INTC280121P00075000
INTC Jan 21 2028 75.00 Put
optionOPRA
EODOct 16, 2026
12.20USD+8.831%(+0.99)172Vol2,065OI
INTC280121P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.3000 | 12.2000 | 11.1500 | 12.2000 | +8.831% | 172 | 2,011 | 0.000% |
| 2026-10-15 | 11.6000 | 11.8500 | 11.1000 | 11.2100 | +12.100% | 110 | 2,008 | +8.831% |
| 2026-10-14 | 10.0000 | 10.2000 | 10.0000 | 10.0000 | +8.460% | 642 | 1,471 | +22.000% |
| 2026-10-13 | 9.7000 | 9.7000 | 9.2200 | 9.2200 | -3.657% | 3 | 1,472 | +32.321% |
| 2026-10-12 | 9.9500 | 9.9500 | 9.5700 | 9.5700 | +1.809% | 6 | 1,471 | +27.482% |
| 2026-10-09 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | -2.287% | 11 | 1,461 | +29.787% |
| 2026-10-08 | 9.1000 | 9.6200 | 9.0700 | 9.6200 | +9.318% | 503 | 1,960 | +26.819% |
| 2026-10-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 1 | 1,959 | +38.636% |
| 2026-10-06 | 8.5500 | 8.8000 | 8.5500 | 8.6000 | +0.585% | 706 | 2,374 | +41.860% |
| 2026-10-05 | 8.4000 | 8.5500 | 8.4000 | 8.5500 | -2.286% | 12 | 2,382 | +42.690% |
| 2026-10-02 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.508% | 10 | 2,392 | +39.429% |
| 2026-10-01 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -3.542% | 5 | 2,392 | +31.749% |
| 2026-09-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -3.030% | 1 | 2,392 | +27.083% |
| 2026-09-28 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | +7.143% | 12 | 2,382 | +23.232% |
| 2026-09-25 | 9.1000 | 9.2600 | 9.1000 | 9.2400 | +3.704% | 3 | 2,381 | +32.035% |
| 2026-09-24 | 9.3000 | 9.3500 | 8.9000 | 8.9100 | -7.187% | 286 | 2,207 | +36.925% |
| 2026-09-23 | 9.6000 | 9.6000 | 9.5800 | 9.6000 | +1.053% | 5 | 2,208 | +27.083% |
| 2026-09-22 | 9.5000 | 9.5500 | 9.4000 | 9.5000 | -0.315% | 156 | 2,121 | +28.421% |
| 2026-09-21 | 10.0000 | 10.0000 | 9.3500 | 9.5300 | -14.911% | 60 | 2,135 | +28.017% |
| 2026-09-18 | 10.8700 | 11.2000 | 10.8700 | 11.2000 | +1.818% | 13 | 2,131 | +8.929% |
| 2026-09-17 | 11.8000 | 11.8000 | 10.8700 | 11.0000 | -7.485% | 18 | 2,143 | +10.909% |
| 2026-09-16 | 12.0800 | 12.1000 | 11.8900 | 11.8900 | -5.859% | 19 | 2,150 | +2.607% |
| 2026-09-15 | 12.6000 | 12.6400 | 12.6000 | 12.6300 | -2.995% | 6 | 2,147 | -3.405% |
| 2026-09-14 | 13.6300 | 13.6300 | 13.0200 | 13.0200 | +3.170% | 8 | 2,142 | -6.298% |
| 2026-09-11 | 13.1500 | 13.1500 | 12.6200 | 12.6200 | -4.394% | 10 | 2,152 | -3.328% |
| 2026-09-10 | 13.2500 | 13.2500 | 12.9500 | 13.2000 | +4.348% | 36 | 2,125 | -7.576% |
| 2026-09-09 | 13.0000 | 13.0000 | 12.6300 | 12.6500 | -1.017% | 7 | 2,125 | -3.557% |
| 2026-09-08 | 13.3000 | 13.3000 | 12.6800 | 12.7800 | -8.649% | 74 | 2,137 | -4.538% |
| 2026-09-04 | 13.9200 | 13.9900 | 13.9200 | 13.9900 | -2.847% | 2 | 2,135 | -12.795% |
| 2026-09-03 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -1.840% | 10 | 2,145 | -15.278% |
| 2026-09-02 | 14.9500 | 14.9500 | 14.6700 | 14.6700 | -4.492% | 3 | 2,146 | -16.837% |
| 2026-09-01 | 15.8000 | 15.8000 | 15.2500 | 15.3600 | +0.986% | 23 | 2,126 | -20.573% |
| 2026-08-31 | 15.3000 | 15.4500 | 15.2100 | 15.2100 | -2.500% | 5 | 2,129 | -19.790% |
