INTC280121P00080000
INTC Jan 21 2028 80.00 Put
optionOPRA
EODOct 16, 2026
14.80USD+15.175%(+1.95)73Vol7,682OI
INTC280121P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.55 | 14.85 | 13.47 | 14.80 | +15.175% | 73 | 7,667 | 0.000% |
| 2026-10-15 | 13.86 | 14.20 | 12.77 | 12.85 | +6.198% | 1,034 | 6,656 | +15.175% |
| 2026-10-14 | 12.05 | 12.25 | 11.55 | 12.10 | +6.608% | 390 | 6,372 | +22.314% |
| 2026-10-13 | 11.70 | 11.70 | 11.15 | 11.35 | -0.960% | 44 | 6,336 | +30.396% |
| 2026-10-12 | 11.97 | 12.03 | 11.46 | 11.46 | -0.693% | 152 | 6,247 | +29.145% |
| 2026-10-09 | 11.40 | 11.54 | 11.30 | 11.54 | +1.495% | 265 | 6,191 | +28.250% |
| 2026-10-08 | 11.00 | 11.43 | 10.95 | 11.37 | +9.432% | 1,646 | 6,575 | +30.167% |
| 2026-10-07 | 10.44 | 10.75 | 10.39 | 10.39 | -1.236% | 23 | 6,574 | +42.445% |
| 2026-10-06 | 10.16 | 10.53 | 10.00 | 10.52 | +3.441% | 224 | 6,516 | +40.684% |
| 2026-10-05 | 11.23 | 11.23 | 10.17 | 10.17 | -3.784% | 60 | 6,514 | +45.526% |
| 2026-10-02 | 10.44 | 10.60 | 10.44 | 10.57 | -3.028% | 66 | 6,478 | +40.019% |
| 2026-10-01 | 11.40 | 11.45 | 10.90 | 10.90 | -2.592% | 64 | 6,462 | +35.780% |
| 2026-09-30 | 11.22 | 11.22 | 11.19 | 11.19 | -3.534% | 17 | 6,479 | +32.261% |
| 2026-09-29 | 12.00 | 12.00 | 11.59 | 11.60 | -2.521% | 9 | 6,478 | +27.586% |
| 2026-09-28 | 11.47 | 11.90 | 11.47 | 11.90 | +13.333% | 27 | 6,477 | +24.370% |
| 2026-09-24 | 10.75 | 11.17 | 10.50 | 10.50 | -5.830% | 102 | 6,407 | +40.952% |
| 2026-09-23 | 11.30 | 11.65 | 11.15 | 11.15 | -1.152% | 63 | 6,433 | +32.735% |
| 2026-09-22 | 11.26 | 11.30 | 11.19 | 11.28 | +0.089% | 76 | 6,362 | +31.206% |
| 2026-09-21 | 11.43 | 11.85 | 11.00 | 11.27 | -12.636% | 179 | 6,298 | +31.322% |
| 2026-09-18 | 12.81 | 13.29 | 12.81 | 12.90 | +0.233% | 64 | 6,285 | +14.729% |
| 2026-09-17 | 12.65 | 13.44 | 12.65 | 12.87 | -11.546% | 188 | 6,152 | +14.996% |
| 2026-09-16 | 14.01 | 14.55 | 14.01 | 14.55 | -4.777% | 23 | 6,129 | +1.718% |
| 2026-09-15 | 14.98 | 15.35 | 14.91 | 15.28 | -1.100% | 102 | 6,046 | -3.141% |
| 2026-09-14 | 16.40 | 16.50 | 15.38 | 15.45 | +5.605% | 36 | 6,050 | -4.207% |
| 2026-09-11 | 15.05 | 15.10 | 14.63 | 14.63 | -6.815% | 8 | 6,052 | +1.162% |
| 2026-09-10 | 15.25 | 15.70 | 15.20 | 15.70 | +7.167% | 41 | 6,034 | -5.732% |
| 2026-09-09 | 15.00 | 15.00 | 14.65 | 14.65 | -0.340% | 89 | 5,974 | +1.024% |
