INTC280121P00055000
INTC Jan 21 2028 55.00 Put
optionOPRA
EODOct 16, 2026
5.02USD+22.738%(+0.93)31Vol2,914OI
INTC280121P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.3500 | 5.0200 | 4.3500 | 5.0200 | +22.738% | 31 | 2,935 | 0.000% |
| 2026-10-15 | 4.6000 | 4.6000 | 4.0900 | 4.0900 | +7.916% | 21 | 2,929 | +22.738% |
| 2026-10-14 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | +9.855% | 92 | 2,856 | +32.454% |
| 2026-10-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 1 | 2,857 | +45.507% |
| 2026-10-12 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | +1.955% | 6 | 2,861 | +37.534% |
| 2026-10-09 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.918% | 1 | 2,861 | +40.223% |
| 2026-10-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +7.353% | 1 | 2,862 | +37.534% |
| 2026-10-07 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 2,863 | +47.647% |
| 2026-10-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.017% | 10 | 2,863 | +47.647% |
| 2026-10-02 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.443% | 3 | 2,866 | +44.669% |
| 2026-09-30 | 3.9000 | 3.9000 | 3.7700 | 3.7900 | -3.807% | 28 | 2,847 | +32.454% |
| 2026-09-29 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.005% | 1 | 2,846 | +27.411% |
| 2026-09-28 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +3.377% | 1 | 2,847 | +26.131% |
| 2026-09-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 1 | 2,846 | +30.390% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -8.189% | 20 | 2,846 | +35.676% |
| 2026-09-23 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +0.750% | 1 | 2,846 | +24.566% |
| 2026-09-22 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +1.266% | 12 | 2,856 | +25.500% |
| 2026-09-21 | 4.1100 | 4.1500 | 3.9500 | 3.9500 | -14.687% | 35 | 2,836 | +27.089% |
| 2026-09-18 | 4.6000 | 4.6300 | 4.6000 | 4.6300 | +1.313% | 2 | 2,836 | +8.423% |
| 2026-09-17 | 4.7000 | 4.7000 | 4.5700 | 4.5700 | -6.735% | 93 | 2,823 | +9.847% |
| 2026-09-16 | 5.0500 | 5.1000 | 4.9000 | 4.9000 | -9.259% | 12 | 2,828 | +2.449% |
| 2026-09-15 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 12 | 2,828 | -7.037% |
| 2026-09-14 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | +3.670% | 8 | 2,822 | -11.150% |
| 2026-09-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.386% | 2 | 2,821 | -7.890% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.5000 | 5.7000 | +3.074% | 4 | 2,820 | -11.930% |
| 2026-09-09 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -11.661% | 1 | 2,819 | -9.222% |
| 2026-09-04 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -3.246% | 3 | 2,821 | -19.808% |
| 2026-09-03 | 6.5000 | 6.5000 | 6.4700 | 6.4700 | -0.767% | 12 | 2,833 | -22.411% |
| 2026-09-02 | 6.6000 | 6.6000 | 6.4400 | 6.5200 | -3.407% | 6 | 2,833 | -23.006% |
| 2026-09-01 | 7.1700 | 7.1700 | 6.7500 | 6.7500 | -0.295% | 5 | 2,833 | -25.630% |
| 2026-08-31 | 6.7500 | 6.8500 | 6.7400 | 6.7700 | -3.286% | 62 | 2,808 | -25.849% |
| 2026-08-28 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | -0.709% | 8 | 2,816 | -28.286% |
| 2026-08-27 | 7.1500 | 7.1500 | 6.9400 | 7.0500 | -7.359% | 40 | 2,832 | -28.794% |
| 2026-08-26 | 7.6700 | 7.7000 | 7.4800 | 7.6100 | -1.806% | 42 | 2,814 | -34.034% |
| 2026-08-25 | 7.6400 | 7.7900 | 7.4900 | 7.7500 | -2.516% | 246 | 2,752 | -35.226% |
| 2026-08-21 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.000% | 6 | 2,755 | -36.855% |
