INTC270416P00080000
INTC Apr 16 2027 80.00 Put
optionOPRA
EODOct 6, 2026
4.25USD+7.595%(+0.30)128Vol2,243OI
INTC270416P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | +7.595% | 128 | 1,997 | 0.000% |
| 2026-10-05 | 3.9000 | 3.9500 | 3.8000 | 3.9500 | -1.250% | 639 | 1,489 | +7.595% |
| 2026-10-02 | 3.8300 | 4.0500 | 3.8300 | 4.0000 | -6.323% | 24 | 1,476 | +6.250% |
| 2026-10-01 | 4.4400 | 4.4400 | 4.2000 | 4.2700 | -7.576% | 94 | 1,395 | -0.468% |
| 2026-09-30 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | -5.906% | 11 | 1,404 | -8.009% |
| 2026-09-29 | 4.9500 | 4.9500 | 4.9100 | 4.9100 | -3.725% | 11 | 1,404 | -13.442% |
| 2026-09-28 | 5.1500 | 5.2200 | 5.0500 | 5.1000 | +12.832% | 26 | 1,380 | -16.667% |
| 2026-09-25 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +4.147% | 3 | 1,377 | -5.973% |
| 2026-09-24 | 4.4100 | 4.4100 | 4.3000 | 4.3400 | -10.515% | 7 | 1,375 | -2.074% |
| 2026-09-23 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | -0.615% | 3 | 1,372 | -12.371% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | -6.154% | 3 | 1,369 | -12.910% |
| 2026-09-21 | 5.4600 | 5.4600 | 5.2000 | 5.2000 | -16.800% | 7 | 1,374 | -18.269% |
| 2026-09-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.716% | 3 | 1,371 | -32.000% |
| 2026-09-17 | 6.6500 | 6.7000 | 6.6500 | 6.7000 | -12.987% | 7 | 1,365 | -36.567% |
| 2026-09-16 | 7.5000 | 7.7000 | 7.5000 | 7.7000 | -7.229% | 8 | 1,357 | -44.805% |
| 2026-09-15 | 8.2700 | 8.3000 | 8.1000 | 8.3000 | -3.488% | 155 | 1,355 | -48.795% |
| 2026-09-14 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 5 | 1,350 | -50.581% |
| 2026-09-10 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 1 | 1,349 | -50.581% |
| 2026-09-09 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | -7.429% | 8 | 1,348 | -47.531% |
| 2026-09-08 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.915% | 1 | 1,348 | -51.429% |
| 2026-09-04 | 9.3000 | 9.4000 | 9.1500 | 9.4000 | -6.188% | 16 | 1,335 | -54.787% |
| 2026-09-03 | 10.6500 | 10.8500 | 10.0000 | 10.0200 | -5.024% | 215 | 1,136 | -57.585% |
| 2026-09-02 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -10.136% | 5 | 1,133 | -59.716% |
| 2026-09-01 | 11.7200 | 11.7400 | 11.7200 | 11.7400 | +5.766% | 3 | 1,134 | -63.799% |
| 2026-08-31 | 11.0500 | 11.1000 | 11.0500 | 11.1000 | -1.770% | 5 | 1,131 | -61.712% |
| 2026-08-28 | 10.8500 | 11.5000 | 10.8000 | 11.3000 | +0.893% | 49 | 1,083 | -62.389% |
| 2026-08-27 | 11.4600 | 11.5600 | 11.2000 | 11.2000 | -8.943% | 3 | 1,080 | -62.054% |
| 2026-08-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.906% | 75 | 1,006 | -65.447% |
| 2026-08-24 | 13.4200 | 13.4200 | 12.6500 | 12.8000 | +4.065% | 12 | 1,008 | -66.797% |
| 2026-08-21 | 12.4100 | 12.5000 | 12.2000 | 12.3000 | +4.949% | 1,011 | 3 | -65.447% |
| 2026-08-20 | 12.0100 | 12.0100 | 11.7200 | 11.7200 | 0.000% | 3 | 3 | -63.737% |