INTC280121P00105000
INTC Jan 21 2028 105.00 Put
optionOPRA
EODOct 16, 2026
28.70USD+6.890%(+1.85)25Vol1,203OI
INTC280121P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 28.75 | 28.75 | 28.70 | 28.70 | +6.890% | 25 | 1,190 | 0.000% |
| 2026-10-15 | 27.63 | 27.65 | 26.85 | 26.85 | +6.126% | 145 | 1,261 | +6.890% |
| 2026-10-14 | 25.45 | 25.45 | 25.30 | 25.30 | +2.637% | 51 | 1,249 | +13.439% |
| 2026-10-12 | 25.35 | 25.35 | 24.65 | 24.65 | +2.367% | 27 | 1,251 | +16.430% |
| 2026-10-09 | 24.09 | 24.09 | 23.84 | 24.08 | +2.468% | 3 | 1,251 | +19.186% |
| 2026-10-08 | 23.05 | 23.50 | 23.05 | 23.50 | +6.143% | 66 | 1,312 | +22.128% |
| 2026-10-07 | 22.21 | 22.21 | 22.14 | 22.14 | +1.606% | 2 | 1,313 | +29.630% |
| 2026-10-05 | 22.45 | 22.45 | 21.79 | 21.79 | -0.502% | 179 | 1,209 | +31.712% |
| 2026-10-02 | 21.30 | 21.90 | 21.25 | 21.90 | -4.158% | 232 | 1,249 | +31.050% |
| 2026-10-01 | 22.85 | 22.85 | 22.85 | 22.85 | +0.219% | 1 | 1,248 | +25.602% |
| 2026-09-30 | 22.90 | 22.90 | 22.80 | 22.80 | -3.349% | 51 | 1,297 | +25.877% |
| 2026-09-29 | 23.59 | 23.59 | 23.59 | 23.59 | -1.297% | 1 | 1,296 | +21.662% |
| 2026-09-28 | 24.07 | 24.07 | 23.90 | 23.90 | +7.416% | 2 | 1,298 | +20.084% |
| 2026-09-25 | 22.25 | 22.25 | 22.25 | 22.25 | +2.677% | 2 | 1,296 | +28.989% |
| 2026-09-24 | 21.49 | 21.67 | 21.49 | 21.67 | -5.164% | 345 | 1,036 | +32.441% |
| 2026-09-23 | 22.85 | 22.85 | 22.85 | 22.85 | +1.556% | 4 | 1,040 | +25.602% |
| 2026-09-22 | 22.66 | 22.66 | 22.50 | 22.50 | -1.012% | 6 | 1,037 | +27.556% |
| 2026-09-21 | 22.60 | 22.75 | 22.60 | 22.73 | -12.577% | 3 | 1,039 | +26.265% |
| 2026-09-18 | 25.87 | 26.00 | 25.87 | 26.00 | +1.961% | 8 | 1,041 | +10.385% |
| 2026-09-17 | 26.45 | 26.45 | 25.50 | 25.50 | -7.742% | 6 | 1,044 | +12.549% |
| 2026-09-16 | 27.64 | 27.64 | 27.64 | 27.64 | -5.310% | 1 | 1,043 | +3.835% |
| 2026-09-15 | 29.10 | 29.19 | 29.10 | 29.19 | +3.327% | 4 | 1,041 | -1.679% |
| 2026-09-11 | 28.25 | 28.25 | 28.25 | 28.25 | -3.087% | 1 | 1,042 | +1.593% |
| 2026-09-10 | 29.15 | 29.15 | 29.15 | 29.15 | +2.786% | 1 | 1,041 | -1.544% |
| 2026-09-09 | 28.39 | 28.39 | 28.36 | 28.36 | -0.526% | 10 | 1,031 | +1.199% |
| 2026-09-08 | 29.35 | 29.35 | 28.51 | 28.51 | -16.880% | 89 | 1,016 | +0.666% |
| 2026-09-01 | 34.30 | 34.30 | 34.30 | 34.30 | +3.313% | 1 | 1,015 | -16.327% |
| 2026-08-31 | 33.35 | 33.35 | 33.20 | 33.20 | -0.450% | 34 | 983 | -13.554% |
| 2026-08-28 | 33.55 | 33.55 | 33.35 | 33.35 | -0.448% | 49 | 934 | -13.943% |
