INTC280121P00115000
INTC Jan 21 2028 115.00 Put
optionOPRA
EODOct 16, 2026
35.72USD+1.420%(+0.50)462Vol1,052OI
INTC280121P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 34.80 | 35.80 | 34.80 | 35.72 | +1.420% | 462 | 822 | 0.000% |
| 2026-10-15 | 35.19 | 35.22 | 35.19 | 35.22 | +9.754% | 2 | 821 | +1.420% |
| 2026-10-14 | 32.20 | 32.20 | 31.70 | 32.09 | +5.733% | 566 | 571 | +11.312% |
| 2026-10-13 | 30.35 | 30.35 | 30.35 | 30.35 | -3.651% | 3 | 571 | +17.694% |
| 2026-10-12 | 31.50 | 31.50 | 31.50 | 31.50 | +8.062% | 1 | 571 | +13.397% |
| 2026-10-08 | 29.50 | 29.50 | 28.60 | 29.15 | +4.144% | 38 | 535 | +22.539% |
| 2026-10-07 | 27.99 | 27.99 | 27.99 | 27.99 | +3.284% | 1 | 534 | +27.617% |
| 2026-10-05 | 27.50 | 27.51 | 27.03 | 27.10 | -1.095% | 36 | 502 | +31.808% |
| 2026-10-02 | 26.90 | 27.40 | 26.90 | 27.40 | -5.680% | 2 | 504 | +30.365% |
| 2026-09-29 | 29.05 | 29.05 | 29.05 | 29.05 | +4.949% | 100 | 404 | +22.960% |
| 2026-09-25 | 27.68 | 27.68 | 27.68 | 27.68 | +2.329% | 1 | 403 | +29.046% |
| 2026-09-24 | 27.05 | 27.05 | 27.05 | 27.05 | -4.619% | 2 | 401 | +32.052% |
| 2026-09-23 | 28.36 | 28.36 | 28.36 | 28.36 | -0.141% | 4 | 405 | +25.952% |
| 2026-09-22 | 28.64 | 28.64 | 28.23 | 28.40 | -0.351% | 13 | 404 | +25.775% |
| 2026-09-21 | 29.45 | 30.25 | 28.34 | 28.50 | -12.737% | 17 | 404 | +25.333% |
| 2026-09-18 | 31.45 | 32.66 | 31.45 | 32.66 | +2.769% | 23 | 423 | +9.369% |
| 2026-09-17 | 32.63 | 32.63 | 31.55 | 31.78 | -6.940% | 32 | 403 | +12.398% |
| 2026-09-16 | 34.15 | 34.15 | 34.15 | 34.15 | -4.342% | 2 | 403 | +4.597% |
| 2026-09-15 | 35.70 | 35.70 | 35.70 | 35.70 | +0.422% | 42 | 397 | +0.056% |
| 2026-09-08 | 35.55 | 35.55 | 35.55 | 35.55 | -12.330% | 24 | 373 | +0.478% |
| 2026-08-27 | 40.55 | 40.55 | 40.55 | 40.55 | -0.977% | 5 | 373 | -11.911% |
| 2026-08-19 | 40.90 | 40.95 | 40.90 | 40.95 | +1.487% | 14 | 374 | -12.772% |
| 2026-08-18 | 40.07 | 40.40 | 40.07 | 40.35 | +6.605% | 8 | 375 | -11.475% |
| 2026-08-17 | 38.06 | 38.21 | 37.85 | 37.85 | -3.073% | 14 | 372 | -5.627% |
| 2026-08-14 | 39.00 | 39.05 | 39.00 | 39.05 | 0.000% | 12 | 362 | -8.528% |
| 2026-08-12 | 39.80 | 39.80 | 39.05 | 39.05 | -8.889% | 50 | 312 | -8.528% |
| 2026-08-10 | 42.74 | 42.86 | 42.74 | 42.86 | +2.048% | 2 | 312 | -16.659% |
| 2026-08-07 | 41.95 | 42.20 | 41.90 | 42.00 | -14.894% | 38 | 312 | -14.952% |
| 2026-07-28 | 49.30 | 49.55 | 49.30 | 49.35 | +4.955% | 32 | 303 | -27.619% |
| 2026-07-27 | 46.95 | 47.05 | 46.95 | 47.02 | +6.260% | 6 | 302 | -24.032% |
| 2026-07-23 | 44.25 | 44.25 | 44.25 | 44.25 | -8.480% | 1 | 301 | -19.277% |
