INTC280121P00085000
INTC Jan 21 2028 85.00 Put
optionOPRA
EODOct 16, 2026
17.40USD+14.098%(+2.15)837Vol5,457OI
INTC280121P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.15 | 17.40 | 15.99 | 17.40 | +14.098% | 837 | 4,628 | 0.000% |
| 2026-10-15 | 15.55 | 16.80 | 15.24 | 15.25 | +4.452% | 755 | 3,880 | +14.098% |
| 2026-10-14 | 14.06 | 14.60 | 14.06 | 14.60 | +8.148% | 2 | 3,880 | +19.178% |
| 2026-10-13 | 13.50 | 13.50 | 13.50 | 13.50 | -5.594% | 2 | 3,880 | +28.889% |
| 2026-10-12 | 14.15 | 14.30 | 14.10 | 14.30 | +5.535% | 5 | 3,878 | +21.678% |
| 2026-10-09 | 13.40 | 13.55 | 13.40 | 13.55 | 0.000% | 6 | 3,876 | +28.413% |
| 2026-10-08 | 12.90 | 13.55 | 12.90 | 13.55 | +8.487% | 5 | 3,876 | +28.413% |
| 2026-10-07 | 12.82 | 12.85 | 12.49 | 12.49 | -0.873% | 12 | 3,878 | +39.311% |
| 2026-10-06 | 12.60 | 12.60 | 12.60 | 12.60 | -5.618% | 20 | 3,878 | +38.095% |
| 2026-09-30 | 13.35 | 13.35 | 13.35 | 13.35 | -3.331% | 4 | 3,882 | +30.337% |
| 2026-09-29 | 13.65 | 13.81 | 13.65 | 13.81 | -1.357% | 10 | 3,881 | +25.996% |
| 2026-09-28 | 13.57 | 14.00 | 13.57 | 14.00 | +11.821% | 2 | 3,880 | +24.286% |
| 2026-09-24 | 13.10 | 13.10 | 12.52 | 12.52 | -6.358% | 11 | 3,879 | +38.978% |
| 2026-09-23 | 13.34 | 13.37 | 13.34 | 13.37 | +1.673% | 2 | 3,877 | +30.142% |
| 2026-09-22 | 13.12 | 13.15 | 13.12 | 13.15 | -1.128% | 26 | 3,876 | +32.319% |
| 2026-09-21 | 13.75 | 13.75 | 13.20 | 13.30 | -11.628% | 216 | 3,827 | +30.827% |
| 2026-09-17 | 15.65 | 15.93 | 15.05 | 15.05 | -8.788% | 30 | 3,836 | +15.615% |
| 2026-09-16 | 16.77 | 16.77 | 16.50 | 16.50 | -5.444% | 3 | 3,837 | +5.455% |
| 2026-09-15 | 17.45 | 17.45 | 17.45 | 17.45 | -5.879% | 2 | 3,837 | -0.287% |
| 2026-09-14 | 18.54 | 18.54 | 18.54 | 18.54 | +8.484% | 2 | 3,835 | -6.149% |
| 2026-09-11 | 17.40 | 17.40 | 17.09 | 17.09 | -4.365% | 2 | 3,835 | +1.814% |
| 2026-09-10 | 17.87 | 17.87 | 17.87 | 17.87 | +4.503% | 3 | 3,835 | -2.630% |
| 2026-09-09 | 17.43 | 17.47 | 17.10 | 17.10 | -0.292% | 6 | 3,831 | +1.754% |
| 2026-09-08 | 18.10 | 18.10 | 17.15 | 17.15 | -10.863% | 236 | 4,062 | +1.458% |
| 2026-09-04 | 18.80 | 19.24 | 18.50 | 19.24 | -2.335% | 82 | 3,983 | -9.563% |
| 2026-09-03 | 20.10 | 20.10 | 19.70 | 19.70 | -3.526% | 3 | 3,986 | -11.675% |
| 2026-09-02 | 20.42 | 20.42 | 20.42 | 20.42 | -1.209% | 1 | 3,986 | -14.789% |
| 2026-09-01 | 21.59 | 21.59 | 20.67 | 20.67 | +0.097% | 15 | 3,996 | -15.820% |
| 2026-08-31 | 20.65 | 20.65 | 20.65 | 20.65 | -0.482% | 3 | 3,996 | -15.738% |
| 2026-08-28 | 20.79 | 21.05 | 20.75 | 20.75 | -1.284% | 20 | 3,976 | -16.145% |
