INTC270416P00105000
INTC Apr 16 2027 105.00 Put
optionOPRA
EODOct 6, 2026
13.55USD+8.835%(+1.10)85Vol11,377OI
INTC270416P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.45 | 13.55 | 12.45 | 13.55 | +8.835% | 85 | 11,391 | 0.000% |
| 2026-10-05 | 12.95 | 12.95 | 12.45 | 12.45 | -2.353% | 25 | 11,394 | +8.835% |
| 2026-10-02 | 11.97 | 12.75 | 11.80 | 12.75 | -2.299% | 85 | 11,405 | +6.275% |
| 2026-10-01 | 13.65 | 13.85 | 12.75 | 13.05 | -2.612% | 197 | 11,248 | +3.831% |
| 2026-09-30 | 13.59 | 13.75 | 13.40 | 13.40 | -7.266% | 576 | 10,737 | +1.119% |
| 2026-09-29 | 14.62 | 14.62 | 13.96 | 14.45 | -1.701% | 83 | 10,706 | -6.228% |
| 2026-09-28 | 14.30 | 15.00 | 14.30 | 14.70 | +12.644% | 10,777 | 165 | -7.823% |
| 2026-09-25 | 12.95 | 13.05 | 12.95 | 13.05 | +3.162% | 7 | 158 | +3.831% |
| 2026-09-24 | 12.40 | 12.67 | 12.40 | 12.65 | -8.993% | 7 | 151 | +7.115% |
| 2026-09-23 | 14.05 | 14.05 | 13.60 | 13.90 | +2.583% | 35 | 134 | -2.518% |
| 2026-09-22 | 13.80 | 13.87 | 13.40 | 13.55 | -2.588% | 13 | 131 | 0.000% |
| 2026-09-21 | 15.00 | 15.00 | 13.65 | 13.91 | -20.741% | 91 | 70 | -2.588% |
| 2026-09-18 | 17.55 | 17.55 | 17.55 | 17.55 | +0.400% | 1 | 69 | -22.792% |
| 2026-09-17 | 17.53 | 18.04 | 17.40 | 17.48 | -12.381% | 64 | 8 | -22.483% |
| 2026-09-16 | 19.95 | 19.95 | 19.95 | 19.95 | -8.528% | 1 | 8 | -32.080% |
| 2026-09-14 | 21.81 | 21.81 | 21.81 | 21.81 | +10.430% | 2 | 6 | -37.873% |
| 2026-09-09 | 20.02 | 20.02 | 19.75 | 19.75 | -4.819% | 5 | 2 | -31.392% |
| 2026-09-08 | 21.70 | 21.70 | 20.75 | 20.75 | -10.560% | 2 | 3 | -34.699% |
| 2026-09-04 | 23.20 | 23.20 | 23.20 | 23.20 | -10.597% | 1 | 2 | -41.595% |
| 2026-08-31 | 25.95 | 25.95 | 25.95 | 25.95 | -1.293% | 1 | 1 | -47.784% |
| 2026-08-28 | 26.29 | 26.29 | 26.29 | 26.29 | 0.000% | 1 | 0 | -48.459% |