INTC280121P00090000
INTC Jan 21 2028 90.00 Put
optionOPRA
EODOct 16, 2026
20.05USD+11.949%(+2.14)888Vol7,135OI
INTC280121P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 18.60 | 20.25 | 18.60 | 20.05 | +11.949% | 888 | 6,674 | 0.000% |
| 2026-10-15 | 19.05 | 19.60 | 17.91 | 17.91 | +8.545% | 72 | 6,678 | +11.949% |
| 2026-10-14 | 16.76 | 16.76 | 16.25 | 16.50 | +4.101% | 53 | 6,625 | +21.515% |
| 2026-10-13 | 16.20 | 16.50 | 15.75 | 15.85 | -1.553% | 106 | 6,580 | +26.498% |
| 2026-10-12 | 16.60 | 16.65 | 16.10 | 16.10 | +1.706% | 12 | 6,575 | +24.534% |
| 2026-10-09 | 15.80 | 15.95 | 15.80 | 15.83 | -2.525% | 5 | 6,571 | +26.658% |
| 2026-10-08 | 15.40 | 16.24 | 15.00 | 16.24 | +10.176% | 10 | 6,564 | +23.461% |
| 2026-10-07 | 14.80 | 15.15 | 14.45 | 14.74 | -1.405% | 1,016 | 6,566 | +36.024% |
| 2026-10-06 | 14.17 | 14.95 | 14.17 | 14.95 | +5.728% | 73 | 6,536 | +34.114% |
| 2026-10-05 | 15.30 | 15.30 | 14.14 | 14.14 | -2.818% | 25 | 6,514 | +41.796% |
| 2026-10-02 | 14.00 | 14.55 | 14.00 | 14.55 | -3.960% | 23 | 6,502 | +37.801% |
| 2026-10-01 | 15.15 | 15.15 | 15.15 | 15.15 | -4.114% | 10 | 6,492 | +32.343% |
| 2026-09-29 | 15.80 | 15.80 | 15.80 | 15.80 | -2.769% | 300 | 6,192 | +26.899% |
| 2026-09-28 | 15.87 | 16.25 | 15.87 | 16.25 | +8.333% | 9 | 6,188 | +23.385% |
| 2026-09-25 | 14.61 | 15.00 | 14.61 | 15.00 | +3.022% | 9 | 6,179 | +33.667% |
| 2026-09-24 | 16.35 | 16.35 | 14.50 | 14.56 | -6.367% | 175 | 6,283 | +37.706% |
| 2026-09-23 | 15.55 | 15.55 | 15.55 | 15.55 | +1.303% | 1 | 6,282 | +28.939% |
| 2026-09-22 | 15.35 | 15.50 | 15.33 | 15.35 | -0.840% | 21 | 6,278 | +30.619% |
| 2026-09-21 | 16.20 | 16.40 | 15.32 | 15.48 | -12.690% | 81 | 6,296 | +29.522% |
| 2026-09-18 | 17.85 | 17.85 | 17.73 | 17.73 | +1.372% | 10 | 6,292 | +13.085% |
| 2026-09-17 | 18.14 | 18.14 | 17.47 | 17.49 | -8.573% | 85 | 6,319 | +14.637% |
| 2026-09-16 | 19.45 | 19.45 | 19.13 | 19.13 | -5.297% | 16 | 6,321 | +4.809% |
| 2026-09-15 | 20.09 | 20.40 | 20.09 | 20.20 | -3.118% | 117 | 6,318 | -0.743% |
| 2026-09-14 | 22.02 | 22.02 | 20.60 | 20.85 | +5.730% | 7 | 6,317 | -3.837% |
| 2026-09-11 | 19.72 | 19.72 | 19.72 | 19.72 | -3.899% | 1 | 6,316 | +1.673% |
| 2026-09-10 | 20.39 | 21.00 | 20.39 | 20.52 | +4.374% | 328 | 5,989 | -2.290% |
| 2026-09-09 | 19.97 | 20.26 | 19.66 | 19.66 | -1.700% | 28 | 5,991 | +1.984% |
| 2026-09-08 | 20.73 | 20.73 | 20.00 | 20.00 | -9.297% | 7 | 5,997 | +0.250% |
