INTC280121P00130000
INTC Jan 21 2028 130.00 Put
optionOPRA
EODOct 16, 2026
46.40USD+9.176%(+3.90)72Vol2,480OI
INTC280121P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 46.35 | 46.40 | 46.35 | 46.40 | +9.176% | 72 | 2,410 | 0.000% |
| 2026-10-14 | 41.85 | 42.50 | 41.85 | 42.50 | +14.094% | 71 | 2,366 | +9.176% |
| 2026-10-07 | 37.25 | 37.25 | 37.25 | 37.25 | +0.134% | 75 | 2,352 | +24.564% |
| 2026-10-06 | 36.95 | 37.20 | 36.95 | 37.20 | +0.541% | 50 | 2,352 | +24.731% |
| 2026-10-05 | 37.00 | 37.00 | 37.00 | 37.00 | -3.896% | 4 | 2,348 | +25.405% |
| 2026-09-29 | 38.50 | 38.50 | 38.50 | 38.50 | -2.284% | 100 | 2,407 | +20.519% |
| 2026-09-28 | 39.40 | 39.40 | 39.40 | 39.40 | +9.749% | 1 | 2,408 | +17.766% |
| 2026-09-24 | 36.10 | 36.10 | 35.90 | 35.90 | -4.699% | 3 | 2,407 | +29.248% |
| 2026-09-23 | 37.67 | 37.67 | 37.67 | 37.67 | +0.587% | 1 | 2,407 | +23.175% |
| 2026-09-22 | 37.74 | 37.74 | 37.45 | 37.45 | +0.402% | 2 | 2,405 | +23.899% |
| 2026-09-21 | 37.85 | 37.89 | 37.30 | 37.30 | -11.042% | 24 | 2,383 | +24.397% |
| 2026-09-17 | 42.00 | 42.00 | 41.93 | 41.93 | -9.634% | 10 | 2,383 | +10.661% |
| 2026-09-15 | 46.00 | 46.50 | 46.00 | 46.40 | +2.814% | 26 | 2,369 | 0.000% |
| 2026-09-11 | 45.13 | 45.13 | 45.13 | 45.13 | -1.891% | 1 | 2,370 | +2.814% |
| 2026-09-10 | 46.00 | 46.00 | 46.00 | 46.00 | +1.657% | 5 | 2,370 | +0.870% |
| 2026-09-09 | 44.86 | 45.25 | 44.86 | 45.25 | +0.111% | 3 | 2,368 | +2.541% |
| 2026-09-08 | 45.50 | 45.90 | 45.05 | 45.20 | -8.409% | 1,674 | 1,516 | +2.655% |
| 2026-09-04 | 49.70 | 49.70 | 49.35 | 49.35 | -2.950% | 285 | 1,352 | -5.978% |
| 2026-09-02 | 50.85 | 50.85 | 50.85 | 50.85 | -1.453% | 5 | 1,352 | -8.751% |
| 2026-08-31 | 51.60 | 51.60 | 51.60 | 51.60 | -0.193% | 3 | 1,352 | -10.078% |
| 2026-08-28 | 51.70 | 51.70 | 51.70 | 51.70 | 0.000% | 4 | 1,352 | -10.251% |
| 2026-08-27 | 51.65 | 51.70 | 51.65 | 51.70 | -1.090% | 2 | 1,351 | -10.251% |
| 2026-08-19 | 52.80 | 52.80 | 52.27 | 52.27 | +1.931% | 6 | 1,355 | -11.230% |
| 2026-08-18 | 51.44 | 51.44 | 51.25 | 51.28 | +3.701% | 21 | 1,357 | -9.516% |
| 2026-08-14 | 49.45 | 49.45 | 49.45 | 49.45 | -1.396% | 12 | 1,357 | -6.168% |
| 2026-08-12 | 51.00 | 51.25 | 50.08 | 50.15 | -5.377% | 1,142 | 1,511 | -7.478% |
| 2026-08-11 | 52.89 | 53.15 | 52.85 | 53.00 | +0.665% | 48 | 1,510 | -12.453% |
| 2026-08-07 | 52.65 | 52.79 | 52.65 | 52.65 | -1.864% | 12 | 1,510 | -11.871% |
| 2026-08-06 | 53.50 | 53.65 | 53.50 | 53.65 | +0.751% | 2 | 1,510 | -13.514% |
| 2026-08-05 | 54.18 | 54.18 | 53.25 | 53.25 | -2.580% | 6 | 1,515 | -12.864% |
| 2026-08-04 | 54.66 | 54.66 | 54.66 | 54.66 | -3.598% | 3 | 1,515 | -15.112% |
| 2026-07-31 | 56.65 | 56.70 | 56.65 | 56.70 | -8.178% | 2 | 1,515 | -18.166% |
| 2026-07-29 | 61.75 | 61.75 | 61.75 | 61.75 | +4.661% | 1 | 1,516 | -24.858% |
| 2026-07-27 | 59.00 | 59.00 | 59.00 | 59.00 | +7.861% | 1 | 1,517 | -21.356% |
| 2026-07-23 | 54.70 | 54.70 | 54.70 | 54.70 | -0.364% | 2 | 1,517 | -15.174% |
| 2026-07-21 | 54.90 | 54.90 | 54.90 | 54.90 | -3.175% | 1 | 1,517 | -15.483% |
| 2026-07-20 | 57.00 | 57.00 | 56.70 | 56.70 | -3.670% | 3 | 1,517 | -18.166% |
