INTC270416P00070000
INTC Apr 16 2027 70.00 Put
optionOPRA
EODOct 6, 2026
2.20USD+3.286%(+0.07)190Vol7,204OI
INTC270416P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.0000 | 2.2100 | 2.0000 | 2.2000 | +3.286% | 190 | 7,351 | 0.000% |
| 2026-10-05 | 2.3200 | 2.3200 | 1.9500 | 2.1300 | -5.752% | 72 | 7,355 | +3.286% |
| 2026-10-02 | 2.2300 | 2.2600 | 2.2000 | 2.2600 | -9.237% | 729 | 7,867 | -2.655% |
| 2026-10-01 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | -4.962% | 33 | 7,853 | -11.647% |
| 2026-09-30 | 2.6400 | 2.6400 | 2.5800 | 2.6200 | -6.762% | 97 | 7,865 | -16.031% |
| 2026-09-29 | 2.8100 | 2.8100 | 2.7700 | 2.8100 | -3.103% | 12 | 7,874 | -21.708% |
| 2026-09-28 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | +16.000% | 3 | 7,872 | -24.138% |
| 2026-09-24 | 2.6400 | 2.6400 | 2.5000 | 2.5000 | -10.714% | 8 | 7,877 | -12.000% |
| 2026-09-23 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | -2.439% | 13 | 7,864 | -21.429% |
| 2026-09-22 | 2.9600 | 2.9600 | 2.8400 | 2.8700 | -0.347% | 14 | 7,856 | -23.345% |
| 2026-09-21 | 3.0500 | 3.2400 | 2.7800 | 2.8800 | -26.154% | 56 | 7,823 | -23.611% |
| 2026-09-18 | 3.7100 | 3.9000 | 3.7100 | 3.9000 | +5.405% | 19 | 7,804 | -43.590% |
| 2026-09-17 | 4.1000 | 4.1000 | 3.7000 | 3.7000 | -16.290% | 932 | 6,952 | -40.541% |
| 2026-09-16 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | -19.636% | 4 | 6,949 | -50.226% |
| 2026-09-14 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | +17.021% | 3 | 6,946 | -60.000% |
| 2026-09-11 | 4.7000 | 4.7500 | 4.7000 | 4.7000 | -10.476% | 47 | 6,902 | -53.191% |
| 2026-09-10 | 5.3000 | 5.3000 | 5.1100 | 5.2500 | +9.375% | 2,762 | 4,553 | -58.095% |
| 2026-09-09 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | -1.437% | 239 | 4,315 | -54.167% |
| 2026-09-08 | 5.3000 | 5.4000 | 4.8600 | 4.8700 | -14.561% | 81 | 4,268 | -54.825% |
| 2026-09-04 | 5.6000 | 5.7000 | 5.5500 | 5.7000 | -8.946% | 16 | 4,254 | -61.404% |
| 2026-09-03 | 6.5000 | 6.6500 | 6.2000 | 6.2600 | -1.417% | 224 | 4,030 | -64.856% |
| 2026-09-02 | 6.5500 | 6.6400 | 6.3500 | 6.3500 | -7.971% | 109 | 3,921 | -65.354% |
| 2026-09-01 | 7.3600 | 7.3600 | 6.7500 | 6.9000 | +2.985% | 1,513 | 2,408 | -68.116% |
| 2026-08-31 | 6.6900 | 6.8500 | 6.6900 | 6.7000 | -2.899% | 1,109 | 1,299 | -67.164% |
| 2026-08-28 | 6.8500 | 7.2500 | 6.8500 | 6.9000 | -4.167% | 715 | 594 | -68.116% |
| 2026-08-27 | 7.2400 | 7.2400 | 7.2000 | 7.2000 | -10.224% | 90 | 512 | -69.444% |
| 2026-08-26 | 7.9000 | 8.0700 | 7.9000 | 8.0200 | +2.166% | 103 | 410 | -72.569% |
| 2026-08-25 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.268% | 10 | 410 | -71.975% |
| 2026-08-24 | 8.2000 | 8.5000 | 8.2000 | 8.2000 | +3.797% | 388 | 20 | -73.171% |
| 2026-08-21 | 8.0000 | 8.0000 | 7.8800 | 7.9000 | 0.000% | 20 | 0 | -72.152% |