INTC280121P00047000
INTC Jan 21 2028 47.00 Put
optionOPRA
EODOct 14, 2026
2.29USD+5.046%(+0.11)4Vol3,020OI
INTC280121P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2.2700 | 2.2900 | 2.2700 | 2.2900 | +5.046% | 4 | 3,024 | 0.000% |
| 2026-10-13 | 2.0200 | 2.1800 | 2.0200 | 2.1800 | +3.810% | 22 | 3,005 | +5.046% |
| 2026-10-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 3,005 | +9.048% |
| 2026-10-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -5.508% | 1 | 3,006 | +2.691% |
| 2026-10-01 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.881% | 1 | 3,007 | -2.966% |
| 2026-09-30 | 2.4400 | 2.4400 | 2.4300 | 2.4300 | -6.538% | 25 | 3,032 | -5.761% |
| 2026-09-28 | 2.6300 | 2.6500 | 2.6000 | 2.6000 | +7.884% | 50 | 3,046 | -11.923% |
| 2026-09-25 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -5.859% | 1 | 3,046 | -4.979% |
| 2026-09-21 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | -13.220% | 4 | 3,050 | -10.547% |
| 2026-09-18 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.007% | 1 | 3,051 | -22.373% |
| 2026-09-17 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | -8.308% | 26 | 3,051 | -23.154% |
| 2026-09-16 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -5.797% | 40 | 3,062 | -29.538% |
| 2026-09-15 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 27 | 3,055 | -33.623% |
| 2026-09-09 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | -9.439% | 3 | 3,058 | -35.493% |
| 2026-09-04 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -2.000% | 1 | 3,058 | -41.582% |
| 2026-09-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 3,059 | -42.750% |
| 2026-09-02 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -8.696% | 5 | 3,061 | -45.476% |
| 2026-09-01 | 4.6300 | 4.7000 | 4.5800 | 4.6000 | +3.604% | 5 | 3,062 | -50.217% |
| 2026-08-31 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -2.845% | 1 | 3,062 | -48.423% |
| 2026-08-28 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -1.296% | 3 | 3,064 | -49.891% |
| 2026-08-27 | 4.8200 | 4.8200 | 4.6100 | 4.6300 | -6.465% | 16 | 3,060 | -50.540% |
| 2026-08-26 | 5.0000 | 5.0000 | 4.9500 | 4.9500 | -3.883% | 5 | 3,059 | -53.737% |
| 2026-08-25 | 5.0500 | 5.1500 | 5.0500 | 5.1500 | -1.341% | 2 | 3,060 | -55.534% |
| 2026-08-24 | 5.2000 | 5.2200 | 5.2000 | 5.2200 | +0.578% | 7 | 3,056 | -56.130% |
| 2026-08-20 | 5.1200 | 5.2100 | 5.1100 | 5.1900 | +3.386% | 19 | 3,060 | -55.877% |
| 2026-08-19 | 5.0500 | 5.0500 | 4.9700 | 5.0200 | +5.241% | 24 | 3,058 | -54.382% |
| 2026-08-17 | 4.7200 | 4.7700 | 4.7200 | 4.7700 | -12.155% | 4 | 3,057 | -51.992% |
| 2026-08-12 | 5.3500 | 5.4300 | 5.3500 | 5.4300 | -9.349% | 6 | 3,054 | -57.827% |
| 2026-08-10 | 5.8500 | 5.9900 | 5.8500 | 5.9900 | -7.704% | 14 | 3,051 | -61.770% |
| 2026-08-06 | 6.3700 | 6.4900 | 6.3700 | 6.4900 | -3.852% | 10 | 3,049 | -64.715% |
| 2026-08-04 | 6.7000 | 6.7500 | 6.6000 | 6.7500 | -6.250% | 109 | 2,944 | -66.074% |
| 2026-07-31 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -2.041% | 4 | 2,946 | -68.194% |
| 2026-07-30 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | +2.797% | 53 | 2,946 | -68.844% |
| 2026-07-22 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -10.737% | 7 | 2,949 | -67.972% |
| 2026-07-17 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +17.449% | 1 | 2,950 | -71.411% |
| 2026-07-14 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -3.672% | 179 | 2,828 | -66.422% |
| 2026-07-13 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +5.672% | 1 | 2,829 | -67.655% |