| 2026-09-08 | 15.63 | 15.70 | 14.70 | 14.70 | -12.186% | 83 | 5,990 | +0.680% |
| 2026-09-04 | 16.07 | 16.74 | 16.00 | 16.74 | -0.947% | 54 | 5,980 | -11.589% |
| 2026-09-03 | 16.85 | 16.90 | 16.85 | 16.90 | -2.312% | 6 | 5,975 | -12.426% |
| 2026-09-02 | 17.70 | 17.72 | 17.17 | 17.30 | -3.352% | 40 | 5,979 | -14.451% |
| 2026-09-01 | 18.50 | 18.50 | 17.90 | 17.90 | +0.562% | 43 | 6,019 | -17.318% |
| 2026-08-31 | 17.70 | 17.90 | 17.70 | 17.80 | -1.111% | 31 | 5,994 | -16.854% |
| 2026-08-28 | 18.00 | 18.11 | 18.00 | 18.00 | -1.099% | 17 | 5,986 | -17.778% |
| 2026-08-27 | 18.70 | 18.70 | 17.85 | 18.20 | -5.405% | 114 | 5,958 | -18.681% |
| 2026-08-26 | 19.60 | 19.70 | 19.23 | 19.24 | -1.586% | 147 | 5,888 | -23.077% |
| 2026-08-25 | 19.00 | 19.63 | 19.00 | 19.55 | -1.759% | 109 | 5,885 | -24.297% |
| 2026-08-24 | 20.40 | 20.40 | 19.75 | 19.90 | +1.947% | 32 | 5,874 | -25.628% |
| 2026-08-21 | 19.21 | 19.52 | 19.18 | 19.52 | +1.245% | 13 | 5,868 | -24.180% |
| 2026-08-20 | 19.28 | 19.28 | 19.28 | 19.28 | +4.783% | 2 | 5,868 | -23.237% |
| 2026-08-19 | 17.83 | 19.19 | 17.83 | 18.40 | +1.377% | 6 | 5,867 | -19.565% |
| 2026-08-18 | 18.55 | 19.00 | 18.15 | 18.15 | +3.892% | 52 | 5,861 | -18.457% |
| 2026-08-17 | 17.35 | 17.65 | 17.25 | 17.47 | -3.481% | 47 | 5,860 | -15.283% |
| 2026-08-14 | 18.17 | 18.24 | 18.10 | 18.10 | -0.549% | 7 | 5,861 | -18.232% |
| 2026-08-13 | 17.95 | 18.20 | 17.65 | 18.20 | -0.055% | 116 | 5,745 | -18.681% |
| 2026-08-12 | 18.70 | 18.90 | 18.21 | 18.21 | -8.030% | 44 | 5,721 | -18.726% |
| 2026-08-11 | 20.36 | 20.58 | 19.80 | 19.80 | -1.148% | 108 | 5,692 | -25.253% |
| 2026-08-10 | 20.20 | 20.20 | 20.00 | 20.03 | -1.427% | 13 | 5,684 | -26.111% |
| 2026-08-07 | 21.37 | 21.37 | 20.32 | 20.32 | -2.542% | 3 | 5,685 | -27.165% |
| 2026-08-06 | 20.85 | 20.85 | 20.85 | 20.85 | -0.714% | 2 | 5,683 | -29.017% |
| 2026-08-05 | 21.04 | 21.45 | 21.00 | 21.00 | -3.758% | 17 | 5,685 | -29.524% |
| 2026-08-04 | 22.00 | 22.00 | 21.82 | 21.82 | -4.298% | 2 | 5,686 | -32.172% |
| 2026-08-03 | 23.51 | 23.55 | 22.80 | 22.80 | +1.559% | 2,514 | 3,180 | -35.088% |
| 2026-07-31 | 22.00 | 23.14 | 21.93 | 22.45 | -1.965% | 19 | 3,183 | -34.076% |
| 2026-07-30 | 23.96 | 24.42 | 22.90 | 22.90 | -10.196% | 22 | 3,192 | -35.371% |
