INTC270416P00050000
INTC Apr 16 2027 50.00 Put
optionOPRA
EODOct 6, 2026
0.45USD+4.651%(+0.02)28Vol1,775OI
INTC270416P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +4.651% | 28 | 1,754 | 0.000% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -14.000% | 6 | 1,749 | +4.651% |
| 2026-10-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 5 | 1,749 | -10.000% |
| 2026-10-01 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -11.765% | 11 | 1,752 | -25.000% |
| 2026-09-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 1 | 1,752 | -33.824% |
| 2026-09-29 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -1.515% | 63 | 1,742 | -30.769% |
| 2026-09-28 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | -5.714% | 22 | 1,741 | -31.818% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | -7.895% | 8 | 1,744 | -35.714% |
| 2026-09-22 | 0.7500 | 0.7900 | 0.7500 | 0.7600 | -1.299% | 16 | 1,730 | -40.789% |
| 2026-09-21 | 0.8400 | 0.8400 | 0.7700 | 0.7700 | -21.429% | 47 | 1,690 | -41.558% |
| 2026-09-18 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | -1.010% | 12 | 1,678 | -54.082% |
| 2026-09-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 1 | 1,678 | -54.545% |
| 2026-09-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -10.569% | 10 | 1,668 | -59.091% |
| 2026-09-15 | 1.1600 | 1.2300 | 1.1600 | 1.2300 | -1.600% | 25 | 1,661 | -63.415% |
| 2026-09-14 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 0.000% | 80 | 1,581 | -64.000% |
| 2026-09-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 2 | 1,581 | -64.000% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | -9.091% | 6 | 1,576 | -65.385% |
| 2026-09-04 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | -19.209% | 2 | 1,575 | -68.531% |
| 2026-09-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 0.000% | 1 | 1,574 | -74.576% |
| 2026-09-01 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -0.562% | 448 | 1,128 | -74.576% |
| 2026-08-31 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | -7.292% | 21 | 1,107 | -74.719% |
| 2026-08-28 | 1.9400 | 1.9400 | 1.8300 | 1.9200 | +1.053% | 22 | 1,085 | -76.563% |
| 2026-08-27 | 2.0200 | 2.0200 | 1.9000 | 1.9000 | -15.556% | 10 | 1,077 | -76.316% |
| 2026-08-26 | 2.3000 | 2.4700 | 2.2300 | 2.2500 | +2.273% | 1,066 | 13 | -80.000% |
| 2026-08-24 | 2.5000 | 2.6000 | 2.2000 | 2.2000 | 0.000% | 14 | 13 | -79.545% |