INTC280121P00095000
INTC Jan 21 2028 95.00 Put
optionOPRA
EODOct 16, 2026
23.20USD+8.159%(+1.75)139Vol4,069OI
INTC280121P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.75 | 23.25 | 21.75 | 23.20 | +8.159% | 139 | 4,078 | 0.000% |
| 2026-10-15 | 21.89 | 21.89 | 21.25 | 21.45 | +8.333% | 29 | 4,062 | +8.159% |
| 2026-10-14 | 19.10 | 19.80 | 19.10 | 19.80 | +7.609% | 552 | 3,764 | +17.172% |
| 2026-10-13 | 18.95 | 19.15 | 18.35 | 18.40 | -2.387% | 154 | 3,720 | +26.087% |
| 2026-10-12 | 19.30 | 19.30 | 18.85 | 18.85 | +0.533% | 419 | 3,384 | +23.077% |
| 2026-10-09 | 18.25 | 18.75 | 18.25 | 18.75 | +1.351% | 11 | 3,373 | +23.733% |
| 2026-10-08 | 18.00 | 18.50 | 17.85 | 18.50 | +8.250% | 29 | 3,375 | +25.405% |
| 2026-10-07 | 17.33 | 17.33 | 17.09 | 17.09 | +0.529% | 11 | 3,364 | +35.752% |
| 2026-10-06 | 17.00 | 17.00 | 16.95 | 17.00 | -2.579% | 36 | 3,369 | +36.471% |
| 2026-10-05 | 17.45 | 17.45 | 17.45 | 17.45 | +2.950% | 1 | 3,371 | +32.951% |
| 2026-10-02 | 16.25 | 16.95 | 16.25 | 16.95 | -5.833% | 5 | 3,372 | +36.873% |
| 2026-10-01 | 18.00 | 18.00 | 18.00 | 18.00 | +1.983% | 52 | 3,322 | +28.889% |
| 2026-09-30 | 17.65 | 17.65 | 17.65 | 17.65 | -4.543% | 1 | 3,323 | +31.445% |
| 2026-09-29 | 18.49 | 18.49 | 18.49 | 18.49 | +0.653% | 9 | 3,324 | +25.473% |
| 2026-09-28 | 18.00 | 18.38 | 18.00 | 18.37 | +5.272% | 13 | 3,320 | +26.293% |
| 2026-09-25 | 17.55 | 17.55 | 17.28 | 17.45 | +3.254% | 275 | 3,274 | +32.951% |
| 2026-09-24 | 17.45 | 17.45 | 16.80 | 16.90 | -4.842% | 47 | 3,262 | +37.278% |
| 2026-09-23 | 17.95 | 17.95 | 17.76 | 17.76 | +1.486% | 15 | 3,269 | +30.631% |
| 2026-09-22 | 17.65 | 17.68 | 17.50 | 17.50 | -0.850% | 69 | 3,228 | +32.571% |
| 2026-09-21 | 18.68 | 18.68 | 17.50 | 17.65 | -13.902% | 90 | 3,199 | +31.445% |
| 2026-09-18 | 20.10 | 20.50 | 20.05 | 20.50 | +2.295% | 13 | 3,206 | +13.171% |
| 2026-09-17 | 20.84 | 20.98 | 19.90 | 20.04 | -8.909% | 25 | 3,196 | +15.768% |
| 2026-09-16 | 22.10 | 22.10 | 22.00 | 22.00 | -4.098% | 14 | 3,196 | +5.455% |
| 2026-09-15 | 22.90 | 23.20 | 22.90 | 22.94 | -2.590% | 134 | 3,075 | +1.133% |
| 2026-09-14 | 23.55 | 23.55 | 23.55 | 23.55 | +0.641% | 204 | 3,257 | -1.486% |
| 2026-09-10 | 23.55 | 23.55 | 23.40 | 23.40 | +4.000% | 2 | 3,255 | -0.855% |
| 2026-09-09 | 22.50 | 22.51 | 22.50 | 22.50 | -0.354% | 186 | 3,229 | +3.111% |
| 2026-09-08 | 23.63 | 23.63 | 22.58 | 22.58 | -7.912% | 2,253 | 1,060 | +2.746% |
| 2026-09-04 | 24.43 | 24.52 | 24.05 | 24.52 | -7.576% | 204 | 956 | -5.383% |
| 2026-09-01 | 26.39 | 26.53 | 26.39 | 26.53 | +0.113% | 2 | 954 | -12.552% |
