INTC270115P00090000
INTC Jan 15 2027 90.00 Put
optionOPRA
EODOct 16, 2026
10.00USD+34.228%(+2.55)1,743Vol29,130OI
INTC270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.3100 | 10.1900 | 8.1000 | 10.0000 | +34.228% | 1,743 | 28,945 | 0.000% |
| 2026-10-15 | 9.0100 | 10.0400 | 7.4000 | 7.4500 | +11.194% | 2,426 | 28,875 | +34.228% |
| 2026-10-14 | 5.9500 | 7.0800 | 5.7600 | 6.7000 | +24.767% | 343 | 28,848 | +49.254% |
| 2026-10-13 | 6.0000 | 6.3000 | 5.3000 | 5.3700 | -2.364% | 551 | 28,588 | +86.220% |
| 2026-10-12 | 5.6000 | 5.8000 | 5.4000 | 5.5000 | +3.774% | 430 | 28,069 | +81.818% |
| 2026-10-09 | 4.7800 | 5.3000 | 4.7000 | 5.3000 | +9.278% | 1,225 | 27,530 | +88.679% |
| 2026-10-08 | 4.3000 | 5.3000 | 4.0000 | 4.8500 | +31.081% | 902 | 27,104 | +106.186% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.4500 | 3.7000 | -2.632% | 2,907 | 24,881 | +170.270% |
| 2026-10-06 | 3.2300 | 3.8000 | 3.1000 | 3.8000 | +11.765% | 1,669 | 23,609 | +163.158% |
| 2026-10-05 | 3.9000 | 3.9000 | 3.2000 | 3.4000 | -0.293% | 419 | 23,653 | +194.118% |
| 2026-10-02 | 3.3500 | 3.4200 | 3.0000 | 3.4100 | -5.801% | 346 | 23,289 | +193.255% |
| 2026-10-01 | 3.9000 | 4.1100 | 3.5000 | 3.6200 | -9.273% | 1,504 | 22,443 | +176.243% |
| 2026-09-30 | 3.9000 | 4.1600 | 3.9000 | 3.9900 | -9.112% | 42 | 22,439 | +150.627% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.2000 | 4.3900 | -2.227% | 82 | 22,422 | +127.790% |
| 2026-09-28 | 4.2000 | 4.7100 | 4.1500 | 4.4900 | +14.834% | 294 | 22,418 | +122.717% |
| 2026-09-25 | 3.6500 | 3.9100 | 3.6500 | 3.9100 | +5.962% | 230 | 22,320 | +155.754% |
| 2026-09-24 | 4.5000 | 4.5000 | 3.6400 | 3.6900 | -13.785% | 1,776 | 20,824 | +171.003% |
| 2026-09-23 | 4.3000 | 4.5000 | 4.2000 | 4.2800 | +3.133% | 1,365 | 20,255 | +133.645% |
| 2026-09-22 | 4.5500 | 4.5500 | 4.1500 | 4.1500 | -8.791% | 366 | 20,127 | +140.964% |
| 2026-09-21 | 4.7000 | 5.3800 | 4.4300 | 4.5500 | -28.906% | 1,206 | 20,795 | +119.780% |
| 2026-09-18 | 6.2500 | 6.8500 | 6.1500 | 6.4000 | -3.469% | 723 | 20,382 | +56.250% |
| 2026-09-17 | 7.2500 | 7.3000 | 6.2500 | 6.6300 | -22.000% | 577 | 20,393 | +50.830% |
| 2026-09-16 | 7.8000 | 8.9000 | 7.7000 | 8.5000 | -10.620% | 168 | 20,449 | +17.647% |
| 2026-09-15 | 8.7500 | 9.6500 | 8.6600 | 9.5100 | -0.937% | 245 | 20,504 | +5.152% |
| 2026-09-14 | 10.4500 | 10.9500 | 9.1500 | 9.6000 | +17.791% | 725 | 20,742 | +4.167% |
| 2026-09-11 | 8.6000 | 8.6000 | 7.9400 | 8.1500 | -12.366% | 253 | 20,774 | +22.699% |
| 2026-09-10 | 9.3000 | 9.6000 | 8.8000 | 9.3000 | +14.815% | 232 | 20,715 | +7.527% |
| 2026-09-09 | 8.6500 | 8.6500 | 7.9500 | 8.1000 | -4.706% | 258 | 20,694 | +23.457% |
| 2026-09-08 | 8.9300 | 9.6000 | 8.2000 | 8.5000 | -21.077% | 697 | 20,637 | +17.647% |
