INTC280121P00100000
INTC Jan 21 2028 100.00 Put
optionOPRA
EODOct 16, 2026
26.15USD+9.186%(+2.20)94Vol7,797OI
INTC280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 24.60 | 26.20 | 24.60 | 26.15 | +9.186% | 94 | 7,791 | 0.000% |
| 2026-10-15 | 25.00 | 25.00 | 23.95 | 23.95 | +4.130% | 71 | 7,774 | +9.186% |
| 2026-10-14 | 22.20 | 23.00 | 21.80 | 23.00 | +8.747% | 69 | 7,812 | +13.696% |
| 2026-10-13 | 22.00 | 22.00 | 21.04 | 21.15 | -2.535% | 185 | 7,813 | +23.641% |
| 2026-10-12 | 21.70 | 21.70 | 21.70 | 21.70 | +2.600% | 3 | 7,812 | +20.507% |
| 2026-10-09 | 20.80 | 21.15 | 20.80 | 21.15 | +0.714% | 102 | 7,749 | +23.641% |
| 2026-10-08 | 20.65 | 21.20 | 20.30 | 21.00 | +5.793% | 132 | 7,757 | +24.524% |
| 2026-10-07 | 20.00 | 20.00 | 19.63 | 19.85 | +1.018% | 15 | 7,749 | +31.738% |
| 2026-10-06 | 19.45 | 19.65 | 18.66 | 19.65 | +2.880% | 2,756 | 8,612 | +33.079% |
| 2026-10-05 | 19.95 | 19.95 | 18.77 | 19.10 | -1.036% | 77 | 8,609 | +36.911% |
| 2026-10-02 | 19.18 | 19.35 | 18.70 | 19.30 | -2.525% | 843 | 8,918 | +35.492% |
| 2026-10-01 | 20.00 | 20.00 | 19.80 | 19.80 | -2.222% | 476 | 8,849 | +32.071% |
| 2026-09-30 | 20.34 | 20.34 | 20.25 | 20.25 | -3.341% | 19 | 8,804 | +29.136% |
| 2026-09-29 | 20.60 | 20.95 | 20.60 | 20.95 | -1.643% | 23 | 8,782 | +24.821% |
| 2026-09-28 | 21.00 | 21.65 | 20.54 | 21.30 | +5.812% | 543 | 8,502 | +22.770% |
| 2026-09-25 | 19.09 | 20.13 | 19.09 | 20.13 | +4.953% | 67 | 8,496 | +29.906% |
| 2026-09-24 | 20.20 | 20.20 | 19.18 | 19.18 | -4.100% | 24 | 8,494 | +36.340% |
| 2026-09-23 | 20.50 | 20.50 | 20.00 | 20.00 | -0.498% | 101 | 8,493 | +30.750% |
| 2026-09-22 | 20.01 | 20.13 | 20.01 | 20.10 | -0.741% | 15 | 8,501 | +30.100% |
| 2026-09-21 | 21.28 | 21.28 | 20.00 | 20.25 | -12.338% | 356 | 8,331 | +29.136% |
| 2026-09-18 | 23.08 | 23.50 | 23.08 | 23.10 | +1.762% | 7 | 8,327 | +13.203% |
| 2026-09-17 | 24.08 | 24.08 | 22.60 | 22.70 | -9.200% | 1,888 | 8,331 | +15.198% |
| 2026-09-16 | 24.65 | 25.25 | 24.60 | 25.00 | -4.215% | 45 | 8,154 | +4.600% |
| 2026-09-15 | 25.88 | 26.14 | 25.88 | 26.10 | -2.247% | 602 | 8,093 | +0.192% |
| 2026-09-14 | 27.73 | 27.76 | 26.70 | 26.70 | +5.325% | 7 | 8,092 | -2.060% |
| 2026-09-11 | 25.26 | 25.35 | 25.20 | 25.35 | -3.795% | 7 | 8,087 | +3.156% |
| 2026-09-10 | 26.56 | 26.56 | 26.10 | 26.35 | +3.945% | 2,003 | 6,934 | -0.759% |
| 2026-09-09 | 25.60 | 25.60 | 25.33 | 25.35 | -0.549% | 61 | 6,925 | +3.156% |