| 2026-08-20 | 7.8500 | 7.8500 | 7.5000 | 7.5000 | +0.402% | 6 | 2,749 | -33.067% |
| 2026-08-19 | 7.4500 | 7.5000 | 7.3500 | 7.4700 | -1.711% | 1,357 | 1,394 | -32.798% |
| 2026-08-18 | 7.6100 | 7.6500 | 7.5500 | 7.6000 | +7.042% | 12 | 1,392 | -33.947% |
| 2026-08-17 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -5.585% | 21 | 1,382 | -29.296% |
| 2026-08-14 | 7.4500 | 7.5200 | 7.4500 | 7.5200 | +1.622% | 36 | 1,346 | -33.245% |
| 2026-08-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -17.778% | 5 | 1,341 | -32.162% |
| 2026-08-11 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.263% | 31 | 1,310 | -44.222% |
| 2026-08-04 | 9.3500 | 9.5000 | 9.3500 | 9.5000 | -11.215% | 26 | 1,286 | -47.158% |
| 2026-08-03 | 10.8000 | 10.8000 | 10.7000 | 10.7000 | +1.422% | 2 | 1,285 | -53.084% |
| 2026-07-30 | 11.3000 | 11.3000 | 10.5500 | 10.5500 | -9.829% | 83 | 1,288 | -52.417% |
| 2026-07-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.183% | 20 | 1,308 | -57.094% |
| 2026-07-28 | 11.3000 | 11.4500 | 11.3000 | 11.4500 | +11.707% | 20 | 1,308 | -56.157% |
| 2026-07-24 | 10.4000 | 10.4000 | 10.2500 | 10.2500 | 0.000% | 6 | 1,308 | -51.024% |
| 2026-07-23 | 10.1500 | 10.4600 | 9.9800 | 10.2500 | +3.015% | 69 | 1,319 | -51.024% |
| 2026-07-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.132% | 1 | 1,320 | -49.548% |
| 2026-07-20 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 2 | 1,321 | -52.642% |
| 2026-07-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.923% | 5 | 1,316 | -52.642% |
| 2026-07-15 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +3.175% | 1 | 1,315 | -51.731% |
| 2026-07-13 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +6.667% | 1 | 1,316 | -50.198% |
| 2026-07-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.613% | 1 | 1,317 | -46.878% |
| 2026-07-09 | 9.2000 | 9.3000 | 9.2000 | 9.3000 | -8.193% | 11 | 1,306 | -46.022% |
| 2026-07-08 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +5.521% | 2 | 1,304 | -50.444% |
| 2026-07-07 | 9.7000 | 9.7700 | 9.5300 | 9.6000 | +14.970% | 10 | 1,299 | -47.708% |
| 2026-07-02 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | +4.375% | 6 | 1,294 | -39.880% |
| 2026-07-01 | 7.8800 | 8.0000 | 7.8800 | 8.0000 | +12.360% | 7 | 1,287 | -37.250% |
| 2026-06-30 | 7.3000 | 7.3700 | 7.1200 | 7.1200 | -12.315% | 7 | 1,287 | -29.494% |
| 2026-06-26 | 7.8500 | 8.1200 | 7.8500 | 8.1200 | +1.627% | 4 | 1,284 | -38.177% |
| 2026-06-25 | 8.0000 | 8.1000 | 7.9300 | 7.9900 | -0.125% | 28 | 1,284 | -37.171% |
| 2026-06-24 | 7.8000 | 8.0000 | 7.6000 | 8.0000 | +2.960% | 97 | 1,280 | -37.250% |
| 2026-06-23 | 7.8700 | 7.8700 | 7.6500 | 7.7700 | +7.917% | 78 | 1,282 | -35.393% |
| 2026-06-22 | 7.1500 | 7.2000 | 7.1300 | 7.2000 | -2.703% | 39 | 1,255 | -30.278% |
| 2026-06-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.329% | 40 | 1,295 | -32.162% |
| 2026-06-17 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | -3.659% | 50 | 1,305 | -36.456% |
| 2026-06-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 15 | 1,305 | -38.780% |
| 2026-06-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.878% | 30 | 1,290 | -35.641% |
| 2026-06-11 | 8.0500 | 8.6700 | 8.0500 | 8.2000 | -8.686% | 4 | 1,292 | -38.780% |
| 2026-06-09 | 9.3300 | 9.3300 | 8.9600 | 8.9800 | +4.419% | 11 | 1,291 | -44.098% |
| 2026-06-08 | 8.6000 | 8.7000 | 8.6000 | 8.6000 | -5.077% | 12 | 1,289 | -41.628% |
| 2026-06-05 | 8.5400 | 9.0600 | 8.5400 | 9.0600 | +14.829% | 9 | 1,281 | -44.592% |