| 2026-07-10 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -7.586% | 60 | 2,884 | -65.821% |
| 2026-07-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +10.518% | 1 | 2,885 | -68.414% |
| 2026-07-07 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +10.998% | 1 | 2,884 | -65.091% |
| 2026-07-06 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +3.322% | 1 | 2,884 | -61.252% |
| 2026-07-02 | 5.7000 | 5.7300 | 5.7000 | 5.7200 | +2.143% | 8 | 2,887 | -59.965% |
| 2026-07-01 | 5.5200 | 5.6000 | 5.5200 | 5.6000 | +12.000% | 10 | 2,879 | -59.107% |
| 2026-06-30 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -11.504% | 2 | 2,877 | -54.200% |
| 2026-06-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.754% | 30 | 2,902 | -59.469% |
| 2026-06-26 | 5.8500 | 5.8500 | 5.8100 | 5.8100 | +4.309% | 31 | 2,872 | -60.585% |
| 2026-06-25 | 5.7900 | 5.7900 | 5.5700 | 5.5700 | +0.360% | 4 | 2,872 | -58.887% |
| 2026-06-24 | 5.4500 | 5.5500 | 5.1800 | 5.5500 | +2.022% | 44 | 2,872 | -58.739% |
| 2026-06-23 | 5.1700 | 5.4400 | 5.1500 | 5.4400 | +6.458% | 21 | 2,871 | -57.904% |
| 2026-06-22 | 4.9500 | 5.1700 | 4.9500 | 5.1100 | -4.486% | 19 | 2,858 | -55.186% |
| 2026-06-18 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | -2.727% | 3 | 2,857 | -57.196% |
| 2026-06-17 | 5.6500 | 6.1500 | 5.5000 | 5.5000 | +2.804% | 105 | 2,847 | -58.364% |
| 2026-06-16 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.926% | 1 | 2,847 | -57.196% |
| 2026-06-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.574% | 3 | 2,844 | -57.593% |
| 2026-06-11 | 6.0500 | 6.2400 | 5.7800 | 5.7800 | -4.463% | 146 | 2,989 | -60.381% |
| 2026-06-10 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | -3.968% | 3 | 2,989 | -62.149% |
| 2026-06-09 | 5.9000 | 6.6700 | 5.8800 | 6.3000 | +4.132% | 63 | 2,971 | -63.651% |
| 2026-06-05 | 5.6900 | 6.0500 | 5.6900 | 6.0500 | +10.603% | 99 | 2,966 | -62.149% |
| 2026-06-04 | 5.8400 | 5.8400 | 5.4700 | 5.4700 | +2.434% | 97 | 2,877 | -58.135% |
| 2026-06-03 | 4.9500 | 5.3400 | 4.9500 | 5.3400 | -8.405% | 3 | 2,877 | -57.116% |
| 2026-06-02 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +20.704% | 1 | 2,878 | -60.720% |
| 2026-05-28 | 4.8700 | 4.8700 | 4.8300 | 4.8300 | +0.416% | 2 | 2,876 | -52.588% |
| 2026-05-22 | 4.3000 | 4.9000 | 4.3000 | 4.8100 | -1.434% | 20 | 2,876 | -52.391% |
| 2026-05-21 | 4.8100 | 5.0500 | 4.7500 | 4.8800 | -2.400% | 59 | 2,852 | -53.074% |
| 2026-05-20 | 5.0500 | 5.1000 | 4.6400 | 5.0000 | -13.941% | 97 | 2,827 | -54.200% |
| 2026-05-19 | 5.7400 | 5.8100 | 5.7100 | 5.8100 | +1.930% | 20 | 2,827 | -60.585% |
| 2026-05-15 | 5.7500 | 5.7500 | 5.6100 | 5.7000 | +5.556% | 17 | 2,818 | -59.825% |
| 2026-05-14 | 5.4000 | 5.7500 | 5.4000 | 5.4000 | +2.079% | 124 | 2,766 | -57.593% |
| 2026-05-12 | 5.1000 | 5.2900 | 5.1000 | 5.2900 | -3.818% | 2 | 2,764 | -56.711% |
| 2026-05-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 1 | 2,763 | -58.364% |
| 2026-05-08 | 5.2600 | 5.4000 | 5.0900 | 5.4000 | -1.818% | 51 | 2,774 | -57.593% |
| 2026-05-06 | 5.5500 | 5.5500 | 5.4500 | 5.5000 | +0.548% | 55 | 2,719 | -58.364% |
| 2026-05-05 | 5.6000 | 5.6500 | 5.4700 | 5.4700 | -8.681% | 12 | 2,720 | -58.135% |
| 2026-05-04 | 5.9900 | 5.9900 | 5.9800 | 5.9900 | +2.393% | 8 | 2,728 | -61.770% |
| 2026-05-01 | 5.9300 | 5.9300 | 5.8500 | 5.8500 | -3.465% | 5 | 2,725 | -60.855% |
| 2026-04-30 | 6.0500 | 6.1100 | 5.9200 | 6.0600 | -0.329% | 45 | 2,728 | -62.211% |
| 2026-04-29 | 6.2000 | 6.2000 | 6.0600 | 6.0800 | -9.118% | 72 | 2,668 | -62.336% |
