INTC270115P00095000
INTC Jan 15 2027 95.00 Put
optionOPRA
EODOct 16, 2026
12.85USD+30.855%(+3.03)2,324Vol15,636OI
INTC270115P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.2500 | 13.1600 | 11.0000 | 12.8500 | +30.855% | 2,324 | 15,849 | 0.000% |
| 2026-10-15 | 11.4700 | 13.0000 | 9.7500 | 9.8200 | +7.912% | 1,623 | 15,139 | +30.855% |
| 2026-10-14 | 8.0500 | 9.2500 | 7.8000 | 9.1000 | +21.658% | 1,800 | 15,103 | +41.209% |
| 2026-10-13 | 8.4000 | 8.4000 | 7.3500 | 7.4800 | -2.222% | 140 | 15,064 | +71.791% |
| 2026-10-12 | 7.6000 | 7.9000 | 7.4900 | 7.6500 | +8.051% | 586 | 14,783 | +67.974% |
| 2026-10-09 | 6.5000 | 7.1800 | 6.4700 | 7.0800 | +3.358% | 245 | 14,671 | +81.497% |
| 2026-10-08 | 6.0000 | 7.2000 | 5.4800 | 6.8500 | +31.731% | 2,001 | 13,972 | +87.591% |
| 2026-10-07 | 5.2800 | 5.3000 | 4.8500 | 5.2000 | -1.887% | 1,032 | 14,018 | +147.115% |
| 2026-10-06 | 4.6000 | 5.3000 | 4.5500 | 5.3000 | +11.579% | 1,354 | 13,545 | +142.453% |
| 2026-10-05 | 5.3500 | 5.3500 | 4.4500 | 4.7500 | +1.713% | 490 | 13,337 | +170.526% |
| 2026-10-02 | 4.2500 | 4.7000 | 4.1600 | 4.6700 | -4.303% | 263 | 13,339 | +175.161% |
| 2026-10-01 | 5.4000 | 5.4000 | 4.7900 | 4.8800 | -7.576% | 99 | 13,367 | +163.320% |
| 2026-09-30 | 5.2000 | 5.5100 | 5.2000 | 5.2800 | -9.744% | 255 | 13,273 | +143.371% |
| 2026-09-29 | 5.7500 | 6.2000 | 5.6000 | 5.8500 | -2.824% | 975 | 12,815 | +119.658% |
| 2026-09-28 | 5.7000 | 6.2500 | 5.6500 | 6.0200 | +14.667% | 138 | 12,777 | +113.455% |
| 2026-09-25 | 4.8500 | 5.2500 | 4.8500 | 5.2500 | +7.143% | 403 | 12,634 | +144.762% |
| 2026-09-24 | 5.3500 | 5.3800 | 4.8400 | 4.9000 | -12.500% | 168 | 12,577 | +162.245% |
| 2026-09-23 | 5.6000 | 5.9000 | 5.5500 | 5.6000 | +0.179% | 3,883 | 12,127 | +129.464% |
| 2026-09-22 | 5.9800 | 5.9800 | 5.5500 | 5.5900 | -7.143% | 643 | 11,826 | +129.875% |
| 2026-09-21 | 6.2000 | 6.9000 | 5.8000 | 6.0200 | -27.904% | 5,156 | 9,362 | +113.455% |
| 2026-09-18 | 8.4000 | 8.8000 | 8.0500 | 8.3500 | -1.765% | 137 | 9,422 | +53.892% |
| 2026-09-17 | 9.3900 | 9.3900 | 8.0500 | 8.5000 | -23.077% | 442 | 9,247 | +51.176% |
| 2026-09-16 | 10.1300 | 11.0500 | 9.7000 | 11.0500 | -7.221% | 390 | 9,325 | +16.290% |
| 2026-09-15 | 11.1400 | 12.0500 | 11.1000 | 11.9100 | +0.084% | 372 | 9,326 | +7.893% |
| 2026-09-14 | 13.2900 | 13.6500 | 11.6000 | 11.9000 | +14.644% | 886 | 9,202 | +7.983% |
| 2026-09-11 | 11.0000 | 11.0000 | 10.2500 | 10.3800 | -11.054% | 79 | 9,137 | +23.796% |
| 2026-09-10 | 11.4500 | 12.0300 | 11.1400 | 11.6700 | +14.862% | 665 | 8,997 | +10.111% |
| 2026-09-09 | 11.1000 | 11.1000 | 10.1500 | 10.1600 | -6.359% | 73 | 8,972 | +26.476% |
| 2026-09-08 | 11.7200 | 11.9000 | 10.3500 | 10.8500 | -22.389% | 272 | 9,104 | +18.433% |
| 2026-09-04 | 13.8200 | 14.0000 | 12.8500 | 13.9800 | -3.918% | 107 | 9,111 | -8.083% |