| 2026-08-27 | 26.55 | 26.55 | 26.50 | 26.50 | -4.676% | 225 | 761 | -12.453% |
| 2026-08-20 | 27.80 | 27.80 | 27.80 | 27.80 | +1.091% | 12 | 770 | -16.547% |
| 2026-08-19 | 27.34 | 27.50 | 27.34 | 27.50 | +1.289% | 13 | 758 | -15.636% |
| 2026-08-18 | 27.25 | 27.25 | 27.09 | 27.15 | +6.055% | 15 | 761 | -14.549% |
| 2026-08-17 | 25.35 | 25.65 | 25.25 | 25.60 | -2.662% | 12 | 763 | -9.375% |
| 2026-08-14 | 26.20 | 26.30 | 26.00 | 26.30 | -2.048% | 14 | 758 | -11.787% |
| 2026-08-12 | 27.20 | 27.30 | 26.50 | 26.85 | -6.119% | 104 | 696 | -13.594% |
| 2026-08-11 | 29.00 | 29.00 | 28.55 | 28.60 | +0.704% | 71 | 669 | -18.881% |
| 2026-08-10 | 29.91 | 29.97 | 28.30 | 28.40 | -4.698% | 39 | 678 | -18.310% |
| 2026-08-06 | 29.80 | 29.80 | 29.80 | 29.80 | -1.095% | 6 | 674 | -22.148% |
| 2026-08-04 | 30.13 | 30.13 | 30.13 | 30.13 | -5.102% | 2 | 674 | -23.000% |
| 2026-07-31 | 31.75 | 31.75 | 31.75 | 31.75 | -1.703% | 2 | 674 | -26.929% |
| 2026-07-30 | 32.22 | 32.40 | 32.21 | 32.30 | -8.108% | 8 | 667 | -28.173% |
| 2026-07-29 | 35.15 | 35.15 | 35.15 | 35.15 | +2.628% | 1 | 666 | -33.997% |
| 2026-07-28 | 34.25 | 34.25 | 34.25 | 34.25 | +3.537% | 3 | 666 | -32.263% |
| 2026-07-27 | 33.08 | 33.08 | 33.08 | 33.08 | +2.765% | 1 | 667 | -29.867% |
| 2026-07-24 | 31.00 | 32.19 | 31.00 | 32.19 | +3.505% | 48 | 654 | -27.928% |
| 2026-07-23 | 31.10 | 31.10 | 31.10 | 31.10 | +1.468% | 12 | 647 | -25.402% |
| 2026-07-22 | 30.65 | 30.65 | 30.65 | 30.65 | 0.000% | 5 | 641 | -24.307% |
| 2026-07-21 | 30.65 | 30.65 | 30.65 | 30.65 | -4.189% | 2 | 640 | -24.307% |
| 2026-07-20 | 31.99 | 31.99 | 31.99 | 31.99 | -2.943% | 1 | 640 | -27.477% |
| 2026-07-17 | 35.50 | 35.50 | 32.96 | 32.96 | +7.013% | 82 | 709 | -29.612% |
| 2026-07-15 | 30.80 | 30.80 | 30.80 | 30.80 | +4.407% | 1 | 709 | -24.675% |
| 2026-07-14 | 29.52 | 29.52 | 29.50 | 29.50 | -3.940% | 20 | 719 | -21.356% |
| 2026-07-13 | 30.45 | 30.71 | 30.43 | 30.71 | +1.353% | 4 | 717 | -24.455% |
| 2026-07-08 | 30.30 | 30.30 | 30.30 | 30.30 | +3.413% | 14 | 731 | -23.432% |
| 2026-07-07 | 29.30 | 29.30 | 29.30 | 29.30 | +8.519% | 1 | 731 | -20.819% |
| 2026-07-06 | 27.00 | 27.00 | 27.00 | 27.00 | -1.099% | 2 | 731 | -14.074% |
| 2026-07-02 | 27.30 | 27.30 | 27.25 | 27.30 | +13.750% | 54 | 685 | -15.018% |
| 2026-06-30 | 24.00 | 24.00 | 24.00 | 24.00 | -6.796% | 1 | 684 | -3.333% |
| 2026-06-26 | 25.75 | 25.75 | 25.75 | 25.75 | +2.345% | 1 | 683 | -9.903% |
| 2026-06-25 | 25.00 | 25.16 | 25.00 | 25.16 | +7.752% | 3 | 682 | -7.790% |
| 2026-06-22 | 23.35 | 23.35 | 23.35 | 23.35 | -2.911% | 3 | 685 | -0.642% |
| 2026-06-18 | 24.05 | 24.05 | 24.05 | 24.05 | -9.586% | 1 | 685 | -3.534% |