| 2026-09-04 | 11.2400 | 11.2400 | 10.3000 | 10.7700 | -9.874% | 310 | 20,684 | -7.149% |
| 2026-09-03 | 12.4900 | 12.4900 | 11.4500 | 11.9500 | -4.016% | 218 | 20,666 | -16.318% |
| 2026-09-02 | 13.0000 | 13.0000 | 12.1500 | 12.4500 | -4.962% | 320 | 20,533 | -19.679% |
| 2026-09-01 | 14.0200 | 14.0200 | 12.7500 | 13.1000 | +2.745% | 2,669 | 19,371 | -23.664% |
| 2026-08-31 | 12.7000 | 12.9000 | 12.4000 | 12.7500 | -3.409% | 47 | 19,369 | -21.569% |
| 2026-08-28 | 12.3300 | 13.4400 | 12.1000 | 13.2000 | +0.380% | 373 | 19,230 | -24.242% |
| 2026-08-27 | 13.3600 | 13.7000 | 12.5500 | 13.1500 | -9.310% | 38 | 19,240 | -23.954% |
| 2026-08-26 | 14.9500 | 15.3000 | 14.5000 | 14.5000 | -1.695% | 128 | 19,190 | -31.034% |
| 2026-08-25 | 13.9100 | 14.7500 | 13.7500 | 14.7500 | +0.340% | 120 | 19,179 | -32.203% |
| 2026-08-24 | 15.2000 | 15.9000 | 14.6500 | 14.7000 | +4.552% | 575 | 18,883 | -31.973% |
| 2026-08-21 | 13.7000 | 14.2500 | 13.7000 | 14.0600 | +4.925% | 209 | 18,806 | -28.876% |
| 2026-08-20 | 13.8500 | 14.0000 | 13.1500 | 13.4000 | +2.761% | 3,587 | 16,118 | -25.373% |
| 2026-08-19 | 11.8500 | 13.7500 | 11.6000 | 13.0400 | +6.016% | 174 | 16,092 | -23.313% |
| 2026-08-18 | 12.0500 | 12.7000 | 11.7700 | 12.3000 | +20.000% | 100 | 16,048 | -18.699% |
| 2026-08-17 | 11.0000 | 11.0500 | 9.9500 | 10.2500 | -6.049% | 228 | 16,043 | -2.439% |
| 2026-08-14 | 10.7000 | 11.2500 | 10.3500 | 10.9100 | -1.712% | 457 | 15,919 | -8.341% |
| 2026-08-13 | 11.6800 | 11.7900 | 10.4000 | 11.1000 | -5.932% | 205 | 15,909 | -9.910% |
| 2026-08-12 | 11.8500 | 11.9200 | 11.0000 | 11.8000 | -11.278% | 183 | 15,862 | -15.254% |
| 2026-08-11 | 14.1000 | 14.1000 | 13.1000 | 13.3000 | -1.845% | 184 | 15,849 | -24.812% |
| 2026-08-10 | 14.0000 | 14.4500 | 13.0000 | 13.5500 | +1.119% | 166 | 15,807 | -26.199% |
| 2026-08-07 | 13.4100 | 14.4000 | 13.1500 | 13.4000 | -4.965% | 164 | 15,824 | -25.373% |
| 2026-08-06 | 14.9200 | 14.9200 | 13.5500 | 14.1000 | +1.805% | 282 | 15,624 | -29.078% |
| 2026-08-05 | 14.7500 | 15.2500 | 13.7200 | 13.8500 | -4.483% | 165 | 15,628 | -27.798% |
| 2026-08-04 | 15.2500 | 15.4000 | 14.5000 | 14.5000 | -16.571% | 1,555 | 15,389 | -31.034% |
| 2026-08-03 | 19.2200 | 19.7000 | 17.3500 | 17.3800 | +0.754% | 1,093 | 15,029 | -42.463% |
| 2026-07-31 | 15.5000 | 17.6700 | 15.5000 | 17.2500 | -3.470% | 440 | 14,674 | -42.029% |
| 2026-07-30 | 19.8000 | 19.8000 | 16.8500 | 17.8700 | -13.337% | 850 | 14,846 | -44.040% |
| 2026-07-29 | 19.5500 | 21.7500 | 19.0700 | 20.6200 | +4.247% | 68 | 14,841 | -51.503% |
| 2026-07-28 | 19.1600 | 21.2000 | 19.1600 | 19.7800 | +10.195% | 657 | 15,315 | -49.444% |
| 2026-07-27 | 16.9500 | 19.7000 | 16.6500 | 17.9500 | 0.000% | 296 | 15,433 | -44.290% |
| 2026-07-24 | 15.8600 | 18.6000 | 15.5400 | 17.9500 | +8.788% | 689 | 15,470 | -44.290% |
