INTC280121P00140000
INTC Jan 21 2028 140.00 Put
optionOPRA
EODOct 15, 2026
52.15USD+6.255%(+3.07)16Vol1,578OI
INTC280121P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 56.13 | 56.13 | 52.15 | 52.15 | +6.255% | 16 | 1,575 | 0.000% |
| 2026-10-14 | 49.08 | 49.08 | 49.08 | 49.08 | +0.780% | 1 | 1,575 | +6.255% |
| 2026-10-13 | 50.95 | 50.95 | 48.67 | 48.70 | -0.409% | 82 | 1,541 | +7.084% |
| 2026-10-12 | 48.90 | 48.90 | 48.90 | 48.90 | +12.959% | 1,400 | 809 | +6.646% |
| 2026-10-05 | 43.30 | 43.30 | 43.29 | 43.29 | +0.557% | 10 | 814 | +20.467% |
| 2026-10-02 | 42.10 | 43.40 | 42.10 | 43.05 | -3.106% | 48 | 779 | +21.138% |
| 2026-10-01 | 44.43 | 44.43 | 44.43 | 44.43 | +0.361% | 1 | 780 | +17.376% |
| 2026-09-30 | 44.27 | 44.27 | 44.27 | 44.27 | -2.703% | 10 | 770 | +17.800% |
| 2026-09-29 | 45.50 | 45.50 | 45.50 | 45.50 | -0.154% | 1 | 769 | +14.615% |
| 2026-09-28 | 45.00 | 45.57 | 45.00 | 45.57 | +8.500% | 3 | 769 | +14.439% |
| 2026-09-24 | 43.20 | 43.45 | 42.00 | 42.00 | -4.110% | 48 | 734 | +24.167% |
| 2026-09-23 | 44.25 | 44.25 | 43.80 | 43.80 | -0.455% | 3 | 732 | +19.064% |
| 2026-09-22 | 44.10 | 44.10 | 44.00 | 44.00 | -0.901% | 2 | 731 | +18.523% |
| 2026-09-21 | 43.80 | 44.40 | 43.80 | 44.40 | -20.144% | 34 | 730 | +17.455% |
| 2026-09-14 | 55.55 | 55.60 | 55.55 | 55.60 | +5.703% | 2 | 730 | -6.205% |
| 2026-09-09 | 52.55 | 52.65 | 52.55 | 52.60 | +0.095% | 10 | 729 | -0.856% |
| 2026-09-08 | 55.05 | 55.05 | 52.55 | 52.55 | -7.726% | 119 | 641 | -0.761% |
| 2026-09-04 | 57.15 | 57.15 | 56.95 | 56.95 | -4.702% | 733 | 359 | -8.428% |
| 2026-08-28 | 59.76 | 59.76 | 59.76 | 59.76 | -5.890% | 10 | 359 | -12.734% |
| 2026-08-24 | 63.50 | 63.50 | 63.50 | 63.50 | +4.785% | 6 | 359 | -17.874% |
| 2026-08-20 | 60.60 | 60.60 | 60.60 | 60.60 | +1.372% | 1 | 359 | -13.944% |
| 2026-08-19 | 59.79 | 59.79 | 59.78 | 59.78 | +1.322% | 2 | 359 | -12.763% |
| 2026-08-18 | 58.41 | 59.05 | 58.40 | 59.00 | +6.211% | 10 | 355 | -11.610% |
| 2026-08-17 | 55.80 | 55.90 | 55.40 | 55.55 | -2.952% | 20 | 349 | -6.121% |
| 2026-08-12 | 58.50 | 58.84 | 57.24 | 57.24 | -4.759% | 28 | 336 | -8.892% |
| 2026-08-11 | 60.45 | 60.45 | 60.10 | 60.10 | -1.878% | 111 | 236 | -13.228% |