| 2026-09-08 | 26.40 | 26.40 | 25.40 | 25.49 | -8.309% | 55 | 6,888 | +2.589% |
| 2026-09-04 | 27.95 | 27.95 | 27.80 | 27.80 | -1.767% | 16 | 6,898 | -5.935% |
| 2026-09-03 | 28.30 | 28.30 | 28.30 | 28.30 | -5.034% | 1 | 6,897 | -7.597% |
| 2026-09-01 | 30.92 | 30.92 | 29.80 | 29.80 | +0.168% | 12 | 6,898 | -12.248% |
| 2026-08-31 | 29.65 | 30.00 | 29.65 | 29.75 | -1.163% | 14 | 6,890 | -12.101% |
| 2026-08-28 | 29.30 | 30.15 | 29.30 | 30.10 | -0.298% | 52 | 6,838 | -13.123% |
| 2026-08-27 | 29.85 | 30.19 | 29.85 | 30.19 | -4.913% | 2 | 6,838 | -13.382% |
| 2026-08-25 | 31.35 | 31.78 | 31.35 | 31.75 | -3.466% | 113 | 6,942 | -17.638% |
| 2026-08-24 | 33.45 | 33.45 | 32.89 | 32.89 | +4.413% | 6 | 6,938 | -20.493% |
| 2026-08-21 | 31.36 | 31.70 | 31.36 | 31.50 | +2.439% | 13 | 6,919 | -16.984% |
| 2026-08-20 | 31.38 | 31.38 | 30.75 | 30.75 | +0.655% | 2,528 | 6,344 | -14.959% |
| 2026-08-19 | 31.48 | 31.48 | 30.50 | 30.55 | +1.159% | 2,616 | 8,378 | -14.403% |
| 2026-08-18 | 30.50 | 30.65 | 30.15 | 30.20 | +5.853% | 1,116 | 7,282 | -13.411% |
| 2026-08-17 | 29.50 | 29.50 | 28.20 | 28.53 | -2.595% | 238 | 7,296 | -8.342% |
| 2026-08-14 | 29.22 | 30.00 | 29.00 | 29.29 | +1.349% | 216 | 7,083 | -10.720% |
| 2026-08-13 | 28.80 | 29.13 | 28.80 | 28.90 | -3.183% | 173 | 6,919 | -9.516% |
| 2026-08-12 | 30.20 | 30.77 | 29.60 | 29.85 | -6.043% | 2,653 | 4,806 | -12.395% |
| 2026-08-11 | 32.60 | 32.60 | 31.60 | 31.77 | -0.874% | 2,984 | 2,534 | -17.690% |
| 2026-08-10 | 32.70 | 32.75 | 31.80 | 32.05 | +0.188% | 22 | 2,521 | -18.409% |
| 2026-08-07 | 33.00 | 33.00 | 31.97 | 31.99 | -1.204% | 8 | 2,513 | -18.256% |
| 2026-08-06 | 32.38 | 32.38 | 32.38 | 32.38 | -0.369% | 1 | 2,512 | -19.240% |
| 2026-08-05 | 33.05 | 33.05 | 32.50 | 32.50 | -1.813% | 11 | 2,503 | -19.538% |
| 2026-08-04 | 33.50 | 33.50 | 33.10 | 33.10 | -5.103% | 16 | 2,517 | -20.997% |
| 2026-08-03 | 35.85 | 35.85 | 34.88 | 34.88 | -0.200% | 2 | 2,515 | -25.029% |
| 2026-07-31 | 35.00 | 35.00 | 34.95 | 34.95 | -9.737% | 6 | 2,519 | -25.179% |
| 2026-07-29 | 39.13 | 39.13 | 38.72 | 38.72 | +2.353% | 16 | 2,511 | -32.464% |
| 2026-07-28 | 38.27 | 38.62 | 37.83 | 37.83 | +7.228% | 20 | 2,509 | -30.875% |
| 2026-07-27 | 35.28 | 35.28 | 35.28 | 35.28 | -1.315% | 1 | 2,509 | -25.879% |
| 2026-07-24 | 33.90 | 35.75 | 33.90 | 35.75 | +3.175% | 14 | 2,514 | -26.853% |
| 2026-07-23 | 34.50 | 34.66 | 34.24 | 34.65 | +2.606% | 17 | 2,512 | -24.531% |
