INTC280121P00120000
INTC Jan 21 2028 120.00 Put
optionOPRA
EODOct 16, 2026
39.81USD+7.595%(+2.81)321Vol5,990OI
INTC280121P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 38.28 | 39.81 | 38.28 | 39.81 | +7.595% | 321 | 5,730 | 0.000% |
| 2026-10-15 | 38.50 | 38.80 | 37.00 | 37.00 | +3.064% | 955 | 5,729 | +7.595% |
| 2026-10-14 | 34.70 | 35.90 | 34.70 | 35.90 | +5.744% | 17 | 5,723 | +10.891% |
| 2026-10-13 | 33.95 | 33.95 | 33.95 | 33.95 | +0.982% | 17 | 5,707 | +17.261% |
| 2026-10-08 | 32.54 | 33.62 | 31.85 | 33.62 | +7.309% | 12 | 5,697 | +18.412% |
| 2026-10-07 | 31.05 | 31.33 | 30.73 | 31.33 | -0.854% | 209 | 5,483 | +27.067% |
| 2026-10-06 | 30.45 | 31.60 | 30.35 | 31.60 | +5.686% | 1,820 | 4,142 | +25.981% |
| 2026-10-05 | 29.90 | 29.90 | 29.90 | 29.90 | -1.483% | 1 | 4,142 | +33.144% |
| 2026-10-02 | 29.86 | 30.35 | 29.80 | 30.35 | -1.397% | 9 | 4,145 | +31.170% |
| 2026-10-01 | 30.80 | 30.80 | 30.78 | 30.78 | -2.595% | 4 | 4,146 | +29.337% |
| 2026-09-30 | 31.60 | 31.60 | 31.60 | 31.60 | -2.258% | 1 | 4,146 | +25.981% |
| 2026-09-29 | 32.33 | 32.33 | 32.33 | 32.33 | -1.583% | 1 | 4,146 | +23.136% |
| 2026-09-28 | 32.85 | 32.85 | 32.85 | 32.85 | +8.237% | 1 | 4,147 | +21.187% |
| 2026-09-25 | 29.90 | 30.90 | 29.90 | 30.35 | +1.234% | 2,367 | 3,326 | +31.170% |
| 2026-09-24 | 31.39 | 31.39 | 29.98 | 29.98 | -4.644% | 18 | 3,327 | +32.789% |
| 2026-09-23 | 31.52 | 31.60 | 31.44 | 31.44 | +0.996% | 5 | 3,330 | +26.622% |
| 2026-09-22 | 31.03 | 31.20 | 31.03 | 31.13 | -0.384% | 22 | 3,331 | +27.883% |
| 2026-09-21 | 32.00 | 32.25 | 31.13 | 31.25 | -12.661% | 54 | 3,301 | +27.392% |
| 2026-09-18 | 34.80 | 35.78 | 34.80 | 35.78 | +2.669% | 39 | 3,266 | +11.263% |
| 2026-09-17 | 36.05 | 36.05 | 34.85 | 34.85 | -7.314% | 13 | 3,265 | +14.232% |
| 2026-09-16 | 37.80 | 37.80 | 37.60 | 37.60 | -3.910% | 2 | 3,265 | +5.878% |
| 2026-09-15 | 39.15 | 39.15 | 39.13 | 39.13 | +2.974% | 4 | 3,265 | +1.738% |
| 2026-09-11 | 38.15 | 38.15 | 38.00 | 38.00 | 0.000% | 2 | 3,265 | +4.763% |
| 2026-09-09 | 38.00 | 38.00 | 38.00 | 38.00 | -0.913% | 2 | 3,263 | +4.763% |
| 2026-09-08 | 38.55 | 38.75 | 38.10 | 38.35 | -5.658% | 603 | 2,922 | +3.807% |
| 2026-09-04 | 40.65 | 40.65 | 40.65 | 40.65 | -6.336% | 1 | 2,922 | -2.066% |
| 2026-09-03 | 43.90 | 43.90 | 43.01 | 43.40 | -1.251% | 3 | 2,923 | -8.272% |
| 2026-09-02 | 43.95 | 43.95 | 43.95 | 43.95 | -2.550% | 1 | 2,924 | -9.420% |