| 2026-07-29 | 25.08 | 26.00 | 24.80 | 25.50 | +3.659% | 243 | 3,276 | -41.961% |
| 2026-07-28 | 24.40 | 25.74 | 24.40 | 24.60 | +4.017% | 77 | 3,298 | -39.837% |
| 2026-07-27 | 23.10 | 24.10 | 23.10 | 23.65 | +1.068% | 20 | 3,288 | -37.421% |
| 2026-07-24 | 22.60 | 23.44 | 22.46 | 23.40 | +4.000% | 33 | 3,270 | -36.752% |
| 2026-07-23 | 22.06 | 22.50 | 22.06 | 22.50 | +2.975% | 15 | 3,255 | -34.222% |
| 2026-07-22 | 21.70 | 21.85 | 21.50 | 21.85 | +0.275% | 23 | 3,234 | -32.265% |
| 2026-07-21 | 21.92 | 21.92 | 21.79 | 21.79 | -8.059% | 2 | 3,232 | -32.079% |
| 2026-07-17 | 24.79 | 24.91 | 23.27 | 23.70 | +1.282% | 208 | 3,327 | -37.553% |
| 2026-07-16 | 22.83 | 23.45 | 22.58 | 23.40 | +5.169% | 16 | 3,314 | -36.752% |
| 2026-07-15 | 21.96 | 23.03 | 21.96 | 22.25 | +6.459% | 1,790 | 2,080 | -33.483% |
| 2026-07-14 | 21.55 | 21.55 | 20.90 | 20.90 | -4.128% | 2 | 2,079 | -29.187% |
| 2026-07-13 | 21.50 | 21.80 | 21.50 | 21.80 | +6.083% | 4 | 2,078 | -32.110% |
| 2026-07-09 | 19.97 | 20.55 | 19.97 | 20.55 | -4.196% | 12 | 2,069 | -27.981% |
| 2026-07-08 | 21.60 | 21.60 | 21.25 | 21.45 | +1.275% | 11 | 2,068 | -31.002% |
| 2026-07-07 | 20.33 | 21.18 | 20.33 | 21.18 | +15.046% | 21 | 2,069 | -30.123% |
| 2026-07-06 | 18.30 | 18.41 | 18.30 | 18.41 | -5.103% | 2 | 2,070 | -19.609% |
| 2026-07-02 | 19.40 | 19.40 | 19.40 | 19.40 | +7.778% | 1 | 2,069 | -23.711% |
| 2026-07-01 | 17.00 | 18.00 | 17.00 | 18.00 | +10.429% | 54 | 2,031 | -17.778% |
| 2026-06-30 | 16.72 | 16.80 | 16.30 | 16.30 | -9.444% | 14 | 2,030 | -9.202% |
| 2026-06-26 | 17.93 | 18.00 | 17.93 | 18.00 | +1.983% | 3 | 2,028 | -17.778% |
| 2026-06-25 | 17.65 | 17.65 | 17.65 | 17.65 | +3.398% | 1 | 2,027 | -16.147% |
| 2026-06-24 | 17.07 | 17.07 | 17.07 | 17.07 | -1.043% | 5 | 2,027 | -13.298% |
| 2026-06-23 | 17.25 | 17.25 | 17.25 | 17.25 | +4.545% | 2 | 2,027 | -14.203% |
| 2026-06-22 | 16.05 | 16.61 | 16.05 | 16.50 | -7.042% | 4 | 2,029 | -10.303% |
| 2026-06-18 | 17.17 | 17.75 | 16.80 | 17.75 | +1.024% | 22 | 2,018 | -16.620% |
| 2026-06-15 | 17.55 | 17.62 | 17.55 | 17.57 | -4.770% | 4 | 2,016 | -15.766% |
| 2026-06-12 | 18.30 | 18.50 | 18.30 | 18.45 | -1.284% | 50 | 2,000 | -19.783% |
| 2026-06-11 | 18.75 | 19.15 | 18.61 | 18.69 | -10.144% | 365 | 1,692 | -20.813% |
| 2026-06-09 | 19.56 | 21.60 | 19.55 | 20.80 | +8.277% | 109 | 1,689 | -28.846% |