| 2026-08-28 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +1.761% | 32 | 2,098 | -21.795% |
| 2026-08-27 | 15.4000 | 15.6700 | 15.3300 | 15.3300 | -7.203% | 15 | 2,098 | -20.417% |
| 2026-08-26 | 16.8900 | 17.2600 | 16.4200 | 16.5200 | -2.075% | 57 | 2,105 | -26.150% |
| 2026-08-25 | 16.5800 | 16.8800 | 16.5600 | 16.8700 | -1.056% | 22 | 2,089 | -27.682% |
| 2026-08-24 | 17.6900 | 17.6900 | 16.9100 | 17.0500 | +7.233% | 22 | 2,071 | -28.446% |
| 2026-08-20 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -0.935% | 2 | 2,071 | -23.270% |
| 2026-08-19 | 15.3300 | 16.1800 | 15.3300 | 16.0500 | +0.313% | 18 | 2,069 | -23.988% |
| 2026-08-18 | 16.0000 | 16.1800 | 16.0000 | 16.0000 | +7.383% | 269 | 1,979 | -23.750% |
| 2026-08-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -3.560% | 1 | 1,980 | -18.121% |
| 2026-08-14 | 15.8000 | 15.8000 | 15.4500 | 15.4500 | -1.718% | 4 | 1,977 | -21.036% |
| 2026-08-12 | 16.1500 | 16.1500 | 15.7200 | 15.7200 | -9.133% | 29 | 1,998 | -22.392% |
| 2026-08-11 | 17.2500 | 17.3000 | 17.2500 | 17.3000 | -5.619% | 112 | 1,993 | -29.480% |
| 2026-08-10 | 18.6000 | 18.6000 | 18.0000 | 18.3300 | +3.853% | 72 | 1,930 | -33.442% |
| 2026-08-07 | 18.0500 | 18.4000 | 17.6500 | 17.6500 | -3.182% | 7 | 1,932 | -30.878% |
| 2026-08-06 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | -1.192% | 5 | 1,937 | -33.077% |
| 2026-08-05 | 18.3500 | 18.4500 | 18.3500 | 18.4500 | -0.753% | 13 | 1,924 | -33.875% |
| 2026-08-04 | 18.9500 | 18.9500 | 18.5200 | 18.5900 | -8.649% | 13 | 1,923 | -34.373% |
| 2026-08-03 | 20.7600 | 20.7600 | 20.3500 | 20.3500 | +3.299% | 6 | 1,918 | -40.049% |
| 2026-07-31 | 19.6700 | 19.8000 | 19.6700 | 19.7000 | -2.185% | 13 | 1,920 | -38.071% |
| 2026-07-30 | 20.6300 | 20.6300 | 20.1400 | 20.1400 | -9.483% | 11 | 1,911 | -39.424% |
| 2026-07-29 | 22.4500 | 22.4500 | 22.2500 | 22.2500 | +2.299% | 4 | 1,909 | -45.169% |
| 2026-07-28 | 21.2700 | 22.0000 | 21.2700 | 21.7500 | +4.567% | 3 | 1,909 | -43.908% |
| 2026-07-27 | 20.4500 | 21.0900 | 20.4500 | 20.8000 | +2.463% | 65 | 1,955 | -41.346% |
| 2026-07-24 | 20.1500 | 20.3000 | 20.1500 | 20.3000 | +2.113% | 2 | 1,953 | -39.901% |
| 2026-07-23 | 19.5000 | 19.8800 | 19.5000 | 19.8800 | +2.739% | 27 | 1,951 | -38.632% |
| 2026-07-21 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -4.914% | 1 | 1,950 | -36.951% |
| 2026-07-20 | 20.2500 | 20.3500 | 20.2500 | 20.3500 | -3.555% | 28 | 1,953 | -40.049% |
| 2026-07-17 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.977% | 1 | 1,953 | -42.180% |
| 2026-07-16 | 20.0200 | 20.4900 | 20.0200 | 20.4900 | +6.001% | 47 | 1,906 | -40.459% |
| 2026-07-15 | 19.2500 | 19.3300 | 19.2500 | 19.3300 | +6.501% | 7 | 1,903 | -36.886% |
| 2026-07-14 | 18.1000 | 18.1500 | 18.1000 | 18.1500 | -5.469% | 100 | 1,807 | -32.782% |
| 2026-07-13 | 19.1900 | 19.2000 | 19.0500 | 19.2000 | +2.674% | 55 | 1,804 | -36.458% |
| 2026-07-08 | 18.7200 | 18.7200 | 18.7000 | 18.7000 | +1.630% | 5 | 1,805 | -34.759% |
| 2026-07-07 | 18.0500 | 18.4700 | 18.0500 | 18.4000 | +12.127% | 4 | 1,804 | -33.696% |
