INTC280121P00065000
INTC Jan 21 2028 65.00 Put
optionOPRA
EODOct 16, 2026
8.22USD+19.130%(+1.32)914Vol6,257OI
INTC280121P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.3000 | 8.2200 | 7.3000 | 8.2200 | +19.130% | 914 | 6,770 | 0.000% |
| 2026-10-15 | 7.7000 | 7.7000 | 6.9000 | 6.9000 | +6.154% | 67 | 6,705 | +19.130% |
| 2026-10-14 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | +5.178% | 7 | 6,712 | +26.462% |
| 2026-10-12 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | +1.478% | 183 | 6,712 | +33.010% |
| 2026-10-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -0.164% | 1 | 6,711 | +34.975% |
| 2026-10-08 | 5.9000 | 6.1200 | 5.8500 | 6.1000 | +10.909% | 10 | 6,721 | +34.754% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.822% | 2 | 6,723 | +49.455% |
| 2026-10-02 | 5.8000 | 5.8400 | 5.8000 | 5.8400 | -3.471% | 13 | 6,734 | +40.753% |
| 2026-10-01 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -2.733% | 6 | 6,740 | +35.868% |
| 2026-09-30 | 6.2500 | 6.2500 | 6.2200 | 6.2200 | -6.466% | 10 | 6,750 | +32.154% |
| 2026-09-28 | 6.7000 | 6.7000 | 6.6200 | 6.6500 | +5.556% | 12 | 6,758 | +23.609% |
| 2026-09-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 1 | 6,757 | +30.476% |
| 2026-09-24 | 6.1500 | 6.2200 | 6.0000 | 6.0000 | -6.250% | 143 | 6,812 | +37.000% |
| 2026-09-22 | 6.3500 | 6.4000 | 6.3500 | 6.4000 | +1.587% | 119 | 6,813 | +28.438% |
| 2026-09-21 | 7.2000 | 7.2000 | 6.3000 | 6.3000 | -15.094% | 51 | 6,768 | +30.476% |
| 2026-09-18 | 7.4000 | 7.4400 | 7.4000 | 7.4200 | -0.802% | 24 | 6,752 | +10.782% |
| 2026-09-17 | 7.4000 | 7.5000 | 7.2000 | 7.4800 | -11.479% | 133 | 6,671 | +9.893% |
| 2026-09-16 | 7.9000 | 8.5000 | 7.9000 | 8.4500 | -3.429% | 139 | 6,611 | -2.722% |
| 2026-09-15 | 8.5700 | 8.7500 | 8.5700 | 8.7500 | -0.568% | 23 | 6,608 | -6.057% |
| 2026-09-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.088% | 5 | 6,613 | -6.591% |
| 2026-09-11 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -4.222% | 5 | 6,613 | -4.640% |
| 2026-09-10 | 8.9700 | 9.0000 | 8.9700 | 9.0000 | +4.046% | 6 | 6,617 | -8.667% |
| 2026-09-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -1.256% | 5 | 6,622 | -4.971% |
| 2026-09-08 | 9.0100 | 9.3000 | 8.7600 | 8.7600 | -9.969% | 15 | 6,633 | -6.164% |
| 2026-09-04 | 9.5000 | 9.7300 | 9.3000 | 9.7300 | -2.700% | 16 | 6,642 | -15.519% |
| 2026-09-03 | 10.5000 | 10.5000 | 9.8600 | 10.0000 | -2.818% | 16 | 6,656 | -17.800% |
| 2026-09-02 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -3.107% | 4 | 6,652 | -20.117% |
| 2026-09-01 | 11.1900 | 11.2000 | 10.5200 | 10.6200 | +0.189% | 14 | 6,662 | -22.599% |
| 2026-08-31 | 10.6000 | 10.6500 | 10.5000 | 10.6000 | -0.749% | 14 | 6,668 | -22.453% |
| 2026-08-28 | 11.0400 | 11.0400 | 10.6100 | 10.6800 | -2.466% | 40 | 6,662 | -23.034% |
| 2026-08-27 | 11.0000 | 11.1000 | 10.7700 | 10.9500 | -6.009% | 19 | 6,671 | -24.932% |
| 2026-08-26 | 12.0000 | 12.1500 | 11.6000 | 11.6500 | -2.101% | 47 | 6,662 | -29.442% |
| 2026-08-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.245% | 1 | 6,663 | -30.924% |
| 2026-08-24 | 12.3200 | 12.3200 | 12.0500 | 12.0500 | +1.688% | 55 | 6,608 | -31.784% |
| 2026-08-21 | 11.8500 | 11.8600 | 11.7700 | 11.8500 | +2.243% | 11 | 6,611 | -30.633% |