| 2026-07-22 | 33.80 | 33.85 | 33.77 | 33.77 | +0.716% | 4 | 2,509 | -22.564% |
| 2026-07-21 | 34.14 | 34.14 | 33.52 | 33.53 | -6.078% | 23 | 2,508 | -22.010% |
| 2026-07-20 | 35.70 | 35.70 | 35.70 | 35.70 | -1.599% | 1 | 2,507 | -26.751% |
| 2026-07-17 | 36.68 | 36.68 | 36.02 | 36.28 | +0.415% | 5 | 2,507 | -27.922% |
| 2026-07-16 | 34.52 | 36.13 | 34.52 | 36.13 | +6.078% | 21 | 2,501 | -27.622% |
| 2026-07-15 | 32.90 | 35.09 | 32.90 | 34.06 | +2.252% | 24 | 2,488 | -23.224% |
| 2026-07-14 | 32.40 | 33.31 | 32.40 | 33.31 | -1.216% | 10 | 2,456 | -21.495% |
| 2026-07-13 | 33.47 | 33.72 | 33.08 | 33.72 | +5.705% | 1,044 | 1,480 | -22.450% |
| 2026-07-10 | 32.40 | 32.57 | 31.90 | 31.90 | +0.981% | 218 | 1,273 | -18.025% |
| 2026-07-09 | 31.05 | 31.79 | 31.05 | 31.59 | -2.650% | 26 | 1,279 | -17.221% |
| 2026-07-08 | 33.00 | 33.90 | 32.45 | 32.45 | -0.460% | 66 | 1,273 | -19.414% |
| 2026-07-07 | 32.02 | 33.00 | 32.00 | 32.60 | +14.226% | 26 | 1,264 | -19.785% |
| 2026-07-06 | 28.54 | 28.54 | 28.54 | 28.54 | -6.884% | 1 | 1,264 | -8.374% |
| 2026-07-02 | 28.24 | 30.65 | 28.24 | 30.65 | +8.765% | 84 | 1,249 | -14.682% |
| 2026-07-01 | 27.60 | 28.25 | 27.25 | 28.18 | +8.761% | 18 | 1,240 | -7.204% |
| 2026-06-30 | 26.72 | 26.72 | 25.41 | 25.91 | -7.826% | 10 | 1,235 | +0.926% |
| 2026-06-26 | 29.00 | 29.13 | 27.70 | 28.11 | +1.188% | 44 | 1,223 | -6.973% |
| 2026-06-25 | 28.15 | 28.15 | 27.78 | 27.78 | -0.608% | 8 | 1,223 | -5.868% |
| 2026-06-24 | 27.90 | 28.10 | 26.90 | 27.95 | +7.915% | 60 | 1,206 | -6.440% |
| 2026-06-22 | 26.90 | 26.90 | 25.85 | 25.90 | -3.033% | 17 | 1,204 | +0.965% |
| 2026-06-18 | 26.61 | 27.77 | 26.60 | 26.71 | -8.496% | 32 | 1,219 | -2.097% |
| 2026-06-16 | 28.22 | 29.50 | 28.22 | 29.19 | +5.761% | 162 | 1,356 | -10.415% |
| 2026-06-15 | 27.78 | 27.92 | 27.60 | 27.60 | -4.828% | 151 | 1,226 | -5.254% |
| 2026-06-12 | 29.00 | 29.00 | 29.00 | 29.00 | -3.333% | 10 | 1,216 | -9.828% |
| 2026-06-11 | 30.00 | 31.26 | 29.72 | 30.00 | -5.363% | 27 | 1,213 | -12.833% |
| 2026-06-10 | 31.27 | 31.70 | 31.27 | 31.70 | +1.766% | 22 | 1,211 | -17.508% |
| 2026-06-09 | 30.32 | 33.22 | 30.32 | 31.15 | +2.467% | 21 | 1,214 | -16.051% |
| 2026-06-08 | 30.90 | 31.25 | 30.26 | 30.40 | -7.879% | 346 | 1,161 | -13.980% |
| 2026-06-05 | 31.45 | 33.33 | 31.45 | 33.00 | +10.553% | 602 | 1,039 | -20.758% |
| 2026-06-04 | 30.59 | 30.80 | 29.85 | 29.85 | -0.434% | 5 | 1,039 | -12.395% |
| 2026-06-03 | 29.41 | 30.00 | 29.41 | 29.98 | -4.217% | 13 | 1,027 | -12.775% |