| 2026-06-08 | 19.50 | 19.50 | 19.21 | 19.21 | -8.957% | 31 | 1,689 | -22.957% |
| 2026-06-05 | 19.54 | 21.10 | 19.54 | 21.10 | +11.996% | 117 | 1,632 | -29.858% |
| 2026-06-04 | 18.84 | 18.84 | 18.84 | 18.84 | +0.480% | 1 | 1,633 | -21.444% |
| 2026-06-03 | 18.67 | 18.75 | 18.63 | 18.75 | -4.580% | 12 | 1,643 | -21.067% |
| 2026-06-02 | 20.05 | 20.05 | 19.37 | 19.65 | +0.873% | 19 | 1,649 | -24.682% |
| 2026-06-01 | 19.90 | 19.90 | 18.34 | 19.48 | +11.378% | 68 | 1,676 | -24.025% |
| 2026-05-29 | 17.05 | 17.75 | 17.05 | 17.49 | +3.798% | 33 | 1,696 | -15.380% |
| 2026-05-28 | 17.20 | 17.20 | 16.85 | 16.85 | 0.000% | 13 | 1,696 | -12.166% |
| 2026-05-27 | 16.97 | 17.10 | 16.85 | 16.85 | +2.121% | 14 | 1,696 | -12.166% |
| 2026-05-26 | 16.50 | 16.50 | 16.50 | 16.50 | -1.786% | 1 | 1,697 | -10.303% |
| 2026-05-22 | 16.61 | 16.90 | 16.53 | 16.80 | -1.293% | 25 | 1,697 | -11.905% |
| 2026-05-21 | 17.35 | 17.35 | 16.88 | 17.02 | -3.679% | 1,012 | 950 | -13.043% |
| 2026-05-20 | 17.67 | 17.67 | 17.67 | 17.67 | -1.833% | 1 | 951 | -16.242% |
| 2026-05-19 | 18.50 | 19.00 | 18.00 | 18.00 | -5.263% | 127 | 865 | -17.778% |
| 2026-05-18 | 19.15 | 19.20 | 19.00 | 19.00 | +0.264% | 15 | 860 | -22.105% |
| 2026-05-15 | 19.00 | 19.35 | 18.95 | 18.95 | +5.748% | 76 | 837 | -21.900% |
| 2026-05-14 | 18.03 | 18.25 | 17.92 | 17.92 | +2.400% | 69 | 853 | -17.411% |
| 2026-05-13 | 17.50 | 17.50 | 17.50 | 17.50 | -4.372% | 20 | 853 | -15.429% |
| 2026-05-12 | 18.05 | 18.30 | 18.05 | 18.30 | +5.597% | 17 | 841 | -19.126% |
| 2026-05-11 | 16.95 | 17.47 | 16.95 | 17.33 | -0.971% | 52 | 821 | -14.599% |
| 2026-05-08 | 17.95 | 18.02 | 17.06 | 17.50 | -4.632% | 96 | 791 | -15.429% |
| 2026-05-07 | 18.00 | 18.35 | 17.92 | 18.35 | +1.944% | 17 | 783 | -19.346% |
| 2026-05-06 | 18.58 | 19.05 | 18.00 | 18.00 | -5.013% | 225 | 803 | -17.778% |
| 2026-05-05 | 19.15 | 19.15 | 18.35 | 18.95 | -5.250% | 18 | 798 | -21.900% |
| 2026-05-04 | 20.10 | 20.20 | 19.89 | 20.00 | +1.266% | 54 | 798 | -26.000% |
| 2026-05-01 | 19.75 | 20.05 | 19.42 | 19.75 | -5.412% | 139 | 792 | -25.063% |
| 2026-04-30 | 20.88 | 21.07 | 20.00 | 20.88 | +1.261% | 37 | 808 | -29.119% |
| 2026-04-29 | 21.75 | 21.75 | 20.00 | 20.62 | -7.534% | 205 | 657 | -28.225% |
| 2026-04-28 | 23.12 | 23.40 | 22.30 | 22.30 | -0.757% | 52 | 625 | -33.632% |