| 2026-07-23 | 16.1200 | 17.0500 | 15.8200 | 16.5000 | +2.804% | 87 | 15,467 | -39.394% |
| 2026-07-22 | 16.1900 | 16.4000 | 15.1000 | 16.0500 | +4.560% | 333 | 15,443 | -37.695% |
| 2026-07-21 | 15.7700 | 16.3000 | 15.2000 | 15.3500 | -12.236% | 2,666 | 17,986 | -34.853% |
| 2026-07-20 | 17.4600 | 17.5000 | 16.6500 | 17.4900 | -5.459% | 2,202 | 15,936 | -42.824% |
| 2026-07-17 | 18.0000 | 20.0000 | 17.6500 | 18.5000 | +3.933% | 316 | 15,791 | -45.946% |
| 2026-07-16 | 16.8000 | 17.9000 | 16.3000 | 17.8000 | +12.516% | 2,322 | 15,040 | -43.820% |
| 2026-07-15 | 14.1500 | 16.7000 | 14.1500 | 15.8200 | +10.629% | 191 | 14,960 | -36.789% |
| 2026-07-14 | 14.0900 | 15.2900 | 14.0900 | 14.3000 | -8.743% | 171 | 14,798 | -30.070% |
| 2026-07-13 | 15.3800 | 15.8100 | 14.9000 | 15.6700 | +13.141% | 130 | 14,774 | -36.184% |
| 2026-07-10 | 14.6500 | 14.9000 | 13.8500 | 13.8500 | -1.773% | 224 | 14,623 | -27.798% |
| 2026-07-09 | 13.5800 | 14.1500 | 13.2000 | 14.1000 | -4.407% | 2,667 | 12,153 | -29.078% |
| 2026-07-08 | 15.2700 | 15.8500 | 14.7500 | 14.7500 | -1.667% | 4,868 | 7,514 | -32.203% |
| 2026-07-07 | 13.8200 | 15.2000 | 13.8200 | 15.0000 | +26.050% | 2,197 | 6,960 | -33.333% |
| 2026-07-06 | 11.6000 | 12.0500 | 11.5000 | 11.9000 | -8.812% | 122 | 6,855 | -15.966% |
| 2026-07-02 | 11.5600 | 13.3500 | 11.0000 | 13.0500 | +19.396% | 103 | 6,882 | -23.372% |
| 2026-07-01 | 10.3900 | 11.2400 | 10.1500 | 10.9300 | +15.661% | 272 | 6,673 | -8.509% |
| 2026-06-30 | 9.7500 | 9.7500 | 9.3500 | 9.4500 | -11.682% | 12 | 6,676 | +5.820% |
| 2026-06-29 | 12.5400 | 12.6900 | 10.7000 | 10.7000 | -5.810% | 11 | 6,673 | -6.542% |
| 2026-06-26 | 11.7200 | 11.7500 | 11.2000 | 11.3600 | +2.805% | 57 | 6,622 | -11.972% |
| 2026-06-25 | 11.6000 | 11.7000 | 10.9600 | 11.0500 | -1.515% | 60 | 6,610 | -9.502% |
| 2026-06-24 | 10.5800 | 11.3200 | 10.5800 | 11.2200 | -0.796% | 51 | 6,590 | -10.873% |
| 2026-06-23 | 11.0500 | 11.3100 | 10.5900 | 11.3100 | +13.668% | 84 | 6,599 | -11.583% |
| 2026-06-22 | 10.0400 | 10.3000 | 9.8500 | 9.9500 | -8.464% | 156 | 6,586 | +0.503% |
| 2026-06-18 | 10.7500 | 11.3500 | 10.6000 | 10.8700 | -13.040% | 765 | 6,028 | -8.004% |
| 2026-06-17 | 12.4000 | 12.6000 | 12.3000 | 12.5000 | -4.871% | 15 | 6,017 | -20.000% |
| 2026-06-16 | 11.8000 | 13.1500 | 11.7400 | 13.1400 | +12.116% | 91 | 5,973 | -23.896% |
| 2026-06-15 | 11.5000 | 11.9000 | 11.4900 | 11.7200 | -6.984% | 89 | 5,972 | -14.676% |
| 2026-06-12 | 13.1300 | 13.1300 | 12.4500 | 12.6000 | -5.970% | 18 | 5,971 | -20.635% |
| 2026-06-11 | 14.0500 | 14.7500 | 13.3800 | 13.4000 | -13.604% | 108 | 5,897 | -25.373% |
| 2026-06-10 | 15.2500 | 16.0600 | 15.0500 | 15.5100 | -1.273% | 766 | 5,200 | -35.525% |
| 2026-06-09 | 14.0000 | 17.6500 | 14.0000 | 15.7100 | +5.934% | 128 | 5,301 | -36.346% |