| 2026-07-06 | 16.0300 | 16.4100 | 16.0300 | 16.4100 | -4.593% | 11 | 1,803 | -25.655% |
| 2026-07-02 | 15.6000 | 17.2000 | 15.5500 | 17.2000 | +22.420% | 82 | 1,727 | -29.070% |
| 2026-06-30 | 14.1500 | 14.3000 | 14.0500 | 14.0500 | -6.333% | 7 | 1,733 | -13.167% |
| 2026-06-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.459% | 50 | 1,698 | -18.667% |
| 2026-06-26 | 15.6500 | 15.7000 | 15.6500 | 15.7000 | +0.191% | 3 | 1,697 | -22.293% |
| 2026-06-25 | 16.0000 | 16.0000 | 15.6700 | 15.6700 | +4.189% | 3 | 1,697 | -22.144% |
| 2026-06-24 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -1.699% | 2 | 1,697 | -18.883% |
| 2026-06-23 | 15.2500 | 15.3500 | 15.2500 | 15.3000 | +8.897% | 212 | 1,517 | -20.261% |
| 2026-06-22 | 13.7000 | 14.0500 | 13.7000 | 14.0500 | -7.566% | 6 | 1,518 | -13.167% |
| 2026-06-18 | 14.8000 | 15.2000 | 14.8000 | 15.2000 | -4.583% | 56 | 1,469 | -19.737% |
| 2026-06-17 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | +6.555% | 10 | 1,474 | -23.415% |
| 2026-06-15 | 15.2900 | 15.2900 | 14.9500 | 14.9500 | -5.975% | 2 | 1,474 | -18.395% |
| 2026-06-12 | 16.0500 | 16.0800 | 15.9000 | 15.9000 | -4.505% | 28 | 1,463 | -23.270% |
| 2026-06-11 | 16.2500 | 16.6500 | 16.2000 | 16.6500 | -8.011% | 124 | 1,403 | -26.727% |
| 2026-06-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -2.949% | 5 | 1,408 | -32.597% |
| 2026-06-05 | 17.7800 | 18.6500 | 17.7800 | 18.6500 | +12.689% | 4 | 1,410 | -34.584% |
| 2026-06-04 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +2.160% | 10 | 1,410 | -26.284% |
| 2026-06-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -1.699% | 2 | 1,410 | -24.691% |
| 2026-06-01 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +10.976% | 3 | 1,410 | -25.971% |
| 2026-05-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | 0.000% | 2 | 1,408 | -17.845% |
| 2026-05-27 | 14.8000 | 14.8500 | 14.8000 | 14.8500 | +4.064% | 3 | 1,406 | -17.845% |
| 2026-05-26 | 14.2000 | 14.3000 | 14.2000 | 14.2700 | -0.903% | 10 | 1,398 | -14.506% |
| 2026-05-22 | 14.3400 | 14.4000 | 14.3400 | 14.4000 | -3.356% | 4 | 1,397 | -15.278% |
| 2026-05-21 | 15.4000 | 15.4000 | 14.9000 | 14.9000 | -1.650% | 4 | 1,393 | -18.121% |
| 2026-05-20 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -3.318% | 12 | 1,391 | -19.472% |
| 2026-05-19 | 16.1500 | 16.4500 | 15.5000 | 15.6700 | -5.602% | 125 | 1,348 | -22.144% |
| 2026-05-18 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -0.718% | 2 | 1,348 | -26.506% |
| 2026-05-15 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +7.179% | 1 | 1,349 | -27.033% |
| 2026-05-14 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 0.000% | 1 | 1,349 | -21.795% |
| 2026-05-12 | 15.6500 | 15.7000 | 15.3100 | 15.6000 | +6.122% | 46 | 1,312 | -21.795% |
| 2026-05-11 | 13.8000 | 14.9000 | 13.8000 | 14.7000 | -2.713% | 5 | 1,311 | -17.007% |
| 2026-05-08 | 15.2100 | 15.2900 | 14.9500 | 15.1100 | -3.819% | 63 | 1,263 | -19.259% |
| 2026-05-07 | 15.9000 | 15.9000 | 15.3300 | 15.7100 | +0.064% | 13 | 1,268 | -22.342% |
| 2026-05-06 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | -3.385% | 67 | 1,220 | -22.293% |
