INTC270416P00100000
INTC Apr 16 2027 100.00 Put
optionOPRA
EODOct 6, 2026
11.00USD+7.843%(+0.80)776Vol2,497OI
INTC270416P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 10.2000 | 11.00 | 10.2000 | 11.00 | +7.843% | 776 | 1,763 | 0.000% |
| 2026-10-05 | 10.4300 | 10.43 | 10.1600 | 10.20 | -1.639% | 12 | 1,761 | +7.843% |
| 2026-10-02 | 9.8000 | 10.38 | 9.8000 | 10.37 | -4.424% | 41 | 1,725 | +6.075% |
| 2026-10-01 | 11.5000 | 11.50 | 10.4800 | 10.85 | -4.825% | 623 | 1,122 | +1.382% |
| 2026-09-30 | 11.3900 | 11.40 | 11.3900 | 11.40 | -5.000% | 11 | 1,118 | -3.509% |
| 2026-09-29 | 12.1000 | 12.12 | 12.0000 | 12.00 | -2.439% | 30 | 1,093 | -8.333% |
| 2026-09-28 | 11.7500 | 12.50 | 11.7500 | 12.30 | +9.821% | 227 | 1,053 | -10.569% |
| 2026-09-25 | 10.6000 | 11.20 | 10.6000 | 11.20 | +6.768% | 148 | 944 | -1.786% |
| 2026-09-24 | 11.8500 | 11.85 | 10.4900 | 10.49 | -9.957% | 46 | 899 | +4.862% |
| 2026-09-23 | 11.5000 | 11.65 | 11.4000 | 11.65 | +2.643% | 261 | 639 | -5.579% |
| 2026-09-22 | 11.5000 | 11.50 | 11.3500 | 11.35 | -3.157% | 53 | 588 | -3.084% |
| 2026-09-21 | 12.6800 | 12.68 | 11.4500 | 11.72 | -21.342% | 6 | 585 | -6.143% |
| 2026-09-18 | 14.7500 | 15.30 | 14.7500 | 14.90 | +3.043% | 17 | 576 | -26.174% |
| 2026-09-17 | 14.8000 | 14.80 | 14.4600 | 14.46 | -16.368% | 18 | 558 | -23.928% |
| 2026-09-16 | 17.4000 | 17.40 | 17.2900 | 17.29 | -3.137% | 9 | 567 | -36.379% |
| 2026-09-15 | 17.6900 | 17.85 | 17.6900 | 17.85 | +5.000% | 2 | 567 | -38.375% |
| 2026-09-11 | 17.0000 | 17.00 | 17.0000 | 17.00 | 0.000% | 1 | 566 | -35.294% |
| 2026-09-09 | 17.6500 | 17.65 | 17.0000 | 17.00 | -4.225% | 41 | 527 | -35.294% |
| 2026-09-08 | 18.7000 | 18.70 | 17.7500 | 17.75 | -12.562% | 22 | 494 | -38.028% |
| 2026-09-04 | 20.1500 | 20.30 | 20.0000 | 20.30 | -9.978% | 4 | 490 | -45.813% |
| 2026-08-31 | 22.6000 | 22.60 | 22.5500 | 22.55 | -1.743% | 3 | 487 | -51.220% |
| 2026-08-28 | 23.0500 | 23.05 | 22.8000 | 22.95 | -0.649% | 485 | 3 | -52.070% |
| 2026-08-27 | 23.1000 | 23.10 | 23.1000 | 23.10 | -4.938% | 1 | 3 | -52.381% |
| 2026-08-26 | 24.5000 | 24.50 | 24.3000 | 24.30 | 0.000% | 3 | 0 | -54.733% |