| 2026-09-03 | 15.5000 | 15.5000 | 14.3500 | 14.5500 | -5.458% | 366 | 9,111 | -11.684% |
| 2026-09-02 | 15.9500 | 16.0000 | 15.1000 | 15.3900 | -4.112% | 83 | 9,114 | -16.504% |
| 2026-09-01 | 15.9000 | 16.2000 | 15.9000 | 16.0500 | +1.905% | 45 | 9,106 | -19.938% |
| 2026-08-31 | 15.9100 | 15.9100 | 15.0500 | 15.7500 | -3.433% | 131 | 8,996 | -18.413% |
| 2026-08-28 | 15.0000 | 16.5000 | 14.7500 | 16.3100 | +3.556% | 13 | 8,994 | -21.214% |
| 2026-08-27 | 15.9000 | 16.1000 | 15.3000 | 15.7500 | -10.000% | 84 | 9,024 | -18.413% |
| 2026-08-26 | 18.0000 | 18.3000 | 17.5000 | 17.5000 | -1.961% | 42 | 9,038 | -26.571% |
| 2026-08-25 | 16.7000 | 17.8500 | 16.7000 | 17.8500 | -1.108% | 101 | 9,032 | -28.011% |
| 2026-08-24 | 18.4200 | 19.2500 | 17.7500 | 18.0500 | +4.942% | 132 | 9,102 | -28.809% |
| 2026-08-21 | 17.1000 | 17.3000 | 17.0500 | 17.2000 | +6.173% | 49 | 9,096 | -25.291% |
| 2026-08-20 | 16.9000 | 16.9000 | 16.0500 | 16.2000 | +1.567% | 140 | 9,175 | -20.679% |
| 2026-08-19 | 15.1300 | 16.6600 | 15.1300 | 15.9500 | +7.407% | 56 | 9,158 | -19.436% |
| 2026-08-18 | 14.8500 | 15.2100 | 14.1000 | 14.8500 | +15.116% | 78 | 9,116 | -13.468% |
| 2026-08-17 | 13.2500 | 13.2500 | 12.2500 | 12.9000 | -4.374% | 91 | 9,097 | -0.388% |
| 2026-08-14 | 13.0500 | 13.5000 | 12.6500 | 13.4900 | 0.000% | 56 | 9,072 | -4.744% |
| 2026-08-13 | 14.1400 | 14.1400 | 12.7000 | 13.4900 | -2.599% | 1,814 | 9,133 | -4.744% |
| 2026-08-12 | 14.1500 | 14.3900 | 13.6200 | 13.8500 | -12.728% | 84 | 9,152 | -7.220% |
| 2026-08-11 | 16.8100 | 16.8100 | 15.7500 | 15.8700 | -0.998% | 478 | 8,958 | -19.030% |
| 2026-08-10 | 17.0000 | 17.1000 | 15.3500 | 16.0300 | +3.419% | 144 | 8,877 | -19.838% |
| 2026-08-07 | 16.8500 | 17.0000 | 15.5000 | 15.5000 | -6.907% | 156 | 8,874 | -17.097% |
| 2026-08-06 | 18.0000 | 18.0000 | 16.2500 | 16.6500 | +0.909% | 47 | 8,875 | -22.823% |
| 2026-08-05 | 16.9000 | 18.0300 | 16.2500 | 16.5000 | -6.250% | 14 | 8,873 | -22.121% |
| 2026-08-04 | 17.7000 | 17.8000 | 17.2500 | 17.6000 | -13.641% | 3,123 | 10,379 | -26.989% |
| 2026-08-03 | 20.8500 | 20.9500 | 20.3800 | 20.3800 | -0.440% | 8 | 10,375 | -36.948% |
| 2026-07-31 | 19.3100 | 20.5500 | 19.3100 | 20.4700 | -1.159% | 86 | 10,377 | -37.225% |
| 2026-07-30 | 21.0500 | 21.0500 | 20.0700 | 20.7100 | -14.774% | 173 | 10,366 | -37.953% |
| 2026-07-29 | 22.8000 | 24.4000 | 22.6100 | 24.3000 | +6.579% | 31 | 10,359 | -47.119% |
| 2026-07-28 | 22.8500 | 24.1300 | 22.8000 | 22.8000 | +10.465% | 13 | 10,366 | -43.640% |
| 2026-07-27 | 20.1900 | 22.7000 | 19.6200 | 20.6400 | 0.000% | 193 | 10,360 | -37.742% |
| 2026-07-24 | 18.5000 | 20.8600 | 18.5000 | 20.6400 | +6.998% | 128 | 10,328 | -37.742% |
| 2026-07-23 | 18.9800 | 19.5300 | 18.7700 | 19.2900 | +5.989% | 70 | 10,330 | -33.385% |
| 2026-07-22 | 17.8000 | 18.3000 | 17.7500 | 18.2000 | +1.562% | 102 | 10,319 | -29.396% |
