INTC270416P00082500
INTC Apr 16 2027 82.50 Put
optionOPRA
EODOct 6, 2026
4.85USD+6.593%(+0.30)527Vol2,115OI
INTC270416P00082500 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.6900 | 4.8500 | 4.6500 | 4.8500 | +6.593% | 527 | 1,782 | 0.000% |
| 2026-10-05 | 5.0000 | 5.0000 | 4.4000 | 4.5500 | -3.191% | 1,930 | 408 | +6.593% |
| 2026-10-02 | 4.5700 | 4.7000 | 4.4000 | 4.7000 | -5.051% | 26 | 392 | +3.191% |
| 2026-10-01 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | -12.389% | 90 | 323 | -2.020% |
| 2026-09-29 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.080% | 25 | 298 | -14.159% |
| 2026-09-28 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +12.039% | 1 | 298 | -15.945% |
| 2026-09-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -7.871% | 1 | 298 | -5.825% |
| 2026-09-23 | 5.5500 | 5.5900 | 5.5500 | 5.5900 | +1.636% | 55 | 250 | -13.238% |
| 2026-09-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -2.998% | 25 | 225 | -11.818% |
| 2026-09-21 | 6.2500 | 6.2500 | 5.6700 | 5.6700 | -21.793% | 45 | 234 | -14.462% |
| 2026-09-18 | 7.2500 | 7.5500 | 7.2500 | 7.2500 | +0.694% | 12 | 239 | -33.103% |
| 2026-09-17 | 7.4500 | 7.5500 | 7.2000 | 7.2000 | -17.241% | 31 | 219 | -32.639% |
| 2026-09-16 | 8.4500 | 9.0000 | 8.4500 | 8.7000 | -5.946% | 3 | 216 | -44.253% |
| 2026-09-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +6.444% | 2 | 214 | -47.568% |
| 2026-09-11 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | -3.552% | 5 | 216 | -44.189% |
| 2026-09-09 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -2.065% | 1 | 215 | -46.171% |
| 2026-09-08 | 9.5000 | 9.5500 | 9.0500 | 9.2000 | -11.793% | 76 | 141 | -47.283% |
| 2026-09-04 | 10.4000 | 10.5000 | 10.3500 | 10.4300 | -5.866% | 38 | 105 | -53.500% |
| 2026-09-03 | 11.8500 | 11.8500 | 11.0800 | 11.0800 | -12.411% | 17 | 88 | -56.227% |
| 2026-08-28 | 12.0000 | 12.7000 | 11.9500 | 12.6500 | 0.000% | 88 | 0 | -61.660% |