1.91)3,846Vol23,230OI
INTC270115P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.2000 | 7.7000 | 5.9500 | 7.5100 | +34.107% | 3,846 | 21,327 | 0.000% |
| 2026-10-15 | 6.4700 | 7.5100 | 5.3000 | 5.6000 | +16.910% | 1,870 | 20,148 | +34.107% |
| 2026-10-14 | 4.1500 | 5.1300 | 4.1000 | 4.7900 | +24.740% | 392 | 19,981 | +56.785% |
| 2026-10-13 | 4.4000 | 4.4000 | 3.7500 | 3.8400 | +0.787% | 640 | 19,774 | +95.573% |
| 2026-10-12 | 4.0000 | 4.1000 | 3.8000 | 3.8100 | +2.973% | 2,555 | 18,424 | +97.113% |
| 2026-10-09 | 3.3700 | 3.7000 | 3.2700 | 3.7000 | +3.933% | 123 | 18,311 | +102.973% |
| 2026-10-08 | 2.9300 | 3.8000 | 2.9000 | 3.5600 | +37.452% | 1,248 | 17,930 | +110.955% |
| 2026-10-07 | 2.6500 | 2.7000 | 2.4400 | 2.5900 | -1.145% | 247 | 17,904 | +189.961% |
| 2026-10-06 | 2.2200 | 2.6200 | 2.2200 | 2.6200 | +10.549% | 208 | 17,837 | +186.641% |
| 2026-10-05 | 2.7300 | 2.7300 | 2.2300 | 2.3700 | -2.469% | 97 | 17,831 | +216.878% |
| 2026-10-02 | 2.4100 | 2.4500 | 2.1900 | 2.4300 | -8.989% | 116 | 17,833 | +209.053% |
| 2026-10-01 | 3.0200 | 3.0200 | 2.6000 | 2.6700 | -8.247% | 109 | 17,876 | +181.273% |
| 2026-09-30 | 2.8500 | 3.1000 | 2.8500 | 2.9100 | -6.129% | 23 | 17,482 | +158.076% |
| 2026-09-29 | 3.1000 | 3.2500 | 3.0300 | 3.1000 | -6.061% | 1,377 | 17,151 | +142.258% |
| 2026-09-28 | 3.1000 | 3.4500 | 3.0500 | 3.3000 | +16.608% | 780 | 16,847 | +127.576% |
| 2026-09-25 | 2.7300 | 2.9800 | 2.7300 | 2.8300 | +2.166% | 193 | 16,779 | +165.371% |
| 2026-09-24 | 3.1500 | 3.1500 | 2.6700 | 2.7700 | -12.063% | 94 | 14,780 | +171.119% |
| 2026-09-23 | 3.2500 | 3.3000 | 3.1500 | 3.1500 | -0.631% | 141 | 14,732 | +138.413% |
| 2026-09-22 | 3.4000 | 3.4000 | 3.1500 | 3.1700 | -6.765% | 364 | 14,484 | +136.909% |
| 2026-09-21 | 4.0500 | 4.0500 | 3.3100 | 3.4000 | -31.313% | 590 | 14,650 | +120.882% |
| 2026-09-18 | 4.6800 | 5.2000 | 4.6500 | 4.9500 | -1.000% | 292 | 14,544 | +51.717% |
| 2026-09-17 | 5.4900 | 5.5500 | 4.7100 | 5.0000 | -26.471% | 359 | 14,375 | +50.200% |
| 2026-09-16 | 6.0500 | 6.8000 | 5.7400 | 6.8000 | -5.556% | 176 | 14,356 | +10.441% |
| 2026-09-15 | 6.7000 | 7.2000 | 6.6400 | 7.2000 | -2.307% | 840 | 13,838 | +4.306% |
| 2026-09-14 | 8.4800 | 8.4800 | 7.1000 | 7.3700 | +18.871% | 688 | 13,587 | +1.900% |
| 2026-09-11 | 6.7300 | 6.7300 | 6.1300 | 6.2000 | -13.043% | 55 | 13,593 | +21.129% |
| 2026-09-10 | 7.0000 | 7.5400 | 6.8600 | 7.1300 | +12.461% | 302 | 13,595 | +5.330% |
| 2026-09-09 | 6.6500 | 6.6500 | 6.1500 | 6.3400 | -5.655% | 167 | 13,633 | +18.454% |
| 2026-09-08 | 6.9500 | 7.5000 | 6.3300 | 6.7200 | -22.491% | 133 | 13,646 | +11.756% |
| 2026-09-04 | 8.7000 | 8.7600 | 8.0000 | 8.6700 | -7.273% | 187 | 13,669 | -13.379% |
| 2026-09-03 | 10.0000 | 10.0000 | 8.9400 | 9.3500 | -4.201% | 252 | 13,670 | -19.679% |