| 2026-09-04 | 21.80 | 22.05 | 21.38 | 22.05 | -1.562% | 7 | 6,000 | -9.070% |
| 2026-09-03 | 23.29 | 23.29 | 22.30 | 22.40 | -1.969% | 505 | 5,501 | -10.491% |
| 2026-09-02 | 23.37 | 23.37 | 22.85 | 22.85 | -6.237% | 2 | 5,501 | -12.254% |
| 2026-09-01 | 24.58 | 24.58 | 24.37 | 24.37 | +3.132% | 4 | 5,499 | -17.727% |
| 2026-08-31 | 23.25 | 23.70 | 23.20 | 23.63 | -1.005% | 25 | 5,520 | -15.150% |
| 2026-08-28 | 24.10 | 24.14 | 23.87 | 23.87 | +0.505% | 16 | 5,520 | -16.003% |
| 2026-08-27 | 24.20 | 24.20 | 23.60 | 23.75 | -6.349% | 12 | 5,514 | -15.579% |
| 2026-08-26 | 25.86 | 25.86 | 25.36 | 25.36 | -0.938% | 4 | 5,512 | -20.938% |
| 2026-08-25 | 25.28 | 25.60 | 25.28 | 25.60 | -2.625% | 10 | 5,507 | -21.680% |
| 2026-08-24 | 26.29 | 26.29 | 26.29 | 26.29 | +3.708% | 1 | 5,506 | -23.735% |
| 2026-08-21 | 25.15 | 25.35 | 24.74 | 25.35 | +1.807% | 261 | 5,626 | -20.907% |
| 2026-08-20 | 24.66 | 24.94 | 24.66 | 24.90 | +2.049% | 8 | 5,629 | -19.478% |
| 2026-08-19 | 23.55 | 24.50 | 23.55 | 24.40 | +0.910% | 108 | 5,525 | -17.828% |
| 2026-08-18 | 24.00 | 24.25 | 23.85 | 24.18 | +5.821% | 32 | 5,526 | -17.080% |
| 2026-08-17 | 22.52 | 22.85 | 22.47 | 22.85 | -2.350% | 42 | 5,536 | -12.254% |
| 2026-08-14 | 23.55 | 23.55 | 23.40 | 23.40 | +0.171% | 18 | 5,534 | -14.316% |
| 2026-08-13 | 24.40 | 24.40 | 22.85 | 23.36 | -1.849% | 130 | 5,577 | -14.170% |
| 2026-08-12 | 24.20 | 24.20 | 23.50 | 23.80 | -5.481% | 1,417 | 4,422 | -15.756% |
| 2026-08-11 | 25.55 | 25.71 | 25.18 | 25.18 | -0.983% | 34 | 4,399 | -20.373% |
| 2026-08-10 | 26.95 | 26.95 | 25.43 | 25.43 | -4.363% | 27 | 4,393 | -21.156% |
| 2026-08-06 | 26.40 | 26.59 | 26.40 | 26.59 | +0.340% | 13 | 4,382 | -24.596% |
| 2026-08-05 | 26.71 | 26.71 | 26.50 | 26.50 | -1.414% | 2 | 4,380 | -24.340% |
| 2026-08-04 | 27.15 | 27.28 | 26.88 | 26.88 | -9.036% | 27 | 4,385 | -25.409% |
| 2026-08-03 | 29.54 | 29.65 | 29.54 | 29.55 | +1.967% | 8 | 4,385 | -32.149% |
| 2026-07-30 | 30.00 | 30.00 | 28.98 | 28.98 | -9.579% | 7 | 4,389 | -30.814% |
| 2026-07-29 | 30.90 | 32.05 | 30.90 | 32.05 | +3.856% | 12 | 4,389 | -37.441% |
| 2026-07-28 | 31.80 | 31.80 | 30.86 | 30.86 | +2.867% | 8 | 4,394 | -35.029% |
| 2026-07-27 | 28.90 | 30.15 | 28.90 | 30.00 | +1.695% | 5 | 4,395 | -33.167% |
| 2026-07-24 | 28.56 | 29.55 | 27.85 | 29.50 | +3.364% | 127 | 4,385 | -32.034% |
| 2026-07-23 | 28.27 | 28.54 | 28.27 | 28.54 | +2.111% | 11 | 4,383 | -29.748% |