| 2026-09-01 | 45.32 | 45.32 | 45.10 | 45.10 | +2.152% | 13 | 2,922 | -11.729% |
| 2026-08-31 | 44.05 | 44.15 | 44.05 | 44.15 | -4.168% | 2 | 2,922 | -9.830% |
| 2026-08-25 | 45.45 | 46.07 | 45.45 | 46.07 | +0.590% | 6 | 2,916 | -13.588% |
| 2026-08-21 | 45.80 | 45.80 | 45.80 | 45.80 | +1.104% | 1 | 2,915 | -13.079% |
| 2026-08-20 | 45.30 | 45.30 | 45.30 | 45.30 | +3.142% | 3 | 2,912 | -12.119% |
| 2026-08-18 | 43.99 | 43.99 | 43.92 | 43.92 | +3.341% | 5 | 2,912 | -9.358% |
| 2026-08-14 | 42.22 | 42.50 | 42.22 | 42.50 | -3.079% | 6 | 2,908 | -6.329% |
| 2026-08-12 | 44.00 | 44.00 | 43.80 | 43.85 | -3.308% | 3 | 2,889 | -9.213% |
| 2026-08-11 | 45.95 | 46.30 | 45.09 | 45.35 | -0.154% | 1,111 | 2,220 | -12.216% |
| 2026-08-10 | 46.00 | 46.00 | 45.42 | 45.42 | +0.376% | 22 | 2,206 | -12.351% |
| 2026-08-07 | 45.30 | 45.65 | 45.25 | 45.25 | -8.345% | 541 | 1,888 | -12.022% |
| 2026-07-30 | 49.37 | 49.37 | 49.37 | 49.37 | -8.370% | 12 | 1,890 | -19.364% |
| 2026-07-29 | 53.50 | 53.88 | 53.50 | 53.88 | +0.823% | 4 | 1,888 | -26.114% |
| 2026-07-28 | 53.35 | 53.44 | 53.35 | 53.44 | +4.723% | 17 | 1,905 | -25.505% |
| 2026-07-27 | 49.38 | 51.03 | 49.38 | 51.03 | +2.883% | 9 | 1,905 | -21.987% |
| 2026-07-24 | 48.00 | 49.60 | 48.00 | 49.60 | +2.841% | 15 | 1,899 | -19.738% |
| 2026-07-23 | 48.23 | 48.23 | 48.23 | 48.23 | +3.056% | 7 | 1,899 | -17.458% |
| 2026-07-22 | 47.10 | 47.10 | 46.80 | 46.80 | -0.213% | 26 | 1,923 | -14.936% |
| 2026-07-21 | 46.90 | 46.90 | 46.90 | 46.90 | -7.055% | 7 | 1,923 | -15.117% |
| 2026-07-17 | 50.46 | 50.46 | 50.46 | 50.46 | +5.081% | 2 | 1,921 | -21.106% |
| 2026-07-16 | 48.02 | 48.02 | 48.02 | 48.02 | -0.062% | 2 | 1,921 | -17.097% |
| 2026-07-15 | 48.05 | 48.05 | 48.05 | 48.05 | +2.125% | 1 | 1,921 | -17.149% |
| 2026-07-13 | 47.18 | 47.18 | 47.05 | 47.05 | +4.695% | 37 | 1,888 | -15.388% |
| 2026-07-10 | 44.94 | 44.94 | 44.94 | 44.94 | +0.425% | 3 | 1,888 | -11.415% |
| 2026-07-09 | 44.41 | 44.95 | 43.96 | 44.75 | -1.670% | 243 | 1,659 | -11.039% |
| 2026-07-07 | 45.00 | 45.94 | 44.20 | 45.51 | +8.280% | 13 | 1,651 | -12.525% |
| 2026-07-02 | 40.72 | 42.03 | 40.00 | 42.03 | +5.471% | 9 | 1,652 | -5.282% |
| 2026-07-01 | 38.45 | 40.00 | 38.45 | 39.85 | +7.878% | 8 | 1,654 | -0.100% |
| 2026-06-30 | 37.36 | 37.73 | 36.94 | 36.94 | -6.717% | 8 | 1,660 | +7.769% |
| 2026-06-29 | 41.42 | 41.42 | 39.40 | 39.60 | -1.566% | 57 | 1,657 | +0.530% |