| 2026-04-27 | 23.00 | 23.00 | 21.57 | 22.47 | -2.304% | 233 | 570 | -34.134% |
| 2026-04-24 | 21.60 | 23.60 | 21.00 | 23.00 | -16.364% | 339 | 506 | -35.652% |
| 2026-04-23 | 27.25 | 27.50 | 27.25 | 27.50 | -2.655% | 4 | 502 | -46.182% |
| 2026-04-22 | 27.15 | 28.25 | 27.15 | 28.25 | +1.692% | 69 | 502 | -47.611% |
| 2026-04-21 | 27.45 | 27.84 | 27.45 | 27.78 | -1.489% | 4 | 463 | -46.724% |
| 2026-04-20 | 27.90 | 28.21 | 27.90 | 28.20 | +2.732% | 62 | 463 | -47.518% |
| 2026-04-17 | 27.00 | 27.45 | 26.68 | 27.45 | -0.182% | 166 | 410 | -46.084% |
| 2026-04-16 | 27.50 | 27.50 | 27.50 | 27.50 | -4.414% | 1 | 270 | -46.182% |
| 2026-04-15 | 28.35 | 28.81 | 28.20 | 28.77 | -2.968% | 80 | 269 | -48.558% |
| 2026-04-14 | 29.32 | 29.65 | 29.32 | 29.65 | +4.401% | 15 | 216 | -50.084% |
| 2026-04-13 | 28.75 | 28.75 | 28.40 | 28.40 | -2.806% | 22 | 201 | -47.887% |
| 2026-04-10 | 29.64 | 30.09 | 29.22 | 29.22 | -2.600% | 73 | 181 | -49.350% |
| 2026-04-09 | 30.00 | 30.00 | 30.00 | 30.00 | -3.908% | 1 | 127 | -50.667% |
| 2026-04-08 | 31.34 | 31.34 | 31.12 | 31.22 | -9.481% | 79 | 126 | -52.594% |
| 2026-04-07 | 34.49 | 34.49 | 34.49 | 34.49 | -1.457% | 1 | 48 | -57.089% |
| 2026-04-06 | 34.72 | 35.00 | 34.72 | 35.00 | -14.634% | 2 | 48 | -57.714% |
| 2026-03-30 | 41.00 | 41.00 | 41.00 | 41.00 | +6.910% | 20 | 49 | -63.902% |
| 2026-03-26 | 38.35 | 38.35 | 38.35 | 38.35 | +1.455% | 1 | 62 | -61.408% |
| 2026-03-25 | 37.50 | 37.80 | 37.50 | 37.80 | -2.828% | 4 | 61 | -60.847% |
| 2026-03-24 | 38.90 | 38.90 | 38.90 | 38.90 | +0.725% | 1 | 61 | -61.954% |
| 2026-03-19 | 38.61 | 38.62 | 38.61 | 38.62 | +0.704% | 20 | 60 | -61.678% |
| 2026-03-12 | 37.40 | 38.35 | 37.40 | 38.35 | -5.074% | 2 | 60 | -61.408% |
| 2026-03-09 | 40.40 | 40.40 | 40.40 | 40.40 | +4.799% | 1 | 58 | -63.366% |
| 2026-02-27 | 38.55 | 38.55 | 38.55 | 38.55 | +2.255% | 25 | 57 | -61.608% |
| 2026-02-25 | 37.70 | 37.70 | 37.58 | 37.70 | -0.106% | 27 | 32 | -60.743% |
| 2026-02-12 | 37.74 | 37.74 | 37.74 | 37.74 | +4.543% | 1 | 32 | -60.784% |
| 2026-02-09 | 36.10 | 36.10 | 36.10 | 36.10 | -10.087% | 25 | 31 | -59.003% |
| 2026-01-26 | 40.00 | 40.15 | 40.00 | 40.15 | +4.016% | 21 | 22 | -63.138% |
| 2026-01-23 | 38.10 | 38.60 | 37.55 | 38.60 | +14.881% | 9 | 5 | -61.658% |
| 2026-01-22 | 33.60 | 33.60 | 33.60 | 33.60 | 0.000% | 3 | 3 | -55.952% |