| 2026-07-21 | 18.0500 | 18.1000 | 17.9200 | 17.9200 | -11.111% | 3,176 | 13,450 | -28.292% |
| 2026-07-20 | 20.9500 | 20.9500 | 19.7000 | 20.1600 | -6.189% | 37 | 13,450 | -36.260% |
| 2026-07-17 | 22.0000 | 22.3400 | 20.4000 | 21.4900 | +4.320% | 226 | 13,431 | -40.205% |
| 2026-07-16 | 19.4800 | 20.7500 | 19.4200 | 20.6000 | +10.456% | 1,021 | 13,706 | -37.621% |
| 2026-07-15 | 17.5000 | 19.2600 | 17.5000 | 18.6500 | +10.880% | 100 | 13,696 | -31.099% |
| 2026-07-14 | 17.1000 | 17.1000 | 16.8200 | 16.8200 | -7.072% | 59 | 13,696 | -23.603% |
| 2026-07-13 | 17.8000 | 18.5000 | 17.5200 | 18.1000 | +10.975% | 70 | 13,674 | -29.006% |
| 2026-07-10 | 17.1000 | 17.1200 | 16.2000 | 16.3100 | +0.061% | 194 | 13,659 | -21.214% |
| 2026-07-09 | 16.0200 | 16.5000 | 16.0200 | 16.3000 | -8.427% | 4,514 | 9,149 | -21.166% |
| 2026-07-08 | 17.4100 | 18.5200 | 17.3100 | 17.8000 | +2.299% | 807 | 8,728 | -27.809% |
| 2026-07-07 | 16.2500 | 17.4600 | 16.2500 | 17.4000 | +24.553% | 275 | 8,712 | -26.149% |
| 2026-07-06 | 14.0000 | 14.0000 | 13.5500 | 13.9700 | -9.462% | 43 | 8,737 | -8.017% |
| 2026-07-02 | 12.9000 | 15.4500 | 12.8500 | 15.4300 | +16.277% | 36 | 8,718 | -16.721% |
| 2026-07-01 | 12.1000 | 13.2700 | 12.1000 | 13.2700 | +20.636% | 76 | 8,687 | -3.165% |
| 2026-06-30 | 11.4500 | 11.4500 | 10.9000 | 11.0000 | -12.141% | 57 | 8,665 | +16.818% |
| 2026-06-29 | 14.6500 | 14.6500 | 12.5200 | 12.5200 | -6.567% | 9 | 8,663 | +2.636% |
| 2026-06-26 | 13.7000 | 13.8000 | 13.4000 | 13.4000 | +3.635% | 55 | 8,694 | -4.104% |
| 2026-06-25 | 13.2500 | 13.4000 | 12.7800 | 12.9300 | -4.926% | 63 | 8,691 | -0.619% |
| 2026-06-24 | 12.8500 | 13.6000 | 12.8500 | 13.6000 | +4.615% | 35 | 8,701 | -5.515% |
| 2026-06-23 | 12.7500 | 13.1000 | 12.4500 | 13.0000 | +12.554% | 63 | 8,740 | -1.154% |
| 2026-06-22 | 11.9700 | 12.0000 | 11.5500 | 11.5500 | -8.479% | 81 | 8,739 | +11.255% |
| 2026-06-18 | 12.4900 | 13.3000 | 12.4000 | 12.6200 | -14.557% | 85 | 8,708 | +1.823% |
| 2026-06-17 | 14.8000 | 14.8000 | 14.4500 | 14.7700 | -3.841% | 35 | 8,695 | -12.999% |
| 2026-06-16 | 13.9000 | 15.3700 | 13.8000 | 15.3600 | +10.504% | 1,054 | 8,545 | -16.341% |
| 2026-06-15 | 13.4400 | 13.9000 | 13.3500 | 13.9000 | -6.271% | 21 | 8,547 | -7.554% |
| 2026-06-12 | 15.1100 | 15.1100 | 14.6000 | 14.8300 | -5.361% | 8 | 8,546 | -13.351% |
| 2026-06-11 | 16.1000 | 17.4000 | 15.6000 | 15.6700 | -15.526% | 85 | 8,532 | -17.996% |
| 2026-06-10 | 17.9500 | 18.6000 | 17.9500 | 18.5500 | -1.067% | 131 | 8,462 | -30.728% |
| 2026-06-09 | 17.3500 | 19.8200 | 17.2000 | 18.7500 | +10.489% | 45 | 8,434 | -31.467% |
| 2026-06-08 | 17.0300 | 17.6400 | 16.7900 | 16.9700 | -14.937% | 141 | 8,396 | -24.278% |
| 2026-06-05 | 17.9900 | 19.9500 | 17.9100 | 19.9500 | +24.687% | 932 | 7,537 | -35.589% |