| 2026-08-27 | 20.98 | 21.05 | 20.64 | 21.02 | -5.740% | 10 | 3,973 | -17.222% |
| 2026-08-26 | 22.65 | 22.65 | 22.30 | 22.30 | -1.978% | 27 | 3,998 | -21.973% |
| 2026-08-24 | 23.19 | 23.32 | 22.59 | 22.75 | +6.308% | 51 | 4,006 | -23.516% |
| 2026-08-19 | 22.00 | 22.00 | 21.40 | 21.40 | +1.905% | 3 | 4,005 | -18.692% |
| 2026-08-18 | 21.45 | 21.65 | 21.00 | 21.00 | +5.847% | 49 | 3,993 | -17.143% |
| 2026-08-17 | 19.90 | 20.10 | 19.84 | 19.84 | -2.983% | 274 | 3,775 | -12.298% |
| 2026-08-14 | 20.70 | 20.70 | 20.45 | 20.45 | -2.758% | 14 | 3,783 | -14.914% |
| 2026-08-12 | 21.50 | 21.90 | 21.03 | 21.03 | -6.533% | 53 | 3,734 | -17.261% |
| 2026-08-11 | 22.65 | 22.70 | 22.50 | 22.50 | -6.948% | 202 | 3,679 | -22.667% |
| 2026-08-10 | 24.18 | 24.18 | 24.18 | 24.18 | +4.585% | 1 | 3,680 | -28.040% |
| 2026-08-07 | 23.12 | 23.12 | 23.12 | 23.12 | +0.087% | 1 | 3,681 | -24.740% |
| 2026-08-06 | 25.00 | 25.00 | 23.10 | 23.10 | -4.545% | 26 | 3,655 | -24.675% |
| 2026-08-04 | 24.85 | 24.85 | 24.19 | 24.20 | -15.296% | 101 | 3,626 | -28.099% |
| 2026-07-29 | 28.57 | 28.57 | 28.57 | 28.57 | +3.627% | 1 | 3,625 | -39.097% |
| 2026-07-28 | 27.62 | 27.83 | 27.57 | 27.57 | +2.912% | 6 | 3,624 | -36.888% |
| 2026-07-27 | 25.80 | 27.20 | 25.80 | 26.79 | +2.369% | 15 | 3,613 | -35.050% |
| 2026-07-24 | 25.00 | 26.20 | 25.00 | 26.17 | +4.596% | 93 | 3,673 | -33.512% |
| 2026-07-23 | 25.02 | 25.02 | 25.02 | 25.02 | -3.769% | 2 | 3,671 | -30.456% |
| 2026-07-20 | 26.00 | 26.00 | 26.00 | 26.00 | -3.346% | 1 | 3,672 | -33.077% |
| 2026-07-17 | 26.85 | 26.90 | 26.85 | 26.90 | +1.509% | 20 | 3,652 | -35.316% |
| 2026-07-16 | 24.55 | 26.50 | 24.55 | 26.50 | +4.950% | 439 | 3,227 | -34.340% |
| 2026-07-15 | 25.45 | 25.50 | 24.90 | 25.25 | +7.219% | 2,220 | 1,263 | -31.089% |
| 2026-07-14 | 23.52 | 24.15 | 23.43 | 23.55 | -4.656% | 51 | 1,217 | -26.115% |
| 2026-07-13 | 24.60 | 24.75 | 24.60 | 24.70 | +4.219% | 30 | 1,187 | -29.555% |
| 2026-07-10 | 23.70 | 23.70 | 23.70 | 23.70 | -2.066% | 1 | 1,186 | -26.582% |
| 2026-07-08 | 24.10 | 24.20 | 23.97 | 24.20 | +0.624% | 47 | 1,171 | -28.099% |
| 2026-07-07 | 23.55 | 24.20 | 23.55 | 24.05 | +17.892% | 224 | 1,035 | -27.651% |
| 2026-07-02 | 20.61 | 20.61 | 20.40 | 20.40 | +12.026% | 2 | 1,035 | -14.706% |
| 2026-06-30 | 18.21 | 18.21 | 18.21 | 18.21 | -19.425% | 200 | 835 | -4.448% |
| 2026-06-29 | 22.60 | 22.60 | 22.60 | 22.60 | +9.976% | 1 | 836 | -23.009% |
| 2026-06-26 | 20.35 | 20.55 | 20.20 | 20.55 | 0.000% | 6 | 832 | -15.328% |