| 2026-06-04 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -0.127% | 1 | 1,280 | -36.375% |
| 2026-06-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -7.277% | 5 | 1,280 | -36.456% |
| 2026-06-02 | 8.8500 | 8.8500 | 8.5200 | 8.5200 | +4.540% | 3 | 1,278 | -41.080% |
| 2026-06-01 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | +5.161% | 30 | 1,258 | -38.405% |
| 2026-05-29 | 6.3700 | 7.7500 | 6.3700 | 7.7500 | +8.392% | 22 | 1,259 | -35.226% |
| 2026-05-28 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +3.623% | 5 | 1,264 | -29.790% |
| 2026-05-27 | 7.1200 | 7.4000 | 6.9000 | 6.9000 | +0.145% | 13 | 1,271 | -27.246% |
| 2026-05-26 | 6.8800 | 7.0900 | 6.8800 | 6.8900 | -2.270% | 29 | 1,268 | -27.141% |
| 2026-05-22 | 7.2000 | 7.2000 | 6.8800 | 7.0500 | -1.811% | 356 | 1,099 | -28.794% |
| 2026-05-21 | 7.7000 | 7.7000 | 7.1400 | 7.1800 | -0.829% | 28 | 1,098 | -30.084% |
| 2026-05-20 | 7.2000 | 7.5000 | 7.1000 | 7.2400 | -5.606% | 248 | 1,192 | -30.663% |
| 2026-05-19 | 8.5000 | 8.5000 | 7.5200 | 7.6700 | -5.309% | 80 | 1,176 | -34.550% |
| 2026-05-18 | 8.3000 | 8.3000 | 7.0000 | 8.1000 | +2.144% | 118 | 1,131 | -38.025% |
| 2026-05-15 | 7.7300 | 8.2000 | 7.7300 | 7.9300 | +4.342% | 102 | 1,122 | -36.696% |
| 2026-05-14 | 7.2200 | 7.8200 | 7.1200 | 7.6000 | -3.061% | 53 | 1,094 | -33.947% |
| 2026-05-13 | 7.7100 | 7.8400 | 7.1800 | 7.8400 | +10.423% | 350 | 919 | -35.969% |
| 2026-05-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.873% | 2 | 918 | -29.296% |
| 2026-05-11 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -2.142% | 6 | 912 | -31.327% |
| 2026-05-08 | 7.4600 | 7.4700 | 7.3500 | 7.4700 | -3.613% | 27 | 909 | -32.798% |
| 2026-05-07 | 7.8000 | 7.8000 | 7.7000 | 7.7500 | -6.627% | 37 | 883 | -35.226% |
| 2026-05-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.220% | 20 | 891 | -39.518% |
| 2026-05-05 | 8.1000 | 8.2000 | 8.1000 | 8.2000 | -5.202% | 9 | 894 | -38.780% |
| 2026-05-04 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +2.488% | 85 | 838 | -41.965% |
| 2026-05-01 | 8.6500 | 9.5000 | 8.3400 | 8.4400 | -4.525% | 62 | 876 | -40.521% |
| 2026-04-30 | 9.0000 | 9.0300 | 8.5700 | 8.8400 | +1.609% | 29 | 859 | -43.213% |
| 2026-04-29 | 9.1200 | 9.1700 | 8.7000 | 8.7000 | -11.224% | 102 | 783 | -42.299% |
| 2026-04-28 | 10.0400 | 10.1500 | 9.7600 | 9.8000 | -1.508% | 138 | 748 | -48.776% |
| 2026-04-27 | 9.8200 | 10.0500 | 9.5000 | 9.9500 | -2.067% | 171 | 744 | -49.548% |
| 2026-04-24 | 9.6300 | 10.3100 | 9.3800 | 10.1600 | -18.720% | 156 | 785 | -50.591% |
| 2026-04-23 | 12.5200 | 12.5200 | 12.3100 | 12.5000 | -1.961% | 53 | 778 | -59.840% |
| 2026-04-22 | 12.7000 | 12.7500 | 12.3100 | 12.7500 | +1.190% | 17 | 778 | -60.627% |
| 2026-04-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +2.356% | 20 | 771 | -60.159% |
| 2026-04-17 | 12.0000 | 12.3100 | 12.0000 | 12.3100 | -0.324% | 88 | 672 | -59.220% |
| 2026-04-16 | 13.0000 | 13.0000 | 12.3400 | 12.3500 | -5.364% | 244 | 672 | -59.352% |
| 2026-04-15 | 13.2300 | 13.2300 | 12.8500 | 13.0500 | -2.974% | 4 | 438 | -61.533% |
| 2026-04-14 | 13.5500 | 13.5500 | 13.4500 | 13.4500 | +2.049% | 3 | 439 | -62.677% |
| 2026-04-13 | 13.2500 | 13.5500 | 13.0300 | 13.1800 | -3.655% | 37 | 438 | -61.912% |
| 2026-04-10 | 13.7500 | 13.7500 | 13.4500 | 13.6800 | -3.047% | 26 | 451 | -63.304% |
| 2026-04-09 | 13.1000 | 14.2600 | 13.1000 | 14.1100 | -3.157% | 117 | 430 | -64.422% |