| 2026-06-08 | 14.5500 | 15.3500 | 13.9500 | 14.8300 | -12.456% | 185 | 5,270 | -32.569% |
| 2026-06-05 | 15.3900 | 17.0800 | 15.2200 | 16.9400 | +26.418% | 436 | 4,902 | -40.968% |
| 2026-06-04 | 14.3500 | 14.7000 | 13.4000 | 13.4000 | -4.286% | 3,369 | 5,363 | -25.373% |
| 2026-06-03 | 13.5000 | 14.0500 | 13.5000 | 14.0000 | -7.955% | 192 | 5,212 | -28.571% |
| 2026-06-02 | 16.0600 | 16.0600 | 15.1000 | 15.2100 | -0.588% | 78 | 5,184 | -34.254% |
| 2026-06-01 | 14.7600 | 15.5300 | 14.5000 | 15.3000 | +14.179% | 124 | 5,154 | -34.641% |
| 2026-05-29 | 12.0500 | 13.4000 | 12.0500 | 13.4000 | +9.836% | 201 | 5,144 | -25.373% |
| 2026-05-28 | 12.6600 | 12.6600 | 11.9000 | 12.2000 | -1.374% | 312 | 4,940 | -18.033% |
| 2026-05-27 | 12.9000 | 12.9000 | 12.3700 | 12.3700 | +0.980% | 23 | 4,926 | -19.159% |
| 2026-05-26 | 11.6300 | 12.3800 | 11.6300 | 12.2500 | -0.810% | 83 | 4,961 | -18.367% |
| 2026-05-22 | 12.3500 | 12.4500 | 12.0000 | 12.3500 | -3.516% | 75 | 4,950 | -19.028% |
| 2026-05-21 | 13.1700 | 13.5200 | 12.6500 | 12.8000 | -2.883% | 56 | 4,919 | -21.875% |
| 2026-05-20 | 13.2300 | 13.4000 | 12.9000 | 13.1800 | -7.183% | 3,064 | 1,900 | -24.127% |
| 2026-05-19 | 15.2000 | 16.2300 | 14.2000 | 14.2000 | -7.371% | 15 | 1,898 | -29.577% |
| 2026-05-18 | 14.1500 | 15.7100 | 14.1500 | 15.3300 | +1.793% | 524 | 1,472 | -34.768% |
| 2026-05-15 | 15.6100 | 15.9000 | 15.0000 | 15.0600 | +8.345% | 89 | 1,434 | -33.599% |
| 2026-05-14 | 14.7600 | 14.7600 | 13.8000 | 13.9000 | +2.432% | 14 | 1,431 | -28.058% |
| 2026-05-13 | 13.1000 | 14.4500 | 13.1000 | 13.5700 | -2.654% | 131 | 1,395 | -26.308% |
| 2026-05-12 | 14.1500 | 14.5500 | 13.2300 | 13.9400 | +8.062% | 130 | 1,340 | -28.264% |
| 2026-05-11 | 11.9400 | 13.2000 | 11.9400 | 12.9000 | -2.642% | 103 | 1,258 | -22.481% |
| 2026-05-08 | 13.9000 | 14.0200 | 12.7000 | 13.2500 | -9.618% | 305 | 1,193 | -24.528% |
| 2026-05-07 | 14.9800 | 14.9800 | 14.1500 | 14.6600 | -0.610% | 207 | 1,012 | -31.787% |
| 2026-05-06 | 14.9900 | 15.5100 | 14.7400 | 14.7500 | -6.646% | 93 | 966 | -32.203% |
| 2026-05-05 | 16.2800 | 16.3500 | 15.2700 | 15.8000 | -11.978% | 344 | 917 | -36.709% |
| 2026-05-04 | 17.7000 | 18.1000 | 17.7000 | 17.9500 | +2.163% | 32 | 898 | -44.290% |
| 2026-05-01 | 17.8000 | 17.9500 | 17.3500 | 17.5700 | -7.526% | 874 | 171 | -43.085% |
| 2026-04-30 | 18.8000 | 19.0000 | 18.4100 | 19.0000 | +1.604% | 79 | 141 | -47.368% |
| 2026-04-29 | 19.6500 | 19.7800 | 18.6000 | 18.7000 | -15.766% | 107 | 91 | -46.524% |
| 2026-04-28 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +2.304% | 3 | 87 | -54.955% |
| 2026-04-27 | 21.3500 | 22.0500 | 20.9600 | 21.7000 | -3.598% | 82 | 81 | -53.917% |
| 2026-04-24 | 20.6000 | 23.0000 | 20.6000 | 22.5100 | 0.000% | 106 | 0 | -55.575% |