| 2026-07-17 | 48.35 | 48.35 | 48.35 | 48.35 | +3.867% | 2 | 301 | -26.122% |
| 2026-07-16 | 46.55 | 46.55 | 46.55 | 46.55 | +8.055% | 10 | 311 | -23.265% |
| 2026-07-08 | 43.08 | 43.08 | 43.08 | 43.08 | +3.857% | 10 | 301 | -17.084% |
| 2026-07-07 | 41.48 | 41.48 | 41.48 | 41.48 | +6.632% | 5 | 296 | -13.886% |
| 2026-07-02 | 38.90 | 38.90 | 38.90 | 38.90 | +8.116% | 10 | 286 | -8.175% |
| 2026-07-01 | 35.38 | 35.98 | 35.38 | 35.98 | +3.331% | 6 | 284 | -0.723% |
| 2026-06-30 | 34.70 | 34.82 | 34.70 | 34.82 | -4.472% | 2 | 283 | +2.585% |
| 2026-06-29 | 38.45 | 38.45 | 36.45 | 36.45 | -0.816% | 42 | 283 | -2.003% |
| 2026-06-26 | 36.75 | 36.75 | 36.75 | 36.75 | +7.112% | 20 | 293 | -2.803% |
| 2026-06-22 | 33.88 | 34.31 | 33.88 | 34.31 | -5.534% | 12 | 300 | +4.110% |
| 2026-06-18 | 36.37 | 36.37 | 36.32 | 36.32 | -5.662% | 2 | 302 | -1.652% |
| 2026-06-16 | 38.30 | 38.50 | 38.20 | 38.50 | +5.249% | 14 | 297 | -7.221% |
| 2026-06-15 | 36.58 | 36.58 | 36.58 | 36.58 | -3.914% | 1 | 298 | -2.351% |
| 2026-06-12 | 38.00 | 38.10 | 37.80 | 38.07 | -9.680% | 25 | 278 | -6.173% |
| 2026-06-09 | 42.58 | 42.58 | 41.50 | 42.15 | +4.074% | 14 | 282 | -15.255% |
| 2026-06-08 | 40.47 | 40.90 | 38.50 | 40.50 | -4.006% | 5 | 279 | -11.802% |
| 2026-06-05 | 42.45 | 42.50 | 42.19 | 42.19 | +6.219% | 4 | 278 | -15.335% |
| 2026-06-03 | 39.72 | 39.72 | 39.72 | 39.72 | -3.405% | 2 | 278 | -10.070% |
| 2026-06-02 | 41.60 | 41.60 | 41.12 | 41.12 | +2.416% | 5 | 275 | -13.132% |
| 2026-06-01 | 39.75 | 40.15 | 39.75 | 40.15 | +4.503% | 20 | 266 | -11.034% |
| 2026-05-29 | 36.91 | 38.42 | 36.91 | 38.42 | +3.950% | 13 | 261 | -7.028% |
| 2026-05-28 | 36.96 | 36.96 | 36.96 | 36.96 | +1.959% | 10 | 260 | -3.355% |
| 2026-05-22 | 36.25 | 36.25 | 36.25 | 36.25 | -3.667% | 3 | 261 | -1.462% |
| 2026-05-21 | 37.63 | 37.63 | 37.63 | 37.63 | +1.292% | 5 | 257 | -5.076% |
| 2026-05-20 | 36.54 | 37.25 | 36.39 | 37.15 | -4.030% | 38 | 226 | -3.849% |
| 2026-05-19 | 39.77 | 39.77 | 38.70 | 38.71 | -2.395% | 10 | 224 | -7.724% |
| 2026-05-15 | 39.66 | 39.66 | 39.66 | 39.66 | +6.071% | 1 | 223 | -9.934% |
| 2026-05-13 | 37.39 | 37.39 | 37.39 | 37.39 | -0.585% | 1 | 223 | -4.466% |
| 2026-05-12 | 37.40 | 37.84 | 37.40 | 37.61 | +4.241% | 4 | 220 | -5.025% |
| 2026-05-11 | 36.08 | 36.08 | 36.08 | 36.08 | -0.111% | 1 | 221 | -0.998% |
| 2026-05-08 | 37.75 | 37.75 | 35.85 | 36.12 | -5.692% | 137 | 135 | -1.107% |
| 2026-05-07 | 38.24 | 38.75 | 37.90 | 38.30 | +2.133% | 42 | 95 | -6.736% |
| 2026-05-06 | 38.59 | 38.75 | 37.50 | 37.50 | -5.873% | 99 | 2 | -4.747% |
| 2026-05-05 | 39.84 | 39.84 | 39.84 | 39.84 | 0.000% | 1 | 0 | -10.341% |