| 2026-04-28 | 6.6700 | 6.6900 | 6.6500 | 6.6900 | -1.618% | 8 | 2,668 | -65.770% |
| 2026-04-27 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -0.730% | 2 | 2,670 | -66.324% |
| 2026-04-24 | 6.7000 | 7.1100 | 6.7000 | 6.8500 | -20.163% | 101 | 2,591 | -66.569% |
| 2026-04-23 | 8.9500 | 8.9500 | 8.5800 | 8.5800 | -5.193% | 8 | 2,589 | -73.310% |
| 2026-04-22 | 8.9000 | 9.0500 | 8.8500 | 9.0500 | +1.571% | 8 | 2,589 | -74.696% |
| 2026-04-21 | 8.7000 | 8.9100 | 8.7000 | 8.9100 | +0.112% | 56 | 2,536 | -74.299% |
| 2026-04-20 | 8.8500 | 8.9200 | 8.8500 | 8.9000 | +3.129% | 6 | 2,536 | -74.270% |
| 2026-04-17 | 8.6000 | 8.6300 | 8.1300 | 8.6300 | +0.349% | 8 | 2,531 | -73.465% |
| 2026-04-16 | 9.1000 | 9.1000 | 8.5500 | 8.6000 | -11.340% | 257 | 2,530 | -73.372% |
| 2026-04-14 | 9.6500 | 9.7000 | 9.6500 | 9.7000 | +3.966% | 93 | 2,324 | -76.392% |
| 2026-04-13 | 9.7100 | 9.7100 | 9.3300 | 9.3300 | -3.814% | 6 | 2,319 | -75.456% |
| 2026-04-10 | 9.6300 | 9.8300 | 9.6300 | 9.7000 | -5.825% | 10 | 2,321 | -76.392% |
| 2026-04-09 | 10.2000 | 10.8000 | 9.9700 | 10.3000 | -1.435% | 13 | 2,324 | -77.767% |
| 2026-04-08 | 10.5100 | 10.5100 | 10.1400 | 10.4500 | -11.516% | 46 | 2,319 | -78.086% |
| 2026-04-07 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -7.734% | 2 | 2,327 | -80.610% |
| 2026-04-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.538% | 1 | 2,326 | -82.109% |
| 2026-04-01 | 12.6300 | 13.0000 | 12.6300 | 13.0000 | -12.752% | 1,034 | 2,326 | -82.385% |
| 2026-03-30 | 14.3400 | 14.9000 | 14.3400 | 14.9000 | +6.657% | 11 | 1,585 | -84.631% |
| 2026-03-24 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +0.866% | 1 | 1,594 | -83.608% |
| 2026-03-20 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +1.243% | 1 | 1,594 | -83.466% |
| 2026-03-18 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -1.013% | 10 | 1,593 | -83.260% |
| 2026-03-17 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +8.819% | 1 | 1,583 | -83.430% |
| 2026-03-16 | 12.7700 | 12.7700 | 12.7000 | 12.7000 | -6.065% | 16 | 1,584 | -81.969% |
| 2026-03-13 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -0.588% | 1 | 1,591 | -83.062% |
| 2026-03-12 | 13.0900 | 13.6000 | 13.0900 | 13.6000 | +6.667% | 433 | 1,590 | -83.162% |
| 2026-03-11 | 12.6400 | 12.7500 | 12.5500 | 12.7500 | -1.923% | 32 | 1,260 | -82.039% |
| 2026-03-10 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | -9.910% | 3 | 1,280 | -82.385% |
| 2026-03-03 | 14.2800 | 14.7500 | 14.2800 | 14.4300 | +6.103% | 26 | 1,279 | -84.130% |
| 2026-02-26 | 13.1800 | 13.9300 | 13.1000 | 13.6000 | +0.517% | 291 | 1,291 | -83.162% |
| 2026-02-25 | 13.3300 | 13.5500 | 13.3300 | 13.5300 | +0.595% | 3 | 1,014 | -83.075% |
| 2026-02-24 | 13.8500 | 14.3500 | 13.3000 | 13.4500 | -5.944% | 5 | 1,014 | -82.974% |
| 2026-02-23 | 14.2800 | 14.3000 | 14.2800 | 14.3000 | +0.704% | 6 | 1,017 | -83.986% |
| 2026-02-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +3.273% | 2 | 1,011 | -83.873% |
| 2026-02-19 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +1.776% | 1 | 1,009 | -83.345% |
| 2026-02-18 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +0.074% | 1 | 1,009 | -83.050% |
| 2026-02-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.448% | 1 | 1,008 | -83.037% |
| 2026-02-12 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -1.136% | 1 | 1,009 | -82.452% |
| 2026-02-11 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -0.752% | 1 | 1,009 | -82.652% |