| 2026-07-17 | 58.86 | 58.86 | 58.86 | 58.86 | +3.082% | 1 | 1,517 | -21.169% |
| 2026-07-16 | 57.10 | 57.10 | 57.10 | 57.10 | +7.940% | 1 | 1,518 | -18.739% |
| 2026-07-14 | 51.75 | 52.90 | 51.75 | 52.90 | -2.399% | 10 | 1,518 | -12.287% |
| 2026-07-13 | 54.20 | 54.20 | 54.20 | 54.20 | +4.291% | 1 | 1,519 | -14.391% |
| 2026-07-10 | 52.85 | 52.85 | 51.97 | 51.97 | +2.102% | 26 | 1,543 | -10.718% |
| 2026-07-09 | 50.90 | 50.90 | 50.70 | 50.90 | -4.949% | 4 | 1,542 | -8.841% |
| 2026-07-08 | 53.55 | 53.55 | 53.55 | 53.55 | +2.000% | 1 | 1,543 | -13.352% |
| 2026-07-07 | 50.69 | 52.50 | 50.69 | 52.50 | +10.317% | 7 | 1,547 | -11.619% |
| 2026-07-06 | 47.87 | 47.87 | 47.59 | 47.59 | -3.644% | 11 | 1,546 | -2.501% |
| 2026-07-02 | 46.15 | 49.93 | 46.15 | 49.39 | +5.874% | 121 | 1,449 | -6.054% |
| 2026-07-01 | 45.43 | 46.88 | 45.43 | 46.65 | +7.886% | 810 | 653 | -0.536% |
| 2026-06-30 | 44.10 | 44.10 | 43.02 | 43.24 | -8.968% | 87 | 653 | +7.308% |
| 2026-06-26 | 47.50 | 47.50 | 47.50 | 47.50 | +3.171% | 2 | 655 | -2.316% |
| 2026-06-25 | 46.00 | 46.04 | 45.90 | 46.04 | +1.187% | 4 | 652 | +0.782% |
| 2026-06-24 | 45.50 | 45.50 | 45.50 | 45.50 | +0.664% | 1 | 652 | +1.978% |
| 2026-06-23 | 44.13 | 45.20 | 44.13 | 45.20 | +3.385% | 2 | 651 | +2.655% |
| 2026-06-22 | 43.26 | 43.72 | 43.25 | 43.72 | -1.753% | 15 | 647 | +6.130% |
| 2026-06-18 | 45.00 | 45.70 | 44.50 | 44.50 | -7.292% | 20 | 640 | +4.270% |
| 2026-06-17 | 48.00 | 48.00 | 48.00 | 48.00 | +2.019% | 3 | 637 | -3.333% |
| 2026-06-16 | 47.05 | 47.05 | 47.05 | 47.05 | +1.466% | 1 | 636 | -1.382% |
| 2026-06-15 | 46.00 | 47.40 | 46.00 | 46.37 | -5.251% | 87 | 598 | +0.065% |
| 2026-06-11 | 51.00 | 51.00 | 48.94 | 48.94 | +4.684% | 7 | 597 | -5.190% |
| 2026-05-29 | 46.79 | 46.79 | 46.74 | 46.75 | +1.630% | 25 | 594 | -0.749% |
| 2026-05-27 | 46.75 | 46.75 | 46.00 | 46.00 | +0.767% | 31 | 564 | +0.870% |
| 2026-05-26 | 45.86 | 45.86 | 45.40 | 45.65 | -0.262% | 85 | 558 | +1.643% |
| 2026-05-22 | 45.77 | 45.77 | 45.77 | 45.77 | -6.782% | 1 | 558 | +1.376% |
| 2026-05-19 | 49.13 | 49.13 | 49.10 | 49.10 | -2.637% | 2 | 558 | -5.499% |
| 2026-05-18 | 50.43 | 50.43 | 50.43 | 50.43 | -0.079% | 2 | 560 | -7.991% |
| 2026-05-15 | 51.50 | 51.50 | 50.33 | 50.47 | +3.422% | 10 | 554 | -8.064% |
| 2026-05-14 | 48.80 | 48.80 | 48.80 | 48.80 | +3.390% | 1 | 554 | -4.918% |
| 2026-05-13 | 47.50 | 48.05 | 47.20 | 47.20 | -1.626% | 628 | 372 | -1.695% |
| 2026-05-12 | 47.99 | 47.99 | 47.98 | 47.98 | +6.622% | 2 | 372 | -3.293% |
| 2026-05-11 | 44.75 | 45.00 | 44.75 | 45.00 | -2.576% | 3 | 374 | +3.111% |
| 2026-05-08 | 47.60 | 47.60 | 45.00 | 46.19 | -5.348% | 338 | 94 | +0.455% |
| 2026-05-06 | 48.80 | 48.80 | 48.80 | 48.80 | -2.008% | 1 | 93 | -4.918% |
| 2026-05-05 | 50.00 | 50.00 | 49.20 | 49.80 | -3.768% | 35 | 75 | -6.827% |
| 2026-05-01 | 51.75 | 51.75 | 51.75 | 51.75 | -4.976% | 1 | 75 | -10.338% |
| 2026-04-30 | 54.46 | 54.46 | 54.46 | 54.46 | -0.256% | 2 | 73 | -14.800% |
| 2026-04-29 | 54.30 | 54.80 | 53.89 | 54.60 | -6.056% | 121 | 10 | -15.018% |
| 2026-04-28 | 59.10 | 59.10 | 58.12 | 58.12 | 0.000% | 14 | 0 | -20.165% |