| 2026-06-02 | 32.00 | 32.00 | 31.30 | 31.30 | +0.968% | 21 | 1,038 | -16.454% |
| 2026-06-01 | 31.00 | 31.00 | 31.00 | 31.00 | +9.541% | 1 | 1,038 | -15.645% |
| 2026-05-29 | 26.40 | 28.40 | 26.40 | 28.30 | +5.126% | 128 | 971 | -7.597% |
| 2026-05-28 | 27.50 | 27.50 | 26.25 | 26.92 | -1.572% | 21 | 953 | -2.860% |
| 2026-05-27 | 27.78 | 27.78 | 27.35 | 27.35 | +2.434% | 11 | 954 | -4.388% |
| 2026-05-26 | 26.50 | 27.35 | 26.50 | 26.70 | -2.018% | 250 | 709 | -2.060% |
| 2026-05-22 | 27.00 | 27.35 | 27.00 | 27.25 | -4.049% | 21 | 698 | -4.037% |
| 2026-05-21 | 27.77 | 28.40 | 27.77 | 28.40 | -0.699% | 3 | 699 | -7.923% |
| 2026-05-20 | 27.90 | 28.60 | 27.33 | 28.60 | -2.222% | 51 | 673 | -8.566% |
| 2026-05-19 | 29.35 | 29.40 | 29.15 | 29.25 | -2.759% | 142 | 596 | -10.598% |
| 2026-05-18 | 29.10 | 30.08 | 29.10 | 30.08 | -1.860% | 3 | 595 | -13.065% |
| 2026-05-15 | 30.75 | 30.95 | 30.25 | 30.65 | +4.822% | 13 | 599 | -14.682% |
| 2026-05-14 | 30.00 | 30.30 | 28.50 | 29.24 | +4.057% | 36 | 591 | -10.568% |
| 2026-05-13 | 28.71 | 28.71 | 28.10 | 28.10 | -4.907% | 29 | 613 | -6.940% |
| 2026-05-12 | 27.67 | 29.55 | 27.67 | 29.55 | +8.640% | 10 | 603 | -11.506% |
| 2026-05-11 | 26.50 | 27.26 | 26.50 | 27.20 | -2.857% | 47 | 568 | -3.860% |
| 2026-05-08 | 29.00 | 29.00 | 25.90 | 28.00 | -3.282% | 132 | 511 | -6.607% |
| 2026-05-07 | 29.00 | 29.00 | 28.70 | 28.95 | +0.173% | 19 | 503 | -9.672% |
| 2026-05-06 | 30.00 | 30.05 | 28.70 | 28.90 | -3.344% | 64 | 486 | -9.516% |
| 2026-05-05 | 30.50 | 31.15 | 29.40 | 29.90 | -7.172% | 137 | 471 | -12.542% |
| 2026-05-04 | 31.60 | 32.36 | 31.60 | 32.21 | +2.222% | 354 | 707 | -18.814% |
| 2026-05-01 | 32.15 | 32.15 | 31.35 | 31.51 | -3.786% | 179 | 566 | -17.010% |
| 2026-04-30 | 29.58 | 33.20 | 29.58 | 32.75 | +0.153% | 42 | 543 | -20.153% |
| 2026-04-29 | 34.00 | 34.00 | 32.50 | 32.70 | -7.887% | 488 | 66 | -20.031% |
| 2026-04-28 | 36.04 | 36.04 | 35.40 | 35.50 | -0.699% | 3 | 63 | -26.338% |
| 2026-04-27 | 35.02 | 35.75 | 35.02 | 35.75 | -2.322% | 51 | 21 | -26.853% |
| 2026-04-24 | 35.28 | 36.77 | 35.28 | 36.60 | -13.002% | 19 | 8 | -28.552% |
| 2026-04-23 | 41.65 | 42.30 | 41.65 | 42.07 | +0.262% | 10 | 6 | -37.842% |
| 2026-04-21 | 41.96 | 41.96 | 41.96 | 41.96 | -0.214% | 1 | 5 | -37.679% |
| 2026-04-20 | 42.05 | 42.05 | 42.05 | 42.05 | -0.119% | 4 | 5 | -37.812% |
| 2026-04-17 | 42.10 | 42.10 | 42.10 | 42.10 | 0.000% | 2 | 2 | -37.886% |