| 2026-08-20 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +0.346% | 1 | 6,610 | -29.077% |
| 2026-08-19 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | +3.402% | 3 | 6,611 | -28.831% |
| 2026-08-18 | 11.5100 | 11.7300 | 11.0000 | 11.1700 | +5.377% | 77 | 6,542 | -26.410% |
| 2026-08-17 | 10.7800 | 10.7800 | 10.5900 | 10.6000 | -3.811% | 3 | 6,541 | -22.453% |
| 2026-08-14 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -2.305% | 1 | 6,540 | -25.408% |
| 2026-08-13 | 10.9500 | 11.2800 | 10.9500 | 11.2800 | -2.168% | 77 | 6,557 | -27.128% |
| 2026-08-12 | 11.4100 | 11.5300 | 11.1500 | 11.5300 | -7.390% | 1,898 | 5,501 | -28.708% |
| 2026-08-11 | 13.4000 | 13.4000 | 12.4500 | 12.4500 | -4.231% | 4 | 5,500 | -33.976% |
| 2026-08-10 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +0.541% | 1 | 5,499 | -36.769% |
| 2026-08-07 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -4.926% | 1 | 5,499 | -36.427% |
| 2026-08-04 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -9.934% | 25 | 5,474 | -39.559% |
| 2026-07-30 | 15.4000 | 15.4000 | 14.9000 | 15.1000 | -7.020% | 369 | 5,111 | -45.563% |
| 2026-07-29 | 16.2500 | 16.9400 | 16.2400 | 16.2400 | -0.062% | 10 | 5,101 | -49.384% |
| 2026-07-28 | 16.6000 | 16.6000 | 16.2500 | 16.2500 | +3.768% | 19 | 5,092 | -49.415% |
| 2026-07-27 | 15.3000 | 15.6600 | 15.3000 | 15.6600 | +7.260% | 4 | 5,090 | -47.510% |
| 2026-07-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +3.180% | 2 | 5,089 | -43.699% |
| 2026-07-22 | 13.9000 | 14.2000 | 13.9000 | 14.1500 | -2.414% | 1,825 | 5,036 | -41.908% |
| 2026-07-21 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -4.856% | 25 | 5,011 | -43.310% |
| 2026-07-20 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -7.356% | 2 | 5,012 | -46.063% |
| 2026-07-17 | 16.0500 | 16.4500 | 16.0500 | 16.4500 | +9.667% | 24 | 4,996 | -50.030% |
| 2026-07-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.383% | 1 | 4,995 | -45.200% |
| 2026-07-13 | 14.0700 | 14.1600 | 14.0700 | 14.1000 | +1.439% | 907 | 4,990 | -41.702% |
| 2026-07-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +7.336% | 1 | 4,989 | -40.863% |
| 2026-07-09 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -7.500% | 40 | 4,989 | -36.525% |
| 2026-07-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +8.527% | 5 | 4,984 | -41.286% |
| 2026-07-07 | 12.7300 | 12.9000 | 12.7300 | 12.9000 | +1.976% | 10 | 4,974 | -36.279% |
| 2026-07-02 | 12.2000 | 12.6500 | 12.2000 | 12.6500 | +9.524% | 20 | 4,974 | -35.020% |
| 2026-07-01 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.762% | 1 | 4,973 | -28.831% |
| 2026-06-29 | 12.0000 | 12.0000 | 11.3000 | 11.3500 | -2.575% | 133 | 4,994 | -27.577% |
| 2026-06-26 | 11.6100 | 11.6500 | 11.6000 | 11.6500 | +0.866% | 22 | 4,994 | -29.442% |
| 2026-06-25 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | 0.000% | 1 | 4,993 | -28.831% |
| 2026-06-24 | 11.5800 | 11.5800 | 11.5400 | 11.5500 | +1.942% | 4 | 4,993 | -28.831% |
| 2026-06-23 | 11.0200 | 11.3300 | 11.0200 | 11.3300 | +7.905% | 2 | 4,993 | -27.449% |
| 2026-06-22 | 10.3700 | 10.5000 | 10.3700 | 10.5000 | -1.130% | 4 | 4,995 | -21.714% |
| 2026-06-18 | 10.7000 | 10.7000 | 10.6200 | 10.6200 | -7.652% | 5 | 4,996 | -22.599% |
| 2026-06-17 | 11.9000 | 11.9000 | 11.5000 | 11.5000 | -2.954% | 6 | 4,992 | -28.522% |
