INTC280121P00110000
INTC Jan 21 2028 110.00 Put
optionOPRA
EODOct 16, 2026
33.09USD+5.888%(+1.84)18Vol2,560OI
INTC280121P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 32.20 | 33.09 | 32.20 | 33.09 | +5.888% | 18 | 2,550 | 0.000% |
| 2026-10-15 | 31.05 | 31.60 | 31.05 | 31.25 | +12.451% | 70 | 2,476 | +5.888% |
| 2026-10-12 | 27.75 | 27.79 | 27.75 | 27.79 | +1.795% | 3 | 2,478 | +19.072% |
| 2026-10-09 | 26.90 | 27.30 | 26.90 | 27.30 | +1.299% | 45 | 2,433 | +21.209% |
| 2026-10-08 | 26.35 | 26.95 | 26.35 | 26.95 | +8.320% | 6 | 2,435 | +22.783% |
| 2026-10-07 | 25.05 | 25.05 | 24.84 | 24.88 | +0.444% | 7 | 2,439 | +32.998% |
| 2026-10-06 | 24.41 | 24.77 | 24.20 | 24.77 | -0.920% | 3 | 2,436 | +33.589% |
| 2026-10-05 | 24.95 | 25.00 | 24.90 | 25.00 | +1.916% | 100 | 2,534 | +32.360% |
| 2026-10-02 | 24.40 | 24.53 | 24.40 | 24.53 | -3.043% | 62 | 2,523 | +34.896% |
| 2026-10-01 | 25.30 | 25.30 | 25.30 | 25.30 | -4.492% | 17 | 2,506 | +30.791% |
| 2026-09-29 | 26.49 | 26.49 | 26.49 | 26.49 | -1.157% | 1 | 2,505 | +24.915% |
| 2026-09-28 | 26.98 | 26.98 | 26.73 | 26.80 | +10.424% | 203 | 2,517 | +23.470% |
| 2026-09-24 | 24.45 | 24.45 | 24.15 | 24.27 | -5.527% | 38 | 2,491 | +36.341% |
| 2026-09-23 | 25.69 | 25.69 | 25.69 | 25.69 | +2.147% | 3 | 2,494 | +28.805% |
| 2026-09-22 | 25.34 | 25.55 | 25.15 | 25.15 | -1.949% | 19 | 2,507 | +31.571% |
| 2026-09-21 | 26.34 | 26.34 | 25.30 | 25.65 | -11.856% | 16 | 2,502 | +29.006% |
| 2026-09-18 | 29.00 | 29.10 | 29.00 | 29.10 | +1.464% | 7 | 2,501 | +13.711% |
| 2026-09-17 | 29.00 | 29.15 | 28.40 | 28.68 | -8.224% | 19 | 2,496 | +15.377% |
| 2026-09-16 | 31.25 | 31.25 | 31.25 | 31.25 | -3.400% | 5 | 2,501 | +5.888% |
| 2026-09-15 | 32.35 | 32.35 | 32.35 | 32.35 | +3.454% | 2 | 2,499 | +2.287% |
| 2026-09-11 | 31.27 | 31.27 | 31.27 | 31.27 | -3.039% | 1 | 2,498 | +5.820% |
| 2026-09-09 | 32.25 | 32.25 | 32.25 | 32.25 | +0.624% | 2 | 2,498 | +2.605% |
| 2026-09-08 | 32.40 | 32.40 | 31.95 | 32.05 | -8.298% | 36 | 2,503 | +3.245% |
| 2026-09-04 | 34.60 | 34.95 | 34.60 | 34.95 | -0.851% | 2 | 2,503 | -5.322% |
| 2026-09-03 | 35.30 | 35.30 | 35.25 | 35.25 | -2.246% | 8 | 2,511 | -6.128% |
| 2026-09-02 | 36.05 | 36.06 | 36.05 | 36.06 | -5.205% | 3 | 2,508 | -8.236% |
| 2026-08-25 | 38.04 | 38.04 | 38.04 | 38.04 | -2.761% | 1 | 2,508 | -13.013% |