| 2026-08-10 | 61.25 | 61.25 | 61.15 | 61.25 | +1.998% | 6 | 236 | -14.857% |
| 2026-08-07 | 60.15 | 60.31 | 60.05 | 60.05 | -2.832% | 16 | 232 | -13.156% |
| 2026-08-04 | 62.05 | 62.05 | 61.80 | 61.80 | -8.104% | 2 | 231 | -15.615% |
| 2026-08-03 | 67.08 | 67.25 | 67.08 | 67.25 | +2.923% | 2 | 232 | -22.454% |
| 2026-07-30 | 65.33 | 65.34 | 65.33 | 65.34 | -2.273% | 50 | 182 | -20.187% |
| 2026-07-27 | 66.85 | 66.86 | 66.80 | 66.86 | +6.211% | 4 | 181 | -22.001% |
| 2026-07-24 | 62.95 | 62.95 | 62.95 | 62.95 | +3.434% | 80 | 101 | -17.156% |
| 2026-07-14 | 60.86 | 60.86 | 60.86 | 60.86 | -1.839% | 1 | 101 | -14.312% |
| 2026-07-13 | 61.33 | 62.00 | 61.33 | 62.00 | +2.058% | 4 | 100 | -15.887% |
| 2026-07-08 | 60.75 | 60.75 | 60.75 | 60.75 | +10.354% | 1 | 100 | -14.156% |
| 2026-07-06 | 54.85 | 55.05 | 54.85 | 55.05 | +10.254% | 2 | 99 | -5.268% |
| 2026-06-30 | 51.23 | 51.23 | 49.93 | 49.93 | -5.917% | 14 | 102 | +4.446% |
| 2026-06-29 | 53.07 | 53.07 | 53.07 | 53.07 | +1.317% | 5 | 97 | -1.734% |
| 2026-06-25 | 53.47 | 53.47 | 52.38 | 52.38 | +5.033% | 6 | 92 | -0.439% |
| 2026-06-22 | 49.20 | 50.10 | 49.20 | 49.87 | -12.509% | 6 | 86 | +4.572% |
| 2026-06-11 | 57.00 | 57.00 | 57.00 | 57.00 | -4.362% | 1 | 85 | -8.509% |
| 2026-06-05 | 59.60 | 59.60 | 59.60 | 59.60 | +1.361% | 11 | 85 | -12.500% |
| 2026-06-02 | 58.80 | 58.80 | 58.80 | 58.80 | +12.000% | 30 | 85 | -11.310% |
| 2026-05-22 | 52.70 | 52.70 | 52.50 | 52.50 | -9.044% | 10 | 84 | -0.667% |
| 2026-05-15 | 58.50 | 58.50 | 57.55 | 57.72 | +2.159% | 21 | 85 | -9.650% |
| 2026-05-14 | 56.50 | 56.50 | 56.50 | 56.50 | +1.527% | 1 | 84 | -7.699% |
| 2026-05-12 | 56.07 | 56.07 | 55.57 | 55.65 | +5.939% | 12 | 84 | -6.289% |
| 2026-05-11 | 52.27 | 52.75 | 52.27 | 52.53 | -3.313% | 58 | 76 | -0.723% |
| 2026-05-08 | 54.40 | 54.40 | 54.33 | 54.33 | -3.259% | 27 | 79 | -4.013% |
| 2026-05-07 | 56.04 | 56.25 | 56.00 | 56.16 | +0.107% | 54 | 82 | -7.140% |
| 2026-05-06 | 56.10 | 56.10 | 56.10 | 56.10 | -1.458% | 2 | 84 | -7.041% |
| 2026-05-05 | 56.75 | 56.93 | 56.75 | 56.93 | -5.069% | 38 | 46 | -8.396% |
| 2026-05-01 | 59.79 | 60.04 | 59.00 | 59.97 | -2.488% | 43 | 3 | -13.040% |
| 2026-04-30 | 61.50 | 61.50 | 61.50 | 61.50 | 0.000% | 3 | 0 | -15.203% |