| 2026-06-16 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | +6.757% | 6 | 4,986 | -30.633% |
| 2026-06-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.731% | 1 | 4,987 | -25.946% |
| 2026-06-11 | 12.3500 | 12.3500 | 11.4000 | 12.0300 | -8.447% | 11 | 4,976 | -31.671% |
| 2026-06-09 | 12.2500 | 13.8500 | 12.2500 | 13.1400 | +8.326% | 86 | 4,986 | -37.443% |
| 2026-06-08 | 12.4300 | 12.4300 | 12.1000 | 12.1300 | -5.234% | 61 | 4,993 | -32.234% |
| 2026-06-05 | 12.2500 | 13.0500 | 12.2500 | 12.8000 | +9.402% | 7 | 4,991 | -35.781% |
| 2026-06-04 | 12.3500 | 12.3500 | 11.7000 | 11.7000 | -0.085% | 11 | 4,982 | -29.744% |
| 2026-06-03 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -6.019% | 5 | 4,977 | -29.804% |
| 2026-06-01 | 12.1700 | 12.4600 | 12.1000 | 12.4600 | +11.250% | 18 | 4,967 | -34.029% |
| 2026-05-29 | 10.1500 | 11.2000 | 10.1500 | 11.2000 | +7.075% | 45 | 4,955 | -26.607% |
| 2026-05-28 | 10.6500 | 10.8000 | 10.0500 | 10.4600 | -2.698% | 27 | 4,947 | -21.415% |
| 2026-05-27 | 10.8000 | 10.8000 | 10.6500 | 10.7500 | +8.586% | 5 | 4,949 | -23.535% |
| 2026-05-26 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.808% | 10 | 4,939 | -16.970% |
| 2026-05-22 | 10.4000 | 10.4000 | 10.2000 | 10.4000 | -2.622% | 11 | 4,940 | -20.962% |
| 2026-05-21 | 10.7500 | 10.7500 | 10.5300 | 10.6800 | -1.111% | 16 | 4,949 | -23.034% |
| 2026-05-20 | 10.6200 | 10.8000 | 10.6200 | 10.8000 | -5.263% | 3 | 4,951 | -23.889% |
| 2026-05-19 | 10.9500 | 11.9000 | 10.9500 | 11.4000 | -5.237% | 46 | 4,938 | -27.895% |
| 2026-05-18 | 11.7500 | 12.5000 | 11.7500 | 12.0300 | +0.669% | 94 | 4,899 | -31.671% |
| 2026-05-15 | 11.4100 | 12.0500 | 11.3800 | 11.9500 | 0.000% | 69 | 4,949 | -31.213% |
| 2026-05-14 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +7.175% | 14 | 4,949 | -31.213% |
| 2026-05-13 | 10.3900 | 11.1500 | 10.3900 | 11.1500 | -8.230% | 16 | 4,947 | -26.278% |
| 2026-05-12 | 11.2300 | 12.1500 | 11.2300 | 12.1500 | +7.808% | 11 | 4,940 | -32.346% |
| 2026-05-11 | 10.7000 | 11.2900 | 10.7000 | 11.2700 | +0.895% | 87 | 4,886 | -27.063% |
| 2026-05-08 | 11.0000 | 11.4000 | 10.5000 | 11.1700 | -2.445% | 1,656 | 4,808 | -26.410% |
| 2026-05-07 | 11.2800 | 11.8000 | 11.1700 | 11.4500 | +1.148% | 168 | 4,674 | -28.210% |
| 2026-05-06 | 11.6000 | 11.8300 | 11.2500 | 11.3200 | -5.667% | 139 | 4,634 | -27.385% |
| 2026-05-05 | 12.0000 | 12.0600 | 11.6000 | 12.0000 | -6.250% | 86 | 4,570 | -31.500% |
| 2026-05-04 | 12.9000 | 12.9000 | 12.6000 | 12.8000 | +1.587% | 46 | 4,571 | -35.781% |
| 2026-05-01 | 13.0000 | 13.0000 | 12.4300 | 12.6000 | -1.716% | 9 | 4,569 | -34.762% |
| 2026-04-30 | 12.6000 | 13.2000 | 12.6000 | 12.8200 | +0.865% | 19 | 4,572 | -35.881% |
| 2026-04-29 | 13.8000 | 13.8000 | 12.7100 | 12.7100 | -10.493% | 34 | 4,575 | -35.327% |
| 2026-04-28 | 14.7200 | 14.8000 | 14.1500 | 14.2000 | -2.405% | 176 | 4,563 | -42.113% |
| 2026-04-27 | 13.9500 | 14.6000 | 13.9500 | 14.5500 | -2.806% | 163 | 4,484 | -43.505% |
| 2026-04-24 | 14.0500 | 14.9700 | 14.0000 | 14.9700 | -16.833% | 108 | 4,464 | -45.090% |
| 2026-04-23 | 18.2400 | 18.2400 | 17.7000 | 18.0000 | -3.692% | 43 | 4,455 | -54.333% |
| 2026-04-22 | 18.4600 | 18.8300 | 18.0500 | 18.6900 | +3.260% | 497 | 4,455 | -56.019% |