| 2026-04-08 | 15.0000 | 15.0300 | 14.5000 | 14.5700 | -14.445% | 38 | 411 | -65.546% |
| 2026-04-07 | 17.0400 | 17.0400 | 17.0300 | 17.0300 | -2.183% | 25 | 410 | -70.523% |
| 2026-04-01 | 17.6500 | 17.6500 | 17.4100 | 17.4100 | -12.292% | 3 | 398 | -71.166% |
| 2026-03-30 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +0.101% | 56 | 399 | -74.710% |
| 2026-03-27 | 20.9000 | 20.9000 | 19.6800 | 19.8300 | +6.441% | 13 | 400 | -74.685% |
| 2026-03-26 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | -2.868% | 3 | 400 | -73.054% |
| 2026-03-20 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | -1.388% | 1 | 400 | -73.827% |
| 2026-03-17 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | +5.822% | 1 | 401 | -74.190% |
| 2026-03-13 | 18.9900 | 19.8500 | 18.3800 | 18.3800 | -2.493% | 15 | 400 | -72.688% |
| 2026-03-04 | 19.6000 | 19.6000 | 18.8500 | 18.8500 | +2.168% | 24 | 396 | -73.369% |
| 2026-02-25 | 18.8700 | 19.0000 | 18.4500 | 18.4500 | -1.600% | 9 | 422 | -72.791% |
| 2026-02-24 | 19.2300 | 19.2300 | 18.7500 | 18.7500 | -4.967% | 3 | 422 | -73.227% |
| 2026-02-23 | 19.7300 | 19.7300 | 19.7300 | 19.7300 | +6.880% | 8 | 422 | -74.557% |
| 2026-02-13 | 19.2200 | 19.5000 | 18.4600 | 18.4600 | -0.485% | 11 | 426 | -72.806% |
| 2026-02-11 | 17.9000 | 18.5500 | 17.9000 | 18.5500 | +8.416% | 52 | 426 | -72.938% |
| 2026-02-09 | 17.1800 | 17.2300 | 17.1100 | 17.1100 | -3.333% | 56 | 426 | -70.660% |
| 2026-02-03 | 16.8500 | 18.0000 | 16.8500 | 17.7000 | -0.562% | 21 | 399 | -71.638% |
| 2026-02-02 | 17.6500 | 18.2700 | 17.2500 | 17.8000 | +0.282% | 15 | 407 | -71.798% |
| 2026-01-30 | 17.8200 | 17.8200 | 17.7500 | 17.7500 | +4.106% | 3 | 410 | -71.718% |
| 2026-01-29 | 17.5600 | 17.5600 | 17.0500 | 17.0500 | -2.011% | 6 | 411 | -70.557% |
| 2026-01-28 | 17.5000 | 17.5000 | 17.2800 | 17.4000 | -9.091% | 9 | 411 | -71.149% |
| 2026-01-27 | 19.2500 | 19.2500 | 19.0500 | 19.1400 | +1.431% | 31 | 407 | -73.772% |
| 2026-01-26 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +1.452% | 1 | 402 | -73.397% |
| 2026-01-23 | 17.8500 | 18.6000 | 17.8500 | 18.6000 | +25.676% | 21 | 402 | -73.011% |
| 2026-01-22 | 15.8900 | 15.8900 | 14.8000 | 14.8000 | -6.032% | 30 | 387 | -66.081% |
| 2026-01-21 | 16.2500 | 16.3400 | 15.5000 | 15.7500 | -16.357% | 72 | 371 | -68.127% |
| 2026-01-12 | 18.8500 | 18.8500 | 18.8300 | 18.8300 | -9.471% | 301 | 302 | -73.340% |
| 2025-12-09 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +0.971% | 1 | 22 | -75.865% |
| 2025-12-04 | 19.3500 | 20.6000 | 19.3500 | 20.6000 | +5.263% | 6 | 21 | -75.631% |
| 2025-12-02 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -5.868% | 9 | 17 | -74.348% |
| 2025-12-01 | 21.3500 | 21.3500 | 20.7900 | 20.7900 | -11.154% | 11 | 17 | -75.854% |
| 2025-11-19 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +3.084% | 1 | 22 | -78.547% |
| 2025-11-05 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -0.873% | 1 | 21 | -77.885% |
| 2025-11-04 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +8.944% | 1 | 20 | -78.079% |
| 2025-10-29 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +0.574% | 1 | 19 | -76.118% |
| 2025-10-27 | 20.8500 | 20.9000 | 20.8500 | 20.9000 | -4.566% | 8 | 14 | -75.981% |
| 2025-10-24 | 20.9000 | 21.9000 | 20.9000 | 21.9000 | -2.969% | 10 | 14 | -77.078% |
| 2025-10-21 | 22.5500 | 22.6000 | 22.5500 | 22.5700 | -0.922% | 8 | 5 | -77.758% |
| 2025-10-17 | 22.9200 | 22.9200 | 22.7800 | 22.7800 | 0.000% | 2 | 2 | -77.963% |