| 2026-07-22 | 27.88 | 27.95 | 27.10 | 27.95 | +1.821% | 8 | 4,379 | -28.265% |
| 2026-07-21 | 28.50 | 28.50 | 27.05 | 27.45 | -5.735% | 31 | 4,399 | -26.958% |
| 2026-07-20 | 28.95 | 29.15 | 28.90 | 29.12 | -1.953% | 29 | 4,387 | -31.147% |
| 2026-07-17 | 31.05 | 31.20 | 29.40 | 29.70 | +1.296% | 73 | 4,388 | -32.492% |
| 2026-07-16 | 28.30 | 29.40 | 28.10 | 29.32 | +4.453% | 10 | 4,388 | -31.617% |
| 2026-07-15 | 28.46 | 28.46 | 28.07 | 28.07 | +3.047% | 3 | 4,386 | -28.571% |
| 2026-07-14 | 26.55 | 27.24 | 26.48 | 27.24 | -0.945% | 1,553 | 4,456 | -26.395% |
| 2026-07-13 | 27.30 | 27.50 | 27.30 | 27.50 | +7.004% | 2 | 4,456 | -27.091% |
| 2026-07-09 | 25.70 | 25.70 | 25.70 | 25.70 | -4.638% | 11 | 4,446 | -21.984% |
| 2026-07-08 | 26.90 | 27.50 | 26.90 | 26.95 | +0.186% | 14 | 4,435 | -25.603% |
| 2026-07-07 | 26.15 | 26.90 | 26.15 | 26.90 | +13.983% | 91 | 4,371 | -25.465% |
| 2026-07-06 | 23.60 | 23.60 | 23.60 | 23.60 | -4.065% | 16 | 4,358 | -15.042% |
| 2026-07-02 | 22.55 | 24.60 | 22.55 | 24.60 | +16.976% | 45 | 4,400 | -18.496% |
| 2026-06-30 | 21.96 | 21.96 | 20.45 | 21.03 | -4.712% | 28 | 4,397 | -4.660% |
| 2026-06-29 | 24.25 | 24.25 | 21.82 | 22.07 | -4.043% | 116 | 4,370 | -9.153% |
| 2026-06-26 | 23.00 | 23.00 | 23.00 | 23.00 | +2.679% | 1 | 4,369 | -12.826% |
| 2026-06-25 | 21.03 | 23.03 | 21.03 | 22.40 | +1.266% | 16 | 4,363 | -10.491% |
| 2026-06-24 | 21.77 | 22.12 | 21.77 | 22.12 | +6.346% | 10 | 4,358 | -9.358% |
| 2026-06-22 | 20.28 | 21.19 | 20.28 | 20.80 | -5.239% | 96 | 4,418 | -3.606% |
| 2026-06-18 | 22.50 | 22.60 | 21.65 | 21.95 | -5.794% | 135 | 4,484 | -8.656% |
| 2026-06-17 | 23.29 | 23.30 | 23.29 | 23.30 | -3.320% | 10 | 4,479 | -13.948% |
| 2026-06-16 | 23.61 | 24.10 | 23.50 | 24.10 | +4.374% | 40 | 4,472 | -16.805% |
| 2026-06-12 | 23.50 | 23.50 | 23.09 | 23.09 | -8.771% | 114 | 4,566 | -13.166% |
| 2026-06-11 | 24.50 | 25.31 | 24.50 | 25.31 | -2.278% | 13 | 4,570 | -20.782% |
| 2026-06-10 | 25.50 | 25.90 | 25.50 | 25.90 | 0.000% | 2 | 4,570 | -22.587% |
| 2026-06-09 | 26.08 | 26.08 | 25.90 | 25.90 | +4.225% | 8 | 4,566 | -22.587% |
| 2026-06-08 | 24.80 | 24.85 | 24.52 | 24.85 | -7.963% | 11 | 4,568 | -19.316% |
| 2026-06-05 | 25.50 | 27.00 | 25.50 | 27.00 | +11.848% | 827 | 4,522 | -25.741% |
| 2026-06-04 | 24.60 | 24.60 | 24.12 | 24.14 | +0.920% | 5 | 4,523 | -16.943% |
| 2026-06-03 | 23.95 | 23.95 | 23.85 | 23.92 | -5.079% | 10 | 4,523 | -16.179% |
| 2026-06-02 | 25.10 | 25.20 | 25.10 | 25.20 | +0.318% | 6 | 4,523 | -20.437% |