| 2026-08-27 | 33.50 | 33.50 | 33.50 | 33.50 | -1.760% | 3 | 931 | -14.328% |
| 2026-08-19 | 34.10 | 34.10 | 34.10 | 34.10 | +3.647% | 10 | 940 | -15.836% |
| 2026-08-18 | 33.41 | 33.60 | 32.90 | 32.90 | +4.978% | 20 | 923 | -12.766% |
| 2026-08-17 | 31.50 | 31.60 | 31.34 | 31.34 | -2.972% | 23 | 923 | -8.424% |
| 2026-08-14 | 32.16 | 32.30 | 31.70 | 32.30 | +0.529% | 71 | 931 | -11.146% |
| 2026-08-13 | 32.13 | 32.13 | 32.13 | 32.13 | -4.659% | 2 | 930 | -10.675% |
| 2026-08-12 | 33.70 | 33.70 | 33.70 | 33.70 | -3.577% | 5 | 925 | -14.837% |
| 2026-08-11 | 35.20 | 35.20 | 34.95 | 34.95 | +0.431% | 85 | 840 | -17.883% |
| 2026-08-10 | 34.80 | 34.80 | 34.80 | 34.80 | -2.247% | 20 | 820 | -17.529% |
| 2026-08-07 | 35.50 | 35.70 | 35.50 | 35.60 | -1.521% | 22 | 831 | -19.382% |
| 2026-08-06 | 36.95 | 36.95 | 35.65 | 36.15 | -14.438% | 206 | 676 | -20.609% |
| 2026-07-28 | 42.25 | 42.25 | 42.25 | 42.25 | +8.333% | 1 | 676 | -32.071% |
| 2026-07-27 | 40.00 | 40.00 | 39.00 | 39.00 | +3.311% | 51 | 676 | -26.410% |
| 2026-07-24 | 37.75 | 37.75 | 37.75 | 37.75 | -0.264% | 60 | 616 | -23.974% |
| 2026-07-23 | 37.90 | 37.90 | 37.85 | 37.85 | +3.415% | 21 | 632 | -24.174% |
| 2026-07-22 | 36.50 | 36.60 | 36.50 | 36.60 | -5.304% | 2 | 633 | -21.585% |
| 2026-07-20 | 38.65 | 38.65 | 38.65 | 38.65 | +3.481% | 1 | 633 | -25.744% |
| 2026-07-15 | 37.38 | 37.55 | 37.35 | 37.35 | +5.211% | 3 | 632 | -23.159% |
| 2026-07-10 | 35.50 | 35.50 | 35.50 | 35.50 | +0.996% | 1 | 632 | -19.155% |
| 2026-07-09 | 35.15 | 35.15 | 35.15 | 35.15 | -5.128% | 1 | 632 | -18.350% |
| 2026-07-08 | 37.05 | 37.05 | 37.05 | 37.05 | +2.745% | 10 | 622 | -22.537% |
| 2026-07-07 | 36.06 | 36.06 | 36.06 | 36.06 | +9.273% | 15 | 637 | -20.410% |
| 2026-07-02 | 33.00 | 33.00 | 33.00 | 33.00 | +17.021% | 1 | 637 | -13.030% |
| 2026-06-30 | 28.20 | 28.20 | 28.20 | 28.20 | -10.759% | 2 | 635 | +1.773% |
| 2026-06-29 | 31.60 | 31.60 | 31.60 | 31.60 | +2.597% | 1 | 634 | -9.177% |
| 2026-06-26 | 30.80 | 31.20 | 30.80 | 30.80 | -0.162% | 13 | 633 | -6.818% |
| 2026-06-25 | 30.85 | 30.85 | 30.85 | 30.85 | +0.554% | 35 | 633 | -6.969% |
| 2026-06-24 | 30.88 | 30.88 | 30.68 | 30.68 | +0.921% | 6 | 636 | -6.454% |
| 2026-06-23 | 29.00 | 30.40 | 29.00 | 30.40 | +6.108% | 5 | 635 | -5.592% |
| 2026-06-22 | 28.50 | 28.80 | 27.20 | 28.65 | -9.048% | 166 | 730 | +0.175% |
| 2026-06-17 | 31.50 | 31.50 | 31.50 | 31.50 | -2.477% | 30 | 700 | -8.889% |
| 2026-06-16 | 31.35 | 32.30 | 31.04 | 32.30 | +1.732% | 280 | 504 | -11.146% |