| 2026-08-24 | 40.30 | 40.70 | 39.12 | 39.12 | +4.964% | 24 | 2,510 | -15.414% |
| 2026-08-18 | 36.59 | 37.40 | 36.56 | 37.27 | +6.669% | 35 | 2,519 | -11.215% |
| 2026-08-17 | 34.90 | 34.94 | 34.90 | 34.94 | -1.716% | 41 | 2,518 | -5.295% |
| 2026-08-14 | 35.55 | 35.55 | 35.55 | 35.55 | +0.141% | 40 | 2,518 | -6.920% |
| 2026-08-13 | 35.23 | 35.50 | 35.23 | 35.50 | -1.580% | 1,505 | 1,333 | -6.789% |
| 2026-08-12 | 36.60 | 36.60 | 36.07 | 36.07 | -5.822% | 26 | 1,332 | -8.262% |
| 2026-08-11 | 38.30 | 38.35 | 38.30 | 38.30 | 0.000% | 34 | 1,304 | -13.603% |
| 2026-08-10 | 39.35 | 39.39 | 38.30 | 38.30 | -0.519% | 3 | 1,304 | -13.603% |
| 2026-08-07 | 38.65 | 38.96 | 38.50 | 38.50 | -1.911% | 72 | 1,274 | -14.052% |
| 2026-08-06 | 40.35 | 40.35 | 39.05 | 39.25 | -14.133% | 290 | 1,228 | -15.694% |
| 2026-07-29 | 45.71 | 45.71 | 45.71 | 45.71 | +6.650% | 1 | 1,229 | -27.609% |
| 2026-07-24 | 41.55 | 42.88 | 41.55 | 42.86 | +7.150% | 9 | 1,233 | -22.795% |
| 2026-07-22 | 40.00 | 40.00 | 40.00 | 40.00 | -1.015% | 10 | 1,223 | -17.275% |
| 2026-07-21 | 40.73 | 40.73 | 40.16 | 40.41 | -6.328% | 8 | 1,222 | -18.114% |
| 2026-07-17 | 44.50 | 45.00 | 43.14 | 43.14 | +1.506% | 7 | 1,224 | -23.296% |
| 2026-07-16 | 41.77 | 42.50 | 41.73 | 42.50 | +9.114% | 5 | 1,222 | -22.141% |
| 2026-07-14 | 39.70 | 39.70 | 38.95 | 38.95 | -0.026% | 50 | 1,241 | -15.045% |
| 2026-07-10 | 38.90 | 39.10 | 38.90 | 38.96 | +2.878% | 8 | 1,239 | -15.067% |
| 2026-07-09 | 37.65 | 37.87 | 37.43 | 37.87 | -1.764% | 8 | 1,246 | -12.622% |
| 2026-07-08 | 39.30 | 40.57 | 38.55 | 38.55 | -2.008% | 39 | 1,250 | -14.163% |
| 2026-07-07 | 38.69 | 39.34 | 38.69 | 39.34 | +15.570% | 4 | 1,251 | -15.887% |
| 2026-07-02 | 34.10 | 34.10 | 33.90 | 34.04 | +7.314% | 8 | 1,251 | -2.791% |
| 2026-06-30 | 31.93 | 32.03 | 31.72 | 31.72 | -5.595% | 3 | 1,251 | +4.319% |
| 2026-06-29 | 35.15 | 35.15 | 33.60 | 33.60 | -1.783% | 2 | 1,250 | -1.518% |
| 2026-06-26 | 34.18 | 34.21 | 34.18 | 34.21 | +1.213% | 2 | 1,250 | -3.274% |
| 2026-06-25 | 34.19 | 34.19 | 33.80 | 33.80 | -0.295% | 205 | 1,254 | -2.101% |
| 2026-06-24 | 33.65 | 33.90 | 33.50 | 33.90 | +4.468% | 6 | 1,258 | -2.389% |
| 2026-06-23 | 33.32 | 33.32 | 32.45 | 32.45 | +2.918% | 139 | 1,344 | +1.972% |
| 2026-06-22 | 29.90 | 31.53 | 29.90 | 31.53 | -2.414% | 137 | 1,257 | +4.948% |
| 2026-06-18 | 32.91 | 33.48 | 32.24 | 32.31 | -7.712% | 20 | 1,245 | +2.414% |
