INTC270416P00075000
INTC Apr 16 2027 75.00 Put
optionOPRA
EODOct 6, 2026
3.14USD+5.017%(+0.15)299Vol3,142OI
INTC270416P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.9000 | 3.1400 | 2.8900 | 3.1400 | +5.017% | 299 | 3,092 | 0.000% |
| 2026-10-05 | 3.2500 | 3.2500 | 2.8500 | 2.9900 | -5.079% | 22 | 3,093 | +5.017% |
| 2026-10-02 | 3.2500 | 3.2500 | 2.8800 | 3.1500 | -4.545% | 48 | 3,075 | -0.317% |
| 2026-10-01 | 3.4500 | 3.4500 | 3.2500 | 3.3000 | +1.538% | 32 | 3,075 | -4.848% |
| 2026-09-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.102% | 4 | 3,071 | -3.385% |
| 2026-09-29 | 3.9100 | 3.9100 | 3.7400 | 3.7400 | -3.608% | 36 | 3,097 | -16.043% |
| 2026-09-28 | 3.9500 | 3.9500 | 3.8500 | 3.8800 | +7.778% | 18 | 3,091 | -19.072% |
| 2026-09-25 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +2.857% | 109 | 3,096 | -12.778% |
| 2026-09-24 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -6.667% | 40 | 3,136 | -10.286% |
| 2026-09-23 | 3.6500 | 3.7800 | 3.6500 | 3.7500 | -1.316% | 10 | 3,136 | -16.267% |
| 2026-09-22 | 3.7400 | 3.8100 | 3.7400 | 3.8000 | -1.299% | 19 | 3,146 | -17.368% |
| 2026-09-21 | 4.3500 | 4.3500 | 3.8000 | 3.8500 | -24.213% | 51 | 3,162 | -18.442% |
| 2026-09-18 | 4.9500 | 5.1500 | 4.9500 | 5.0800 | +0.594% | 69 | 3,094 | -38.189% |
| 2026-09-17 | 5.2500 | 5.3000 | 4.8800 | 5.0500 | -18.548% | 2,591 | 1,199 | -37.822% |
| 2026-09-16 | 5.6500 | 6.4000 | 5.6500 | 6.2000 | -3.876% | 9 | 1,194 | -49.355% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.3000 | 6.4500 | -4.444% | 10 | 1,187 | -51.318% |
| 2026-09-14 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | +10.656% | 4 | 1,184 | -53.481% |
| 2026-09-11 | 6.2000 | 6.2200 | 6.1000 | 6.1000 | -10.294% | 26 | 1,196 | -48.525% |
| 2026-09-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +10.390% | 1 | 1,197 | -53.824% |
| 2026-09-09 | 6.5000 | 6.5000 | 6.1600 | 6.1600 | -2.377% | 11 | 1,196 | -49.026% |
| 2026-09-08 | 7.0000 | 7.0000 | 6.3100 | 6.3100 | -19.103% | 17 | 1,179 | -50.238% |
| 2026-09-04 | 7.3000 | 7.8000 | 7.1900 | 7.8000 | -4.878% | 30 | 1,149 | -59.744% |
| 2026-09-03 | 8.5500 | 8.5500 | 8.2000 | 8.2000 | -4.094% | 21 | 1,128 | -61.707% |
| 2026-09-02 | 9.0100 | 9.0100 | 8.5500 | 8.5500 | -2.841% | 361 | 767 | -63.275% |
| 2026-09-01 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.222% | 349 | 418 | -64.318% |
| 2026-08-28 | 8.7000 | 9.2500 | 8.5500 | 9.0000 | -0.990% | 209 | 220 | -65.111% |
| 2026-08-27 | 9.2300 | 9.2300 | 9.0900 | 9.0900 | -11.490% | 6 | 221 | -65.457% |
| 2026-08-26 | 10.4000 | 10.4000 | 10.2600 | 10.2700 | +2.700% | 45 | 183 | -69.426% |
| 2026-08-25 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -2.913% | 41 | 142 | -68.600% |
| 2026-08-24 | 10.2000 | 10.3000 | 10.1500 | 10.3000 | +3.000% | 46 | 96 | -69.515% |
| 2026-08-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +6.157% | 94 | 2 | -68.600% |
| 2026-08-20 | 9.4300 | 9.4300 | 9.4200 | 9.4200 | 0.000% | 2 | 2 | -66.667% |