INTC280121P00125000
INTC Jan 21 2028 125.00 Put
optionOPRA
EODOct 16, 2026
42.00USD-0.709%(-0.30)3Vol4,725OI
INTC280121P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 42.50 | 42.50 | 42.00 | 42.00 | -0.709% | 3 | 4,726 | 0.000% |
| 2026-10-15 | 42.30 | 42.30 | 42.30 | 42.30 | +9.021% | 23 | 4,703 | -0.709% |
| 2026-10-14 | 38.80 | 38.80 | 38.80 | 38.80 | +2.375% | 23 | 4,726 | +8.247% |
| 2026-10-12 | 37.90 | 37.90 | 37.90 | 37.90 | +11.340% | 15 | 4,741 | +10.818% |
| 2026-10-07 | 34.01 | 34.05 | 34.00 | 34.04 | -0.613% | 6 | 4,741 | +23.384% |
| 2026-10-06 | 33.60 | 34.25 | 33.49 | 34.25 | +3.474% | 67 | 4,718 | +22.628% |
| 2026-10-05 | 33.52 | 33.52 | 33.10 | 33.10 | -1.046% | 2 | 4,718 | +26.888% |
| 2026-10-02 | 33.45 | 33.45 | 33.45 | 33.45 | -1.327% | 2 | 4,720 | +25.561% |
| 2026-10-01 | 34.80 | 34.80 | 33.75 | 33.90 | -5.175% | 241 | 4,681 | +23.894% |
| 2026-09-29 | 35.00 | 35.75 | 35.00 | 35.75 | -0.279% | 80 | 4,731 | +17.483% |
| 2026-09-28 | 36.00 | 36.10 | 35.85 | 35.85 | +7.175% | 130 | 4,737 | +17.155% |
| 2026-09-25 | 32.20 | 33.72 | 32.20 | 33.45 | +2.137% | 113 | 4,739 | +25.561% |
| 2026-09-24 | 34.00 | 34.00 | 32.70 | 32.75 | -4.797% | 135 | 4,713 | +28.244% |
| 2026-09-22 | 34.40 | 34.40 | 34.40 | 34.40 | -0.376% | 4 | 4,709 | +22.093% |
| 2026-09-21 | 35.90 | 35.90 | 34.00 | 34.53 | -9.961% | 86 | 4,705 | +21.633% |
| 2026-09-18 | 38.20 | 38.40 | 38.20 | 38.35 | -0.390% | 3 | 4,706 | +9.518% |
| 2026-09-17 | 39.11 | 39.11 | 37.91 | 38.50 | -6.780% | 3,646 | 2,400 | +9.091% |
| 2026-09-16 | 41.15 | 41.30 | 40.95 | 41.30 | -3.347% | 43 | 2,440 | +1.695% |
| 2026-09-15 | 42.75 | 42.80 | 42.73 | 42.73 | -0.280% | 8 | 2,440 | -1.708% |
| 2026-09-10 | 42.85 | 42.85 | 42.85 | 42.85 | +3.228% | 5 | 2,435 | -1.984% |
| 2026-09-09 | 41.51 | 41.51 | 41.51 | 41.51 | -0.718% | 1 | 2,434 | +1.180% |
| 2026-09-08 | 42.55 | 42.55 | 41.45 | 41.81 | -7.500% | 1,862 | 1,324 | +0.454% |
| 2026-09-04 | 45.20 | 45.20 | 45.20 | 45.20 | -5.439% | 15 | 1,324 | -7.080% |
| 2026-09-02 | 47.80 | 47.80 | 47.80 | 47.80 | -0.624% | 1 | 1,325 | -12.134% |
| 2026-09-01 | 48.10 | 48.10 | 48.10 | 48.10 | -4.847% | 1 | 1,326 | -12.682% |
| 2026-08-24 | 50.55 | 50.55 | 50.55 | 50.55 | +13.468% | 1 | 1,325 | -16.914% |
| 2026-08-17 | 44.55 | 44.55 | 44.55 | 44.55 | -2.410% | 1 | 1,324 | -5.724% |
| 2026-08-13 | 45.50 | 45.65 | 45.50 | 45.65 | -2.996% | 2 | 1,322 | -7.996% |
| 2026-08-12 | 47.40 | 47.57 | 47.06 | 47.06 | -3.268% | 154 | 1,300 | -10.752% |
| 2026-08-11 | 48.90 | 48.90 | 48.65 | 48.65 | -0.471% | 201 | 1,170 | -13.669% |