| 2026-09-02 | 10.3600 | 10.3600 | 9.6000 | 9.7600 | -5.973% | 78 | 13,662 | -23.053% |
| 2026-09-01 | 11.1800 | 11.2800 | 10.2000 | 10.3800 | +3.800% | 160 | 13,708 | -27.649% |
| 2026-08-31 | 10.0100 | 10.2500 | 9.7000 | 10.0000 | -3.195% | 256 | 13,707 | -24.900% |
| 2026-08-28 | 9.8000 | 10.7500 | 9.5000 | 10.3300 | +0.780% | 68 | 13,672 | -27.299% |
| 2026-08-27 | 10.4000 | 10.8200 | 9.9000 | 10.2500 | -11.409% | 194 | 13,705 | -26.732% |
| 2026-08-26 | 12.2000 | 12.4100 | 11.5000 | 11.5700 | -2.773% | 231 | 13,740 | -35.091% |
| 2026-08-25 | 11.2500 | 11.9000 | 11.1000 | 11.9000 | 0.000% | 661 | 13,488 | -36.891% |
| 2026-08-24 | 12.7500 | 13.0000 | 11.8500 | 11.9000 | +3.030% | 975 | 12,559 | -36.891% |
| 2026-08-21 | 11.2500 | 11.5500 | 11.0000 | 11.5500 | +5.287% | 594 | 12,035 | -34.978% |
| 2026-08-20 | 10.9800 | 11.3000 | 10.6500 | 10.9700 | +4.179% | 498 | 11,733 | -31.541% |
| 2026-08-19 | 9.4000 | 11.1000 | 9.4000 | 10.5300 | +6.795% | 847 | 11,524 | -28.680% |
| 2026-08-18 | 9.6500 | 10.1100 | 9.4600 | 9.8600 | +18.084% | 66 | 11,470 | -23.834% |
| 2026-08-17 | 8.7800 | 8.7800 | 7.9000 | 8.3500 | -5.114% | 335 | 11,454 | -10.060% |
| 2026-08-14 | 8.8300 | 9.1000 | 8.3000 | 8.8000 | -2.762% | 130 | 11,398 | -14.659% |
| 2026-08-13 | 9.4000 | 9.4000 | 8.4000 | 9.0500 | -3.312% | 119 | 11,332 | -17.017% |
| 2026-08-12 | 9.6200 | 9.6500 | 8.9600 | 9.3600 | -11.698% | 805 | 10,943 | -19.765% |
| 2026-08-11 | 11.4000 | 11.4000 | 10.6000 | 10.6000 | -2.752% | 92 | 10,884 | -29.151% |
| 2026-08-10 | 11.5500 | 11.8500 | 10.4600 | 10.9000 | -0.457% | 386 | 10,887 | -31.101% |
| 2026-08-07 | 11.1500 | 12.0000 | 10.8800 | 10.9500 | -6.410% | 128 | 10,877 | -31.416% |
| 2026-08-06 | 11.8000 | 11.9000 | 11.4900 | 11.7000 | +1.916% | 71 | 10,887 | -35.812% |
| 2026-08-05 | 11.9400 | 12.7500 | 11.4500 | 11.4800 | -6.286% | 75 | 10,879 | -34.582% |
| 2026-08-04 | 12.6600 | 12.7400 | 12.2500 | 12.2500 | -16.439% | 148 | 10,851 | -38.694% |
| 2026-08-03 | 16.0900 | 16.1800 | 14.6600 | 14.6600 | +3.458% | 114 | 10,854 | -48.772% |
| 2026-07-31 | 14.6500 | 14.9500 | 14.1000 | 14.1700 | -3.605% | 116 | 10,758 | -47.001% |
| 2026-07-30 | 16.5000 | 16.5000 | 14.4000 | 14.7000 | -21.180% | 642 | 10,870 | -48.912% |
| 2026-07-29 | 16.5200 | 18.7000 | 16.5200 | 18.6500 | +10.420% | 36 | 10,855 | -59.732% |
| 2026-07-28 | 16.3500 | 18.0500 | 16.3500 | 16.8900 | +14.508% | 54 | 10,844 | -55.536% |
| 2026-07-27 | 14.8000 | 16.4000 | 14.7000 | 14.7500 | -2.769% | 525 | 10,990 | -49.085% |
| 2026-07-24 | 14.1500 | 15.1700 | 13.6000 | 15.1700 | +8.357% | 422 | 10,652 | -50.494% |
| 2026-07-23 | 14.0300 | 14.2400 | 13.7000 | 14.0000 | +5.263% | 40 | 10,629 | -46.357% |
| 2026-07-22 | 13.0500 | 13.3000 | 12.8500 | 13.3000 | +0.605% | 92 | 10,592 | -43.534% |