| 2026-04-21 | 18.0200 | 18.3200 | 17.9200 | 18.1000 | -1.630% | 346 | 4,293 | -54.586% |
| 2026-04-20 | 17.9500 | 18.4000 | 17.9500 | 18.4000 | +2.793% | 29 | 4,293 | -55.326% |
| 2026-04-17 | 17.7800 | 17.9000 | 17.2300 | 17.9000 | -0.223% | 368 | 4,266 | -54.078% |
| 2026-04-16 | 18.0000 | 18.4800 | 17.7000 | 17.9400 | -5.579% | 41 | 4,109 | -54.181% |
| 2026-04-15 | 18.4300 | 19.0000 | 18.4300 | 19.0000 | -0.938% | 25 | 4,095 | -56.737% |
| 2026-04-14 | 19.2000 | 19.6100 | 19.1800 | 19.1800 | +2.021% | 4,017 | 4,092 | -57.143% |
| 2026-04-13 | 18.9400 | 19.0500 | 18.5800 | 18.8000 | -3.342% | 10 | 120 | -56.277% |
| 2026-04-10 | 19.4000 | 19.5500 | 19.4000 | 19.4500 | -3.856% | 9 | 118 | -57.738% |
| 2026-04-09 | 20.0000 | 20.2300 | 20.0000 | 20.2300 | -2.034% | 46 | 121 | -59.367% |
| 2026-04-08 | 21.4200 | 21.4200 | 20.6500 | 20.6500 | -13.308% | 2 | 113 | -60.194% |
| 2026-04-07 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -13.914% | 1 | 112 | -65.491% |
| 2026-03-30 | 27.6700 | 27.6700 | 27.6700 | 27.6700 | +5.732% | 10 | 112 | -70.293% |
| 2026-02-17 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | +2.227% | 1 | 102 | -68.590% |
| 2026-02-13 | 25.7000 | 25.7000 | 25.6000 | 25.6000 | +4.447% | 2 | 100 | -67.891% |
| 2026-02-09 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | +0.163% | 2 | 100 | -66.463% |
| 2026-02-02 | 25.2000 | 25.2000 | 24.4700 | 24.4700 | +0.700% | 11 | 100 | -66.408% |
| 2026-01-30 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -1.818% | 1 | 111 | -66.173% |
| 2026-01-28 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -6.780% | 20 | 112 | -66.788% |
| 2026-01-27 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -2.030% | 1 | 112 | -69.040% |
| 2026-01-26 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +4.633% | 58 | 112 | -69.668% |
| 2026-01-23 | 25.5000 | 25.9000 | 25.3700 | 25.9000 | +13.002% | 37 | 118 | -68.263% |
| 2026-01-21 | 22.9000 | 23.2800 | 22.7500 | 22.9200 | -4.100% | 26 | 119 | -64.136% |
| 2026-01-20 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -2.249% | 1 | 114 | -65.607% |
| 2026-01-15 | 23.9100 | 24.4500 | 23.9100 | 24.4500 | -0.407% | 41 | 114 | -66.380% |
| 2026-01-14 | 25.1500 | 25.1500 | 24.5500 | 24.5500 | -2.772% | 35 | 132 | -66.517% |
| 2026-01-13 | 25.5000 | 25.5000 | 25.2500 | 25.2500 | -2.132% | 11 | 156 | -67.446% |
| 2026-01-09 | 26.6000 | 26.6000 | 25.8000 | 25.8000 | -7.857% | 78 | 155 | -68.140% |
| 2026-01-08 | 28.2000 | 28.2000 | 28.0000 | 28.0000 | +2.227% | 13 | 151 | -70.643% |
| 2026-01-07 | 27.3000 | 27.3900 | 26.9000 | 27.3900 | -4.730% | 27 | 152 | -69.989% |
| 2026-01-05 | 28.5000 | 28.7500 | 28.5000 | 28.7500 | -7.556% | 2 | 136 | -71.409% |
| 2025-12-18 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +3.667% | 10 | 136 | -73.569% |
| 2025-12-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +4.530% | 35 | 126 | -72.600% |
| 2025-12-09 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -0.209% | 4 | 91 | -71.359% |
| 2025-12-08 | 28.6500 | 28.7600 | 28.6500 | 28.7600 | +4.014% | 13 | 87 | -71.419% |
| 2025-12-05 | 27.5000 | 27.6500 | 27.2500 | 27.6500 | -2.914% | 19 | 74 | -70.271% |
| 2025-12-04 | 28.3600 | 28.4800 | 28.3600 | 28.4800 | +7.269% | 46 | 56 | -71.138% |
| 2025-12-03 | 27.5600 | 27.5600 | 26.5500 | 26.5500 | 0.000% | 12 | 10 | -69.040% |