| 2026-06-17 | 35.00 | 35.01 | 35.00 | 35.01 | -0.512% | 20 | 1,245 | -5.484% |
| 2026-06-16 | 33.83 | 35.28 | 33.83 | 35.19 | +5.994% | 27 | 1,242 | -5.968% |
| 2026-06-15 | 33.70 | 33.70 | 33.20 | 33.20 | -4.323% | 4 | 1,244 | -0.331% |
| 2026-06-12 | 35.00 | 35.00 | 34.70 | 34.70 | -4.408% | 3 | 1,246 | -4.640% |
| 2026-06-11 | 35.76 | 37.60 | 35.76 | 36.30 | -4.724% | 6 | 1,244 | -8.843% |
| 2026-06-10 | 37.50 | 38.30 | 37.50 | 38.10 | -4.750% | 11 | 1,247 | -13.150% |
| 2026-06-09 | 40.00 | 40.00 | 40.00 | 40.00 | +9.589% | 5 | 1,247 | -17.275% |
| 2026-06-08 | 36.50 | 36.50 | 36.50 | 36.50 | -6.888% | 2 | 1,247 | -9.342% |
| 2026-06-05 | 38.29 | 39.20 | 38.10 | 39.20 | +7.692% | 8 | 1,248 | -15.587% |
| 2026-06-04 | 36.23 | 36.40 | 36.23 | 36.40 | -0.137% | 11 | 1,237 | -9.093% |
| 2026-06-03 | 36.45 | 36.45 | 36.45 | 36.45 | -3.316% | 3 | 1,236 | -9.218% |
| 2026-06-02 | 38.00 | 38.00 | 37.70 | 37.70 | +0.533% | 57 | 1,283 | -12.228% |
| 2026-06-01 | 36.76 | 37.50 | 36.75 | 37.50 | +8.633% | 957 | 475 | -11.760% |
| 2026-05-29 | 31.66 | 34.52 | 31.66 | 34.52 | +2.953% | 7 | 474 | -4.143% |
| 2026-05-27 | 33.83 | 33.83 | 33.53 | 33.53 | +0.994% | 11 | 474 | -1.312% |
| 2026-05-26 | 33.20 | 33.20 | 33.20 | 33.20 | -3.572% | 1 | 473 | -0.331% |
| 2026-05-20 | 33.50 | 34.43 | 33.50 | 34.43 | -3.014% | 2 | 474 | -3.892% |
| 2026-05-19 | 37.58 | 37.58 | 35.15 | 35.50 | -3.138% | 52 | 472 | -6.789% |
| 2026-05-15 | 36.87 | 37.02 | 36.65 | 36.65 | +4.060% | 7 | 469 | -9.714% |
| 2026-05-14 | 35.28 | 36.13 | 35.22 | 35.22 | +1.499% | 4 | 467 | -6.048% |
| 2026-05-13 | 34.65 | 34.70 | 34.65 | 34.70 | -0.287% | 8 | 459 | -4.640% |
| 2026-05-12 | 34.80 | 34.80 | 34.75 | 34.80 | +4.819% | 12 | 451 | -4.914% |
| 2026-05-11 | 32.69 | 33.22 | 32.30 | 33.20 | -1.891% | 24 | 437 | -0.331% |
| 2026-05-08 | 35.00 | 35.00 | 33.00 | 33.84 | -7.516% | 7 | 435 | -2.216% |
| 2026-05-07 | 34.95 | 36.59 | 34.95 | 36.59 | +4.993% | 41 | 439 | -9.565% |
| 2026-05-06 | 34.00 | 36.19 | 34.00 | 34.85 | -3.994% | 374 | 627 | -5.050% |
| 2026-05-05 | 36.50 | 36.50 | 35.00 | 36.30 | -6.080% | 555 | 176 | -8.843% |
| 2026-05-04 | 38.56 | 38.65 | 38.56 | 38.65 | +1.577% | 21 | 166 | -14.386% |
| 2026-05-01 | 38.25 | 38.25 | 38.05 | 38.05 | -3.549% | 133 | 83 | -13.035% |
| 2026-04-29 | 39.63 | 39.63 | 39.45 | 39.45 | 0.000% | 83 | 0 | -16.122% |