| 2026-07-21 | 13.5500 | 13.6000 | 13.0000 | 13.2200 | -10.856% | 320 | 10,627 | -43.192% |
| 2026-07-20 | 14.7000 | 14.8500 | 14.3500 | 14.8300 | -6.435% | 190 | 10,637 | -49.359% |
| 2026-07-17 | 16.2000 | 16.9600 | 15.0000 | 15.8500 | +6.734% | 2,814 | 9,902 | -52.618% |
| 2026-07-16 | 14.0000 | 15.2500 | 14.0000 | 14.8500 | +9.191% | 72 | 9,851 | -49.428% |
| 2026-07-15 | 12.4000 | 13.9800 | 12.4000 | 13.6000 | +11.475% | 283 | 9,599 | -44.779% |
| 2026-07-14 | 12.3500 | 12.9500 | 12.0700 | 12.2000 | -9.294% | 134 | 9,622 | -38.443% |
| 2026-07-13 | 12.9500 | 13.4500 | 12.6000 | 13.4500 | +13.025% | 3,464 | 7,419 | -44.164% |
| 2026-07-10 | 12.5000 | 12.5000 | 11.9000 | 11.9000 | +0.847% | 441 | 7,318 | -36.891% |
| 2026-07-09 | 11.2300 | 11.9000 | 11.2300 | 11.8000 | -8.171% | 74 | 7,255 | -36.356% |
| 2026-07-08 | 13.1500 | 13.5800 | 12.8500 | 12.8500 | +0.784% | 132 | 7,252 | -41.556% |
| 2026-07-07 | 12.5600 | 12.8500 | 12.1500 | 12.7500 | +27.500% | 68 | 7,258 | -41.098% |
| 2026-07-06 | 10.0600 | 10.1000 | 10.0000 | 10.0000 | -10.714% | 216 | 7,219 | -24.900% |
| 2026-07-02 | 9.5800 | 11.3000 | 9.2500 | 11.2000 | +17.771% | 130 | 7,120 | -32.946% |
| 2026-07-01 | 8.7500 | 9.5500 | 8.7500 | 9.5100 | +21.923% | 151 | 7,046 | -21.030% |
| 2026-06-30 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | -22.000% | 35 | 7,020 | -3.718% |
| 2026-06-29 | 10.4100 | 10.4100 | 10.0000 | 10.0000 | +4.058% | 21 | 7,019 | -24.900% |
| 2026-06-26 | 9.6000 | 9.6100 | 9.5200 | 9.6100 | +4.004% | 25 | 7,034 | -21.852% |
| 2026-06-25 | 9.6500 | 9.6500 | 9.2400 | 9.2400 | -4.149% | 411 | 6,665 | -18.723% |
| 2026-06-24 | 9.3000 | 9.7700 | 9.3000 | 9.6400 | +0.731% | 40 | 6,661 | -22.095% |
| 2026-06-23 | 9.8000 | 9.8000 | 9.1000 | 9.5700 | +14.611% | 38 | 6,626 | -21.526% |
| 2026-06-22 | 8.4000 | 8.6100 | 8.3300 | 8.3500 | -7.735% | 142 | 6,531 | -10.060% |
| 2026-06-18 | 9.0000 | 9.3700 | 9.0000 | 9.0500 | -13.892% | 263 | 6,380 | -17.017% |
| 2026-06-17 | 10.5800 | 10.9600 | 10.0000 | 10.5100 | -4.801% | 43 | 6,361 | -28.544% |
| 2026-06-16 | 9.9000 | 11.1900 | 9.9000 | 11.0400 | +12.081% | 126 | 6,427 | -31.975% |
| 2026-06-15 | 9.6200 | 10.0000 | 9.6200 | 9.8500 | -6.723% | 64 | 6,396 | -23.756% |
| 2026-06-12 | 11.3900 | 11.3900 | 10.5000 | 10.5600 | -5.291% | 97 | 6,391 | -28.883% |
| 2026-06-11 | 11.4000 | 12.5500 | 11.1500 | 11.1500 | -19.784% | 81 | 6,346 | -32.646% |
| 2026-06-09 | 12.1900 | 14.6000 | 12.1900 | 13.9000 | +11.200% | 130 | 6,243 | -45.971% |
| 2026-06-08 | 12.3000 | 12.6000 | 12.1500 | 12.5000 | -11.661% | 460 | 6,162 | -39.920% |
| 2026-06-05 | 12.7500 | 14.5400 | 12.7500 | 14.1500 | +22.299% | 3,923 | 2,345 | -46.926% |
| 2026-06-04 | 12.0000 | 12.0200 | 11.4000 | 11.5700 | -2.691% | 37 | 2,361 | -35.091% |
| 2026-06-03 | 11.7000 | 11.8900 | 11.5000 | 11.8900 | -7.686% | 20 | 2,369 | -36.838% |