| 2026-05-05 | 16.3000 | 16.3000 | 16.2500 | 16.2500 | -7.565% | 2 | 1,218 | -24.923% |
| 2026-05-04 | 17.0700 | 17.5800 | 17.0500 | 17.5800 | +2.807% | 27 | 1,191 | -30.603% |
| 2026-05-01 | 17.5000 | 18.0000 | 16.7300 | 17.1000 | -4.469% | 45 | 1,167 | -28.655% |
| 2026-04-30 | 18.2000 | 18.2000 | 17.7500 | 17.9000 | -0.941% | 217 | 967 | -31.844% |
| 2026-04-29 | 18.7500 | 18.9500 | 17.9500 | 18.0700 | -7.333% | 185 | 1,040 | -32.485% |
| 2026-04-28 | 19.9600 | 20.0500 | 19.5000 | 19.5000 | -2.500% | 58 | 1,020 | -37.436% |
| 2026-04-27 | 18.7700 | 20.0300 | 18.7700 | 20.0000 | -2.200% | 120 | 997 | -39.000% |
| 2026-04-24 | 19.3500 | 20.5100 | 19.2000 | 20.4500 | -14.507% | 177 | 857 | -40.342% |
| 2026-04-23 | 24.1500 | 24.1500 | 23.9100 | 23.9200 | +0.462% | 39 | 820 | -48.997% |
| 2026-04-22 | 24.8000 | 24.8000 | 23.8100 | 23.8100 | -2.458% | 10 | 820 | -48.761% |
| 2026-04-21 | 24.0500 | 24.4300 | 24.0500 | 24.4100 | -1.453% | 3 | 830 | -50.020% |
| 2026-04-20 | 24.2000 | 24.7700 | 23.4500 | 24.7700 | +5.404% | 48 | 830 | -50.747% |
| 2026-04-17 | 23.5500 | 23.5500 | 23.3500 | 23.5000 | -3.292% | 46 | 803 | -48.085% |
| 2026-04-16 | 24.2000 | 24.5000 | 24.1500 | 24.3000 | -4.142% | 33 | 802 | -49.794% |
| 2026-04-15 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -0.705% | 2 | 801 | -51.874% |
| 2026-04-13 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -1.390% | 1 | 801 | -52.213% |
| 2026-04-10 | 26.0500 | 26.2000 | 25.8900 | 25.8900 | -1.932% | 29 | 800 | -52.878% |
| 2026-04-09 | 26.9500 | 26.9500 | 26.3000 | 26.4000 | -4.521% | 815 | 818 | -53.788% |
| 2026-04-08 | 28.0000 | 28.1000 | 27.3000 | 27.6500 | -8.140% | 25 | 207 | -55.877% |
| 2026-04-07 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -2.589% | 1 | 194 | -59.468% |
| 2026-04-06 | 30.8300 | 30.9000 | 30.8300 | 30.9000 | -10.148% | 2 | 193 | -60.518% |
| 2026-03-26 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | +0.262% | 3 | 193 | -64.525% |
| 2026-03-19 | 34.3000 | 34.3000 | 34.3000 | 34.3000 | -2.000% | 1 | 190 | -64.431% |
| 2026-03-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +6.707% | 2 | 189 | -65.143% |
| 2026-03-16 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | -1.973% | 1 | 189 | -62.805% |
| 2026-02-25 | 33.4500 | 33.4600 | 33.4500 | 33.4600 | -0.119% | 2 | 188 | -63.539% |
| 2026-02-12 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +1.669% | 75 | 188 | -63.582% |
| 2026-02-11 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | -1.318% | 3 | 113 | -62.974% |
| 2026-02-05 | 33.4000 | 33.4000 | 33.3900 | 33.3900 | +4.409% | 4 | 113 | -63.462% |
| 2026-01-28 | 31.9800 | 31.9800 | 31.9800 | 31.9800 | -8.629% | 2 | 113 | -61.851% |
| 2026-01-26 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +2.041% | 1 | 111 | -65.143% |
| 2026-01-23 | 33.3400 | 34.3000 | 33.3400 | 34.3000 | +16.153% | 5 | 111 | -64.431% |
| 2026-01-22 | 29.5400 | 29.5400 | 29.4700 | 29.5300 | -0.068% | 5 | 113 | -58.686% |
| 2026-01-21 | 30.6300 | 30.6300 | 29.5500 | 29.5500 | 0.000% | 117 | 110 | -58.714% |