| 2026-06-16 | 26.35 | 26.80 | 26.13 | 26.60 | +5.347% | 175 | 651 | -12.782% |
| 2026-06-15 | 25.32 | 25.32 | 25.23 | 25.25 | -9.725% | 260 | 635 | -8.119% |
| 2026-06-11 | 27.98 | 27.98 | 27.97 | 27.97 | -3.618% | 2 | 636 | -17.054% |
| 2026-06-10 | 29.02 | 29.02 | 29.02 | 29.02 | -1.594% | 1 | 636 | -20.055% |
| 2026-06-09 | 29.50 | 29.50 | 29.49 | 29.49 | +5.699% | 11 | 636 | -21.329% |
| 2026-06-08 | 28.07 | 28.07 | 27.43 | 27.90 | -7.000% | 8 | 636 | -16.846% |
| 2026-06-05 | 29.27 | 30.00 | 29.27 | 30.00 | +12.150% | 4 | 637 | -22.667% |
| 2026-06-03 | 26.75 | 26.75 | 26.65 | 26.75 | -4.635% | 216 | 575 | -13.271% |
| 2026-06-02 | 28.10 | 28.10 | 28.05 | 28.05 | +1.081% | 35 | 610 | -17.291% |
| 2026-06-01 | 27.23 | 27.75 | 27.23 | 27.75 | +11.000% | 4 | 610 | -16.396% |
| 2026-05-29 | 24.55 | 25.00 | 24.45 | 25.00 | +3.950% | 48 | 610 | -7.200% |
| 2026-05-26 | 24.25 | 24.35 | 24.00 | 24.05 | -0.207% | 124 | 521 | -3.534% |
| 2026-05-22 | 24.30 | 24.40 | 24.10 | 24.10 | -2.429% | 27 | 521 | -3.734% |
| 2026-05-21 | 24.70 | 24.70 | 24.70 | 24.70 | -2.256% | 1 | 522 | -6.073% |
| 2026-05-20 | 24.75 | 25.27 | 24.75 | 25.27 | -3.550% | 4 | 520 | -8.192% |
| 2026-05-19 | 26.40 | 26.40 | 26.20 | 26.20 | -4.727% | 2 | 519 | -11.450% |
| 2026-05-18 | 26.97 | 27.50 | 26.97 | 27.50 | +0.917% | 2 | 519 | -15.636% |
| 2026-05-15 | 27.10 | 27.25 | 27.10 | 27.25 | +3.220% | 2 | 519 | -14.862% |
| 2026-05-14 | 26.40 | 26.40 | 26.35 | 26.40 | +6.152% | 3 | 521 | -12.121% |
| 2026-05-12 | 24.87 | 24.87 | 24.87 | 24.87 | +1.801% | 5 | 516 | -6.715% |
| 2026-05-11 | 25.32 | 25.32 | 24.40 | 24.43 | -1.730% | 3 | 517 | -5.035% |
| 2026-05-08 | 24.42 | 25.15 | 24.42 | 24.86 | -5.115% | 48 | 523 | -6.677% |
| 2026-05-07 | 26.10 | 26.20 | 26.07 | 26.20 | +0.460% | 16 | 517 | -11.450% |
| 2026-05-06 | 26.10 | 26.50 | 26.08 | 26.08 | -3.407% | 13 | 510 | -11.043% |
| 2026-05-05 | 27.37 | 27.37 | 26.77 | 27.00 | -6.897% | 34 | 509 | -14.074% |
| 2026-05-04 | 28.23 | 29.00 | 28.23 | 29.00 | +1.045% | 6 | 509 | -20.000% |
| 2026-05-01 | 27.90 | 28.70 | 27.90 | 28.70 | -2.281% | 11 | 506 | -19.164% |
| 2026-04-30 | 27.45 | 29.54 | 27.45 | 29.37 | -0.305% | 81 | 453 | -21.008% |
| 2026-04-29 | 30.75 | 31.26 | 29.00 | 29.46 | -9.214% | 811 | 90 | -21.249% |
| 2026-04-27 | 32.21 | 32.45 | 31.25 | 32.45 | -2.611% | 76 | 19 | -28.505% |
| 2026-04-24 | 31.87 | 33.32 | 31.87 | 33.32 | -10.980% | 16 | 3 | -30.372% |
| 2026-04-17 | 37.46 | 37.46 | 37.26 | 37.43 | -6.798% | 28 | 3 | -38.018% |
| 2026-04-13 | 40.16 | 40.16 | 40.16 | 40.16 | 0.000% | 2 | 2 | -42.231% |