| 2026-06-02 | 13.1600 | 13.1600 | 12.8500 | 12.8800 | +1.497% | 8 | 2,371 | -41.693% |
| 2026-06-01 | 12.5700 | 13.1000 | 12.0000 | 12.6900 | +18.047% | 66 | 2,326 | -40.820% |
| 2026-05-29 | 10.0100 | 10.9500 | 10.0100 | 10.7500 | +5.392% | 257 | 2,160 | -30.140% |
| 2026-05-28 | 10.5000 | 10.6100 | 10.1000 | 10.2000 | -3.318% | 86 | 2,097 | -26.373% |
| 2026-05-27 | 10.9500 | 10.9500 | 10.5500 | 10.5500 | +2.927% | 11 | 2,092 | -28.815% |
| 2026-05-26 | 10.1400 | 10.3800 | 10.0500 | 10.2500 | -1.347% | 59 | 2,070 | -26.732% |
| 2026-05-22 | 10.3000 | 10.5000 | 10.0000 | 10.3900 | -1.142% | 130 | 2,052 | -27.719% |
| 2026-05-21 | 11.4000 | 11.4000 | 10.5100 | 10.5100 | -4.455% | 509 | 1,562 | -28.544% |
| 2026-05-20 | 10.8100 | 11.6000 | 10.7000 | 11.0000 | -8.714% | 66 | 1,563 | -31.727% |
| 2026-05-19 | 12.8500 | 13.8000 | 12.0500 | 12.0500 | -8.712% | 139 | 1,558 | -37.676% |
| 2026-05-18 | 12.9200 | 13.2000 | 12.6000 | 13.2000 | +2.326% | 17 | 1,553 | -43.106% |
| 2026-05-15 | 13.5000 | 13.8000 | 12.8500 | 12.9000 | +7.950% | 76 | 1,528 | -41.783% |
| 2026-05-14 | 12.2000 | 12.2000 | 11.6800 | 11.9500 | +4.825% | 20 | 1,514 | -37.155% |
| 2026-05-13 | 11.9000 | 11.9000 | 11.2100 | 11.4000 | -2.397% | 58 | 1,489 | -34.123% |
| 2026-05-12 | 11.8800 | 12.3500 | 11.2000 | 11.6800 | +6.472% | 60 | 1,468 | -35.702% |
| 2026-05-11 | 9.5900 | 11.2000 | 9.5900 | 10.9700 | -2.575% | 107 | 1,415 | -31.541% |
| 2026-05-08 | 11.8500 | 11.8500 | 10.8200 | 11.2600 | -10.988% | 199 | 1,307 | -33.304% |
| 2026-05-07 | 12.1500 | 12.6500 | 12.1400 | 12.6500 | +6.751% | 9 | 1,308 | -40.632% |
| 2026-05-06 | 12.6000 | 13.0000 | 11.8500 | 11.8500 | -11.567% | 9 | 1,308 | -36.624% |
| 2026-05-05 | 14.2200 | 14.2200 | 13.1000 | 13.4000 | -12.131% | 378 | 1,007 | -43.955% |
| 2026-05-04 | 15.1400 | 15.5000 | 15.1400 | 15.2500 | +1.531% | 24 | 997 | -50.754% |
| 2026-05-01 | 15.7200 | 15.7200 | 14.8500 | 15.0200 | -7.284% | 836 | 325 | -50.000% |
| 2026-04-30 | 16.1000 | 16.2000 | 15.7500 | 16.2000 | 0.000% | 100 | 278 | -53.642% |
| 2026-04-29 | 18.0000 | 18.0000 | 15.9300 | 16.2000 | -11.475% | 107 | 156 | -53.642% |
| 2026-04-28 | 18.6000 | 19.4100 | 18.2000 | 18.3000 | -1.401% | 58 | 141 | -58.962% |
| 2026-04-27 | 18.5000 | 18.8000 | 17.9200 | 18.5600 | -2.827% | 230 | 95 | -59.537% |
| 2026-04-24 | 20.0000 | 20.0000 | 17.7500 | 19.1000 | -28.518% | 140 | 5 | -60.681% |
| 2026-04-15 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | -4.332% | 2 | 5 | -71.894% |
| 2026-04-14 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +4.568% | 2 | 5 | -73.111% |
| 2026-04-13 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | -6.379% | 2 | 3 | -71.883% |
| 2026-04-09 | 28.6800 | 28.6800 | 28.5300 | 28.5300 | 0.000% | 2 | 2 | -73.677% |