| 2026-06-25 | 20.65 | 20.70 | 20.52 | 20.55 | +2.750% | 102 | 775 | -15.328% |
| 2026-06-23 | 20.00 | 20.00 | 20.00 | 20.00 | +8.401% | 1 | 775 | -13.000% |
| 2026-06-22 | 18.32 | 18.45 | 18.08 | 18.45 | -4.156% | 7 | 770 | -5.691% |
| 2026-06-18 | 19.25 | 19.25 | 19.25 | 19.25 | -10.880% | 2 | 772 | -9.610% |
| 2026-06-16 | 20.00 | 21.60 | 20.00 | 21.60 | +8.000% | 14 | 760 | -19.444% |
| 2026-06-15 | 20.00 | 20.00 | 20.00 | 20.00 | -3.800% | 1 | 759 | -13.000% |
| 2026-06-12 | 20.53 | 20.79 | 20.10 | 20.79 | -6.351% | 200 | 567 | -16.306% |
| 2026-06-11 | 21.00 | 22.20 | 21.00 | 22.20 | -7.846% | 67 | 503 | -21.622% |
| 2026-06-05 | 22.60 | 24.09 | 22.60 | 24.09 | +11.787% | 2 | 502 | -27.771% |
| 2026-06-04 | 22.20 | 22.20 | 21.30 | 21.55 | -3.146% | 16 | 496 | -19.258% |
| 2026-06-02 | 22.25 | 22.25 | 22.25 | 22.25 | +2.771% | 1 | 495 | -21.798% |
| 2026-06-01 | 19.46 | 21.90 | 19.46 | 21.65 | +12.643% | 27 | 494 | -19.630% |
| 2026-05-29 | 19.30 | 19.30 | 19.21 | 19.22 | -0.415% | 41 | 455 | -9.469% |
| 2026-05-22 | 19.30 | 19.30 | 19.30 | 19.30 | +0.626% | 22 | 433 | -9.845% |
| 2026-05-20 | 19.48 | 19.48 | 19.18 | 19.18 | -9.953% | 5 | 437 | -9.281% |
| 2026-05-19 | 21.35 | 21.65 | 21.10 | 21.30 | -4.911% | 139 | 340 | -18.310% |
| 2026-05-18 | 20.82 | 22.40 | 20.49 | 22.40 | +2.283% | 9 | 337 | -22.321% |
| 2026-05-15 | 21.94 | 21.94 | 21.72 | 21.90 | +6.518% | 32 | 337 | -20.548% |
| 2026-05-14 | 21.30 | 21.30 | 20.56 | 20.56 | +4.898% | 5 | 336 | -15.370% |
| 2026-05-13 | 19.60 | 19.60 | 19.60 | 19.60 | -5.542% | 1 | 336 | -11.224% |
| 2026-05-12 | 20.03 | 20.75 | 19.20 | 20.75 | +5.491% | 31 | 309 | -16.145% |
| 2026-05-08 | 19.27 | 19.85 | 19.27 | 19.67 | -5.885% | 34 | 283 | -11.540% |
| 2026-05-07 | 20.90 | 20.90 | 20.90 | 20.90 | +0.820% | 25 | 258 | -16.746% |
| 2026-05-06 | 20.88 | 21.11 | 20.73 | 20.73 | -4.028% | 109 | 171 | -16.064% |
| 2026-05-05 | 21.60 | 21.60 | 21.30 | 21.60 | -5.263% | 13 | 173 | -19.444% |
| 2026-05-04 | 23.00 | 23.00 | 22.80 | 22.80 | +1.423% | 3 | 172 | -23.684% |
| 2026-05-01 | 22.95 | 22.95 | 22.48 | 22.48 | -2.894% | 42 | 168 | -22.598% |
| 2026-04-30 | 23.65 | 24.55 | 22.95 | 23.15 | +2.661% | 62 | 138 | -24.838% |
| 2026-04-29 | 23.29 | 24.75 | 22.55 | 22.55 | -13.535% | 137 | 142 | -22.838% |
| 2026-04-28 | 26.08 | 26.08 | 26.08 | 26.08 | +2.315% | 1 | 142 | -33.282% |
| 2026-04-27 | 25.13 | 26.75 | 24.73 | 25.49 | -2.449% | 112 | 106 | -31.738% |
| 2026-04-24 | 24.76 | 26.57 | 24.76 | 26.13 | -13.189% | 120 | 2 | -33.410% |
| 2026-04-17 | 30.10 | 30.10 | 30.10 | 30.10 | 0.000% | 2 | 2 | -42.193% |