| 2026-02-10 | 13.0000 | 13.4500 | 13.0000 | 13.3000 | +8.571% | 616 | 1,010 | -82.782% |
| 2026-02-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.073% | 25 | 522 | -81.306% |
| 2026-02-06 | 12.5000 | 12.6000 | 12.1200 | 12.1200 | -4.492% | 4 | 521 | -81.106% |
| 2026-02-04 | 12.6000 | 12.9100 | 12.5500 | 12.6900 | +6.460% | 113 | 523 | -81.954% |
| 2026-02-03 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -3.482% | 1 | 523 | -80.789% |
| 2026-02-02 | 12.9600 | 12.9600 | 12.3500 | 12.3500 | -6.439% | 3 | 523 | -81.457% |
| 2026-01-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +7.755% | 2 | 522 | -82.652% |
| 2026-01-28 | 12.2200 | 12.4500 | 12.2200 | 12.2500 | -9.594% | 22 | 520 | -81.306% |
| 2026-01-27 | 13.7400 | 14.0000 | 13.5500 | 13.5500 | -2.588% | 11 | 532 | -83.100% |
| 2026-01-26 | 13.7300 | 14.1500 | 13.5100 | 13.9100 | +6.264% | 35 | 537 | -83.537% |
| 2026-01-23 | 12.9000 | 13.3000 | 12.7400 | 13.0900 | +20.092% | 217 | 517 | -82.506% |
| 2026-01-22 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | -3.283% | 11 | 314 | -78.991% |
| 2026-01-21 | 11.3500 | 11.3500 | 11.1500 | 11.2700 | -9.478% | 70 | 305 | -79.681% |
| 2026-01-20 | 12.6000 | 12.9000 | 12.0300 | 12.4500 | -0.400% | 4 | 362 | -81.606% |
| 2026-01-16 | 12.4000 | 12.8300 | 12.4000 | 12.5000 | +0.644% | 16 | 358 | -81.680% |
| 2026-01-14 | 12.5000 | 12.6000 | 12.4200 | 12.4200 | -4.241% | 10 | 358 | -81.562% |
| 2026-01-13 | 13.0000 | 13.1200 | 12.7900 | 12.9700 | -4.982% | 37 | 358 | -82.344% |
| 2026-01-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +3.409% | 25 | 322 | -83.223% |
| 2026-01-09 | 13.4100 | 13.4100 | 13.2000 | 13.2000 | -17.500% | 7 | 322 | -82.652% |
| 2025-12-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.235% | 2 | 316 | -85.688% |
| 2025-12-26 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.520% | 50 | 318 | -85.864% |
| 2025-12-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +0.305% | 3 | 268 | -86.079% |
| 2025-12-22 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +2.500% | 2 | 268 | -86.037% |
| 2025-12-19 | 16.2200 | 16.2900 | 15.0000 | 16.0000 | -4.306% | 153 | 268 | -85.688% |
| 2025-12-18 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +11.467% | 3 | 124 | -86.304% |
| 2025-12-09 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.025% | 5 | 121 | -84.733% |
| 2025-12-08 | 15.2500 | 15.3100 | 15.2500 | 15.3100 | +10.542% | 3 | 123 | -85.042% |
| 2025-12-04 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -2.739% | 1 | 123 | -83.466% |
| 2025-12-03 | 14.2500 | 14.2500 | 14.2400 | 14.2400 | -4.622% | 2 | 124 | -83.919% |
| 2025-12-01 | 14.9300 | 14.9400 | 14.9300 | 14.9300 | -6.746% | 32 | 126 | -84.662% |
| 2025-11-26 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -2.970% | 20 | 79 | -85.696% |
| 2025-11-06 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +11.336% | 60 | 79 | -86.121% |
| 2025-10-28 | 14.9600 | 14.9600 | 14.8200 | 14.8200 | -13.837% | 5 | 19 | -84.548% |
| 2025-10-14 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +5.006% | 2 | 18 | -86.686% |
| 2025-10-09 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +2.375% | 1 | 19 | -86.020% |
| 2025-10-06 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -0.929% | 1 | 20 | -85.688% |
| 2025-10-02 | 16.3000 | 16.3700 | 16.1500 | 16.1500 | -3.754% | 4 | 19 | -85.820% |
| 2025-09-26 | 17.1800 | 17.4100 | 16.7800 | 16.7800 | -4.005% | 15 | 19 | -86.353% |
| 2025-09-25 | 18.4500 | 18.4500 | 17.4800 | 17.4800 | 0.000% | 11 | 11 | -86.899% |