| 2026-06-01 | 24.35 | 25.65 | 24.35 | 25.12 | +9.455% | 9 | 4,525 | -20.183% |
| 2026-05-29 | 21.40 | 22.95 | 21.40 | 22.95 | +6.250% | 71 | 4,573 | -12.636% |
| 2026-05-28 | 21.60 | 21.60 | 21.60 | 21.60 | +0.935% | 2 | 4,572 | -7.176% |
| 2026-05-26 | 21.45 | 21.70 | 21.40 | 21.40 | -0.926% | 9 | 4,571 | -6.308% |
| 2026-05-22 | 21.60 | 21.60 | 21.60 | 21.60 | -6.897% | 2 | 4,573 | -7.176% |
| 2026-05-21 | 22.80 | 23.20 | 21.98 | 23.20 | +3.341% | 3 | 4,572 | -13.578% |
| 2026-05-20 | 22.65 | 22.65 | 22.10 | 22.45 | -6.458% | 35 | 4,563 | -10.690% |
| 2026-05-19 | 25.10 | 25.18 | 24.00 | 24.00 | -2.834% | 41 | 4,587 | -16.458% |
| 2026-05-18 | 24.50 | 25.20 | 24.40 | 24.70 | +12.273% | 93 | 4,641 | -18.826% |
| 2026-05-15 | 25.00 | 25.00 | 22.00 | 22.00 | -4.638% | 25 | 4,657 | -8.864% |
| 2026-05-14 | 23.07 | 23.07 | 23.07 | 23.07 | +2.533% | 3 | 4,657 | -13.091% |
| 2026-05-12 | 22.73 | 23.30 | 22.43 | 22.50 | +2.740% | 277 | 4,409 | -10.889% |
| 2026-05-11 | 21.85 | 22.30 | 21.65 | 21.90 | -0.680% | 193 | 4,402 | -8.447% |
| 2026-05-08 | 22.50 | 23.12 | 21.80 | 22.05 | -6.369% | 387 | 4,450 | -9.070% |
| 2026-05-07 | 23.25 | 23.58 | 23.25 | 23.55 | +2.391% | 20 | 4,457 | -14.862% |
| 2026-05-06 | 23.50 | 23.53 | 23.00 | 23.00 | -5.544% | 201 | 4,304 | -12.826% |
| 2026-05-05 | 24.50 | 24.80 | 23.80 | 24.35 | -6.021% | 242 | 4,201 | -17.659% |
| 2026-05-04 | 25.80 | 25.91 | 25.52 | 25.91 | +2.008% | 17 | 4,196 | -22.617% |
| 2026-05-01 | 26.05 | 26.11 | 24.98 | 25.40 | -4.690% | 23 | 4,187 | -21.063% |
| 2026-04-30 | 23.58 | 26.65 | 23.58 | 26.65 | +0.756% | 63 | 4,170 | -24.765% |
| 2026-04-29 | 27.79 | 27.90 | 26.43 | 26.45 | -8.572% | 538 | 4,339 | -24.197% |
| 2026-04-28 | 29.05 | 29.30 | 28.60 | 28.93 | -0.755% | 144 | 4,394 | -30.695% |
| 2026-04-27 | 28.50 | 29.25 | 28.18 | 29.15 | -0.681% | 70 | 4,364 | -31.218% |
| 2026-04-24 | 29.19 | 30.07 | 28.70 | 29.35 | -14.804% | 3,052 | 1,592 | -31.687% |
| 2026-04-23 | 34.74 | 34.95 | 34.45 | 34.45 | -2.711% | 27 | 1,607 | -41.800% |
| 2026-04-21 | 35.00 | 35.41 | 35.00 | 35.41 | -0.394% | 2 | 1,603 | -43.378% |
| 2026-04-20 | 35.11 | 35.78 | 35.11 | 35.55 | +4.008% | 1,681 | 1,603 | -43.601% |
| 2026-04-17 | 33.57 | 34.18 | 33.57 | 34.18 | -5.056% | 102 | 77 | -41.340% |
| 2026-04-15 | 36.00 | 36.00 | 36.00 | 36.00 | -1.907% | 3 | 6 | -44.306% |
| 2026-04-13 | 36.70 | 36.70 | 36.70 | 36.70 | 0.000% | 3 | 0 | -45.368% |