INTC270416P00090000
INTC Apr 16 2027 90.00 Put
optionOPRA
EODOct 6, 2026
7.32USD+7.647%(+0.52)104Vol954OI
INTC270416P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.1000 | 7.3200 | 6.7400 | 7.3200 | +7.647% | 104 | 915 | 0.000% |
| 2026-10-05 | 7.4500 | 7.4500 | 6.5000 | 6.8000 | -0.730% | 19 | 913 | +7.647% |
| 2026-10-02 | 6.4000 | 6.8500 | 6.3000 | 6.8500 | -3.521% | 1,014 | 369 | +6.861% |
| 2026-10-01 | 7.5500 | 7.5500 | 7.1000 | 7.1000 | -5.333% | 6 | 367 | +3.099% |
| 2026-09-30 | 7.5000 | 7.5500 | 7.4500 | 7.5000 | -6.250% | 77 | 343 | -2.400% |
| 2026-09-29 | 7.8500 | 8.0500 | 7.8500 | 8.0000 | +2.564% | 71 | 324 | -8.500% |
| 2026-09-28 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +6.122% | 61 | 324 | -6.154% |
| 2026-09-25 | 7.2000 | 7.3500 | 7.2000 | 7.3500 | +5.150% | 4 | 321 | -0.408% |
| 2026-09-24 | 7.4500 | 7.4500 | 6.9500 | 6.9900 | -10.955% | 21 | 301 | +4.721% |
| 2026-09-23 | 7.7000 | 7.8700 | 7.7000 | 7.8500 | +1.948% | 121 | 205 | -6.752% |
| 2026-09-22 | 8.1500 | 8.1500 | 7.7000 | 7.7000 | -3.509% | 7 | 205 | -4.935% |
| 2026-09-21 | 8.8000 | 8.8000 | 7.8000 | 7.9800 | -22.524% | 80 | 133 | -8.271% |
| 2026-09-18 | 9.9500 | 10.3000 | 9.9500 | 10.3000 | +3.518% | 2 | 133 | -28.932% |
| 2026-09-17 | 10.8000 | 10.8000 | 9.9500 | 9.9500 | -14.224% | 10 | 133 | -26.432% |
| 2026-09-16 | 11.8400 | 11.8400 | 11.6000 | 11.6000 | -7.200% | 17 | 138 | -36.897% |
| 2026-09-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -10.587% | 4 | 138 | -41.440% |
| 2026-09-14 | 14.5000 | 14.5000 | 13.8000 | 13.9800 | +16.597% | 8 | 136 | -47.639% |
| 2026-09-11 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -7.627% | 1 | 136 | -38.949% |
| 2026-09-10 | 13.0000 | 13.0000 | 12.9800 | 12.9800 | +7.718% | 5 | 132 | -43.606% |
| 2026-09-09 | 12.4800 | 12.4800 | 12.0500 | 12.0500 | -5.118% | 11 | 131 | -39.253% |
| 2026-09-08 | 12.8000 | 12.8500 | 12.7000 | 12.7000 | -8.961% | 7 | 126 | -42.362% |
| 2026-09-04 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -14.679% | 1 | 126 | -47.527% |
| 2026-09-02 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | 0.000% | 1 | 125 | -55.229% |
| 2026-09-01 | 16.4500 | 16.4500 | 16.3500 | 16.3500 | +1.616% | 16 | 109 | -55.229% |
| 2026-08-31 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -3.072% | 1 | 109 | -54.506% |
| 2026-08-28 | 16.7700 | 16.8500 | 16.6000 | 16.6000 | -7.521% | 77 | 33 | -55.904% |
| 2026-08-25 | 17.8000 | 17.9500 | 17.8000 | 17.9500 | -2.710% | 9 | 26 | -59.220% |
| 2026-08-24 | 18.8000 | 19.1300 | 18.2000 | 18.4500 | +5.128% | 17 | 18 | -60.325% |
| 2026-08-21 | 17.5000 | 17.7200 | 17.2500 | 17.5500 | 0.000% | 29 | 0 | -58.291% |