| 2026-06-12 | 31.75 | 31.75 | 31.75 | 31.75 | -10.563% | 1 | 504 | -9.606% |
| 2026-06-10 | 35.50 | 35.50 | 35.50 | 35.50 | -0.699% | 1 | 504 | -19.155% |
| 2026-06-09 | 32.10 | 36.50 | 32.10 | 35.75 | +6.716% | 8 | 507 | -19.720% |
| 2026-06-08 | 33.45 | 33.50 | 33.45 | 33.50 | -6.529% | 2 | 507 | -14.328% |
| 2026-06-05 | 35.79 | 36.60 | 35.79 | 35.84 | +3.584% | 5 | 503 | -19.922% |
| 2026-06-02 | 34.60 | 34.60 | 34.60 | 34.60 | +1.765% | 5 | 508 | -17.052% |
| 2026-06-01 | 34.37 | 34.37 | 34.00 | 34.00 | +8.418% | 21 | 527 | -15.588% |
| 2026-05-29 | 29.05 | 31.36 | 29.05 | 31.36 | +3.669% | 44 | 493 | -8.482% |
| 2026-05-28 | 30.15 | 30.25 | 30.05 | 30.25 | -4.574% | 142 | 569 | -5.124% |
| 2026-05-26 | 31.70 | 31.70 | 31.70 | 31.70 | +7.167% | 30 | 569 | -9.464% |
| 2026-05-22 | 29.90 | 30.22 | 29.58 | 29.58 | -3.554% | 7 | 565 | -2.975% |
| 2026-05-21 | 30.67 | 30.67 | 30.67 | 30.67 | -2.013% | 2 | 565 | -6.423% |
| 2026-05-20 | 31.30 | 31.30 | 31.30 | 31.30 | -3.246% | 4 | 569 | -8.307% |
| 2026-05-19 | 32.40 | 32.40 | 32.35 | 32.35 | -6.232% | 40 | 589 | -11.283% |
| 2026-05-18 | 32.20 | 34.50 | 31.85 | 34.50 | +2.770% | 9 | 594 | -16.812% |
| 2026-05-15 | 33.57 | 33.57 | 33.57 | 33.57 | +3.771% | 1 | 594 | -14.507% |
| 2026-05-14 | 31.30 | 32.35 | 31.30 | 32.35 | +4.355% | 7 | 589 | -11.283% |
| 2026-05-13 | 31.60 | 31.60 | 30.85 | 31.00 | -2.882% | 13 | 585 | -7.419% |
| 2026-05-12 | 30.83 | 32.00 | 30.83 | 31.92 | +7.078% | 23 | 583 | -10.088% |
| 2026-05-11 | 30.00 | 30.00 | 29.63 | 29.81 | -1.779% | 13 | 586 | -3.724% |
| 2026-05-08 | 31.60 | 31.60 | 29.75 | 30.35 | -6.615% | 29 | 574 | -5.437% |
| 2026-05-07 | 32.22 | 32.50 | 32.22 | 32.50 | +1.152% | 4 | 573 | -11.692% |
| 2026-05-06 | 33.00 | 33.00 | 31.90 | 32.13 | -3.106% | 52 | 552 | -10.675% |
| 2026-05-05 | 33.30 | 33.35 | 31.75 | 33.16 | -5.849% | 404 | 541 | -13.450% |
| 2026-05-04 | 35.30 | 35.59 | 35.22 | 35.22 | +1.353% | 355 | 298 | -18.512% |
| 2026-05-01 | 34.45 | 35.10 | 34.40 | 34.75 | -4.428% | 268 | 39 | -17.410% |
| 2026-04-29 | 36.85 | 36.85 | 36.00 | 36.36 | -8.528% | 8 | 31 | -21.067% |
| 2026-04-28 | 39.83 | 39.83 | 39.75 | 39.75 | +1.949% | 2 | 31 | -27.799% |
| 2026-04-27 | 38.99 | 38.99 | 38.99 | 38.99 | -3.227% | 1 | 30 | -26.391% |
| 2026-04-24 | 38.09 | 40.29 | 38.09 | 40.29 | -12.886% | 30 | 16 | -28.766% |
| 2026-04-23 | 46.25 | 46.25 | 46.25 | 46.25 | -1.784% | 15 | 1 | -37.946% |
| 2026-04-21 | 47.09 | 47.09 | 47.09 | 47.09 | 0.000% | 1 | 0 | -39.053% |