| 2026-08-10 | 49.10 | 49.36 | 48.88 | 48.88 | -0.041% | 599 | 979 | -14.075% |
| 2026-08-07 | 49.00 | 49.31 | 48.90 | 48.90 | -1.411% | 84 | 940 | -14.110% |
| 2026-08-06 | 49.80 | 50.17 | 49.60 | 49.60 | +0.507% | 38 | 923 | -15.323% |
| 2026-08-05 | 49.35 | 49.35 | 49.35 | 49.35 | -14.189% | 140 | 805 | -14.894% |
| 2026-07-28 | 57.64 | 57.64 | 57.51 | 57.51 | +6.559% | 3 | 803 | -26.969% |
| 2026-07-27 | 55.00 | 55.00 | 53.97 | 53.97 | -0.259% | 19 | 802 | -22.179% |
| 2026-07-17 | 54.11 | 54.11 | 54.11 | 54.11 | +6.979% | 2 | 804 | -22.380% |
| 2026-07-13 | 50.78 | 50.78 | 50.58 | 50.58 | +5.595% | 12 | 802 | -16.963% |
| 2026-07-09 | 47.90 | 47.90 | 47.90 | 47.90 | -1.094% | 1 | 802 | -12.317% |
| 2026-07-07 | 48.43 | 48.43 | 48.43 | 48.43 | +10.571% | 1 | 802 | -13.277% |
| 2026-07-06 | 44.71 | 44.71 | 43.80 | 43.80 | -5.010% | 5 | 806 | -4.110% |
| 2026-07-02 | 43.58 | 46.17 | 43.58 | 46.11 | +9.760% | 205 | 625 | -8.913% |
| 2026-07-01 | 42.01 | 42.01 | 42.01 | 42.01 | +4.894% | 2 | 625 | -0.024% |
| 2026-06-30 | 40.43 | 40.43 | 40.05 | 40.05 | -0.546% | 80 | 675 | +4.869% |
| 2026-06-22 | 39.90 | 40.42 | 39.90 | 40.27 | -5.801% | 200 | 479 | +4.296% |
| 2026-06-15 | 43.05 | 43.05 | 42.75 | 42.75 | -4.148% | 3 | 478 | -1.754% |
| 2026-06-12 | 44.60 | 44.60 | 44.60 | 44.60 | -12.652% | 1 | 478 | -5.830% |
| 2026-06-09 | 47.96 | 51.06 | 47.96 | 51.06 | +9.243% | 7 | 483 | -17.744% |
| 2026-06-01 | 46.74 | 46.74 | 46.74 | 46.74 | +7.079% | 1 | 482 | -10.141% |
| 2026-05-27 | 43.60 | 43.65 | 43.60 | 43.65 | +2.633% | 85 | 429 | -3.780% |
| 2026-05-22 | 42.53 | 42.53 | 42.53 | 42.53 | -2.900% | 1 | 428 | -1.246% |
| 2026-05-20 | 43.59 | 43.80 | 43.59 | 43.80 | -3.054% | 2 | 428 | -4.110% |
| 2026-05-19 | 45.43 | 45.43 | 45.14 | 45.18 | +0.916% | 6 | 428 | -7.039% |
| 2026-05-14 | 45.01 | 45.16 | 44.77 | 44.77 | +1.635% | 3 | 426 | -6.187% |
| 2026-05-13 | 44.05 | 44.05 | 44.05 | 44.05 | +0.114% | 10 | 432 | -4.654% |
| 2026-05-12 | 43.23 | 45.10 | 43.23 | 44.00 | +3.481% | 17 | 430 | -4.545% |
| 2026-05-11 | 42.50 | 42.57 | 42.00 | 42.52 | -1.231% | 15 | 423 | -1.223% |
| 2026-05-08 | 44.10 | 44.65 | 42.38 | 43.05 | -4.227% | 432 | 134 | -2.439% |
| 2026-05-07 | 45.90 | 45.90 | 44.95 | 44.95 | -0.443% | 6 | 135 | -6.563% |
| 2026-05-06 | 45.00 | 45.70 | 44.90 | 45.15 | -1.613% | 30 | 140 | -6.977% |
| 2026-05-05 | 46.10 | 46.10 | 45.89 | 45.89 | -5.615% | 34 | 137 | -8.477% |
| 2026-05-01 | 48.69 | 48.75 | 48.04 | 48.62 | -3.032% | 65 | 99 | -13.616% |
| 2026-04-29 | 50.52 | 50.52 | 50.14 | 50.14 | -6.838% | 29 | 70 | -16.235% |
| 2026-04-27 | 54.09 | 54.40 | 53.73 | 53.82 | 0.000% | 86 | 0 | -21.962% |