INTC270115P00170000
INTC Jan 15 2027 170.00 Put
optionOPRA
EODOct 14, 2026
71.50USD+8.911%(+5.85)1Vol260OI
INTC270115P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 71.50 | 71.50 | 71.50 | 71.50 | +8.911% | 1 | 505 | 0.000% |
| 2026-10-09 | 64.85 | 65.65 | 64.85 | 65.65 | +2.498% | 24 | 505 | +8.911% |
| 2026-10-08 | 64.05 | 64.05 | 64.05 | 64.05 | +16.033% | 2 | 507 | +11.632% |
| 2026-10-06 | 55.20 | 55.20 | 55.20 | 55.20 | -0.433% | 1 | 507 | +29.529% |
| 2026-10-05 | 56.34 | 56.34 | 55.44 | 55.44 | -4.249% | 15 | 507 | +28.968% |
| 2026-09-28 | 55.61 | 57.90 | 55.61 | 57.90 | +11.453% | 2 | 509 | +23.489% |
| 2026-09-25 | 51.95 | 51.95 | 51.95 | 51.95 | +4.527% | 15 | 494 | +37.632% |
| 2026-09-24 | 49.70 | 49.70 | 49.70 | 49.70 | -5.693% | 1 | 486 | +43.863% |
| 2026-09-22 | 52.70 | 52.70 | 52.70 | 52.70 | -2.642% | 1 | 485 | +35.674% |
| 2026-09-21 | 54.35 | 54.35 | 52.68 | 54.13 | -15.157% | 24 | 465 | +32.089% |
| 2026-09-18 | 63.80 | 63.80 | 63.80 | 63.80 | +3.153% | 1 | 465 | +12.069% |
| 2026-09-17 | 61.85 | 61.85 | 61.85 | 61.85 | -17.862% | 1 | 465 | +15.602% |
| 2026-09-04 | 75.30 | 75.30 | 75.30 | 75.30 | -9.190% | 30 | 465 | -5.046% |
| 2026-08-26 | 82.92 | 82.92 | 82.92 | 82.92 | +11.078% | 1 | 465 | -13.772% |
| 2026-08-11 | 74.70 | 74.80 | 74.65 | 74.65 | +2.725% | 76 | 434 | -4.220% |
| 2026-08-07 | 72.67 | 72.67 | 72.67 | 72.67 | -0.316% | 1 | 434 | -1.610% |
| 2026-08-05 | 72.90 | 72.90 | 72.90 | 72.90 | -9.295% | 1 | 433 | -1.920% |
| 2026-07-30 | 80.35 | 80.37 | 80.35 | 80.37 | -5.022% | 551 | 745 | -11.036% |
| 2026-07-28 | 86.00 | 86.00 | 84.62 | 84.62 | +2.371% | 501 | 1,162 | -15.505% |
| 2026-07-27 | 82.40 | 82.70 | 82.30 | 82.66 | +5.005% | 1,058 | 164 | -13.501% |
| 2026-07-16 | 78.72 | 78.72 | 78.72 | 78.72 | +6.638% | 4 | 164 | -9.172% |
| 2026-07-13 | 73.50 | 73.82 | 73.50 | 73.82 | +11.091% | 3 | 162 | -3.143% |
| 2026-07-07 | 66.45 | 66.45 | 66.45 | 66.45 | +25.377% | 1 | 162 | +7.600% |
| 2026-06-30 | 53.00 | 53.01 | 53.00 | 53.00 | -10.774% | 3 | 160 | +34.906% |
| 2026-06-29 | 59.55 | 59.55 | 59.40 | 59.40 | +8.236% | 32 | 130 | +20.370% |
| 2026-06-22 | 55.52 | 55.52 | 54.88 | 54.88 | -4.557% | 3 | 129 | +30.284% |
| 2026-06-18 | 57.50 | 57.50 | 57.50 | 57.50 | -5.505% | 26 | 103 | +24.348% |
| 2026-06-15 | 60.80 | 60.85 | 60.80 | 60.85 | -1.680% | 23 | 98 | +17.502% |
| 2026-06-12 | 61.89 | 61.89 | 61.89 | 61.89 | -12.436% | 4 | 94 | +15.528% |
| 2026-06-10 | 70.68 | 70.68 | 70.68 | 70.68 | -4.499% | 1 | 94 | +1.160% |
| 2026-06-05 | 74.01 | 74.01 | 74.00 | 74.01 | +6.459% | 3 | 95 | -3.391% |
| 2026-06-03 | 69.52 | 69.52 | 69.52 | 69.52 | -4.374% | 1 | 95 | +2.848% |
| 2026-06-02 | 72.70 | 72.70 | 72.70 | 72.70 | +2.250% | 45 | 122 | -1.651% |
| 2026-06-01 | 70.05 | 71.10 | 70.05 | 71.10 | +10.215% | 5 | 121 | +0.563% |
| 2026-05-27 | 64.50 | 64.51 | 64.50 | 64.51 | +1.591% | 2 | 119 | +10.836% |
| 2026-05-26 | 63.50 | 63.50 | 63.50 | 63.50 | -2.801% | 2 | 119 | +12.598% |
| 2026-05-13 | 65.33 | 65.33 | 65.33 | 65.33 | -3.742% | 1 | 118 | +9.444% |
| 2026-05-12 | 67.87 | 67.87 | 67.87 | 67.87 | +8.818% | 2 | 120 | +5.348% |
| 2026-05-11 | 62.48 | 62.48 | 62.37 | 62.37 | -1.702% | 2 | 118 | +14.638% |
| 2026-05-08 | 69.00 | 69.00 | 62.80 | 63.45 | -6.965% | 144 | 3 | +12.687% |
| 2026-05-07 | 69.00 | 69.00 | 68.20 | 68.20 | 0.000% | 3 | 0 | +4.839% |