| 2026-06-26 | 40.23 | 40.23 | 40.23 | 40.23 | -0.050% | 1 | 1,656 | -1.044% |
| 2026-06-25 | 40.50 | 41.10 | 40.25 | 40.25 | +2.313% | 6 | 1,655 | -1.093% |
| 2026-06-24 | 39.68 | 39.68 | 39.34 | 39.34 | +2.315% | 5 | 1,658 | +1.195% |
| 2026-06-23 | 38.85 | 39.40 | 38.45 | 38.45 | +3.919% | 12 | 1,658 | +3.537% |
| 2026-06-22 | 36.42 | 37.40 | 36.42 | 37.00 | -3.319% | 150 | 1,687 | +7.595% |
| 2026-06-18 | 38.41 | 39.56 | 38.21 | 38.27 | -7.672% | 9 | 1,687 | +4.024% |
| 2026-06-16 | 41.51 | 41.51 | 41.45 | 41.45 | +4.329% | 2 | 1,688 | -3.957% |
| 2026-06-15 | 39.77 | 39.77 | 39.73 | 39.73 | -3.098% | 5 | 1,683 | +0.201% |
| 2026-06-12 | 41.00 | 41.45 | 41.00 | 41.00 | -6.286% | 7 | 1,682 | -2.902% |
| 2026-06-08 | 43.75 | 43.75 | 43.75 | 43.75 | +9.157% | 2 | 1,681 | -9.006% |
| 2026-05-29 | 40.00 | 40.08 | 40.00 | 40.08 | +1.468% | 5 | 1,676 | -0.674% |
| 2026-05-28 | 39.50 | 39.50 | 39.50 | 39.50 | -0.629% | 1 | 1,675 | +0.785% |
| 2026-05-27 | 39.75 | 39.75 | 39.75 | 39.75 | +1.923% | 1 | 1,675 | +0.151% |
| 2026-05-26 | 39.00 | 39.00 | 39.00 | 39.00 | -2.500% | 2 | 1,673 | +2.077% |
| 2026-05-21 | 40.00 | 40.00 | 40.00 | 40.00 | -0.867% | 1 | 1,674 | -0.475% |
| 2026-05-20 | 40.39 | 40.50 | 40.25 | 40.35 | -4.225% | 170 | 1,616 | -1.338% |
| 2026-05-19 | 42.55 | 42.55 | 42.05 | 42.13 | -2.477% | 96 | 1,603 | -5.507% |
| 2026-05-18 | 43.18 | 43.90 | 43.00 | 43.20 | -0.621% | 63 | 1,573 | -7.847% |
| 2026-05-15 | 43.67 | 43.67 | 43.47 | 43.47 | +4.045% | 3 | 1,576 | -8.420% |
| 2026-05-14 | 41.78 | 41.78 | 41.78 | 41.78 | +7.128% | 1 | 1,575 | -4.715% |
| 2026-05-13 | 39.82 | 41.39 | 39.00 | 39.00 | -6.024% | 79 | 1,535 | +2.077% |
| 2026-05-12 | 39.95 | 41.50 | 39.95 | 41.50 | +5.063% | 10 | 1,527 | -4.072% |
| 2026-05-11 | 37.90 | 39.80 | 37.90 | 39.50 | -0.629% | 183 | 1,376 | +0.785% |
| 2026-05-08 | 40.47 | 40.47 | 39.24 | 39.75 | -5.244% | 337 | 1,474 | +0.151% |
| 2026-05-07 | 41.44 | 42.00 | 41.00 | 41.95 | +0.359% | 953 | 522 | -5.101% |
| 2026-05-06 | 42.19 | 42.31 | 41.74 | 41.80 | -2.222% | 375 | 192 | -4.761% |
| 2026-05-05 | 42.23 | 42.75 | 42.23 | 42.75 | -5.837% | 89 | 112 | -6.877% |
| 2026-05-04 | 45.40 | 45.40 | 45.40 | 45.40 | +1.091% | 1 | 111 | -12.313% |
| 2026-05-01 | 44.91 | 44.91 | 44.91 | 44.91 | -3.668% | 100 | 11 | -11.356% |
| 2026-04-30 | 46.62 | 46.62 | 46.62 | 46.62 | +0.150% | 2 | 9 | -14.607% |
| 2026-04-29 | 46.55 | 46.55 | 46.55 | 46.55 | 0.000% | 9 | 0 | -14.479% |