| 2026-06-04 | 16.9500 | 17.2000 | 16.0000 | 16.0000 | -2.141% | 41 | 7,529 | -19.688% |
| 2026-06-03 | 15.7500 | 16.6200 | 15.7300 | 16.3500 | -7.887% | 29 | 7,523 | -21.407% |
| 2026-06-02 | 18.1200 | 18.2500 | 17.6800 | 17.7500 | +0.967% | 24 | 7,513 | -27.606% |
| 2026-06-01 | 18.1000 | 18.1000 | 17.1000 | 17.5800 | +10.705% | 215 | 7,580 | -26.906% |
| 2026-05-29 | 14.5000 | 15.8800 | 14.5000 | 15.8800 | +10.662% | 571 | 7,443 | -19.081% |
| 2026-05-28 | 14.9000 | 15.0500 | 14.2000 | 14.3500 | -0.829% | 233 | 7,296 | -10.453% |
| 2026-05-27 | 15.0500 | 15.2000 | 14.4700 | 14.4700 | +0.486% | 100 | 7,265 | -11.196% |
| 2026-05-26 | 14.1000 | 14.4000 | 13.7000 | 14.4000 | -1.167% | 80 | 7,207 | -10.764% |
| 2026-05-22 | 14.3500 | 14.5700 | 14.1000 | 14.5700 | -2.867% | 82 | 7,196 | -11.805% |
| 2026-05-21 | 15.4700 | 15.7000 | 14.8000 | 15.0000 | -3.226% | 45 | 7,178 | -14.333% |
| 2026-05-20 | 15.0000 | 15.8500 | 15.0000 | 15.5000 | -7.186% | 204 | 7,004 | -17.097% |
| 2026-05-19 | 18.5000 | 18.9900 | 16.5000 | 16.7000 | -4.843% | 1,239 | 6,041 | -23.054% |
| 2026-05-18 | 16.2000 | 18.7500 | 16.2000 | 17.5500 | -1.404% | 3,103 | 3,294 | -26.781% |
| 2026-05-15 | 17.9000 | 18.3200 | 17.7000 | 17.8000 | +10.012% | 116 | 3,282 | -27.809% |
| 2026-05-14 | 16.9600 | 16.9600 | 16.1800 | 16.1800 | +2.405% | 264 | 3,068 | -20.581% |
| 2026-05-13 | 15.6000 | 16.2500 | 15.4500 | 15.8000 | -2.469% | 21 | 3,067 | -18.671% |
| 2026-05-12 | 15.4000 | 17.1000 | 15.4000 | 16.2000 | +5.813% | 128 | 3,062 | -20.679% |
| 2026-05-11 | 14.5600 | 15.4500 | 14.2800 | 15.3100 | -0.390% | 72 | 3,032 | -16.068% |
| 2026-05-08 | 16.1100 | 16.3500 | 15.0000 | 15.3700 | -11.667% | 221 | 2,933 | -16.396% |
| 2026-05-07 | 16.7200 | 17.4600 | 16.7200 | 17.4000 | +2.837% | 22 | 2,934 | -26.149% |
| 2026-05-06 | 17.7500 | 17.7500 | 16.9200 | 16.9200 | -7.642% | 93 | 2,898 | -24.054% |
| 2026-05-05 | 19.5200 | 19.5200 | 17.9000 | 18.3200 | -13.175% | 1,289 | 1,827 | -29.858% |
| 2026-05-04 | 20.6900 | 21.1000 | 20.4000 | 21.1000 | +3.788% | 57 | 1,806 | -39.100% |
| 2026-05-01 | 20.4500 | 20.8000 | 20.1000 | 20.3300 | -6.357% | 210 | 1,655 | -36.793% |
| 2026-04-30 | 21.5500 | 22.2700 | 21.4200 | 21.7100 | +0.277% | 1,702 | 32 | -40.811% |
| 2026-04-29 | 23.0300 | 23.1000 | 21.6500 | 21.6500 | -14.764% | 36 | 21 | -40.647% |
| 2026-04-28 | 25.6000 | 25.7200 | 25.4000 | 25.4000 | +5.394% | 5 | 16 | -49.409% |
| 2026-04-27 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -10.242% | 5 | 11 | -46.680% |
| 2026-04-24 | 25.7000 | 26.8500 | 25.7000 | 26.8500 | -21.029% | 11 | 3 | -52.142% |
| 2026-04-20 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +5.198% | 1 | 3 | -62.206% |
| 2026-04-17 | 31.8500 | 32.3200 | 31.8500 | 32.3200 | -2.209% | 3 | 3 | -60.241% |
| 2026-04-16 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | 0.000% | 1 | 1 | -61.120% |