INTC270617P00125000
INTC Jun 17 2027 125.00 Put
optionOPRA
EODOct 26, 2026
40.70USD-6.971%(-3.05)1Vol7,203OI
INTC270617P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 40.70 | 40.70 | 40.70 | 40.70 | -6.971% | 1 | 7,203 | 0.000% |
| 2026-10-22 | 43.75 | 43.75 | 43.75 | 43.75 | +13.636% | 4 | 7,210 | -6.971% |
| 2026-10-21 | 38.50 | 38.50 | 38.50 | 38.50 | -1.408% | 5 | 7,205 | +5.714% |
| 2026-10-16 | 39.05 | 39.05 | 39.05 | 39.05 | +4.412% | 40 | 7,205 | +4.225% |
| 2026-10-15 | 37.95 | 37.95 | 37.40 | 37.40 | +7.225% | 18 | 7,206 | +8.824% |
| 2026-10-14 | 33.50 | 34.88 | 33.35 | 34.88 | +5.060% | 165 | 7,225 | +16.686% |
| 2026-10-12 | 32.65 | 33.20 | 32.65 | 33.20 | +5.901% | 29 | 7,225 | +22.590% |
| 2026-10-09 | 31.26 | 31.35 | 30.83 | 31.35 | -0.476% | 107 | 7,129 | +29.825% |
| 2026-10-08 | 29.89 | 31.50 | 29.45 | 31.50 | +13.309% | 59 | 7,089 | +29.206% |
| 2026-10-07 | 27.80 | 27.80 | 27.80 | 27.80 | -0.358% | 10 | 7,089 | +46.403% |
| 2026-10-06 | 27.15 | 27.90 | 27.05 | 27.90 | +4.494% | 37 | 7,083 | +45.878% |
| 2026-10-05 | 26.70 | 26.70 | 26.70 | 26.70 | +2.692% | 2 | 7,083 | +52.434% |
| 2026-10-02 | 25.40 | 26.00 | 25.05 | 26.00 | -0.952% | 13 | 7,083 | +56.538% |
| 2026-10-01 | 26.70 | 26.70 | 26.25 | 26.25 | -6.417% | 12 | 7,082 | +55.048% |
| 2026-09-30 | 28.05 | 28.05 | 28.05 | 28.05 | -2.435% | 106 | 7,082 | +45.098% |
| 2026-09-29 | 28.90 | 28.90 | 28.05 | 28.75 | 0.000% | 64 | 7,069 | +41.565% |
| 2026-09-28 | 28.30 | 29.38 | 28.00 | 28.75 | +8.860% | 183 | 7,095 | +41.565% |
| 2026-09-25 | 26.40 | 26.55 | 26.40 | 26.41 | +2.763% | 20 | 7,089 | +54.108% |
| 2026-09-24 | 26.04 | 26.90 | 25.50 | 25.70 | -5.861% | 328 | 6,952 | +58.366% |
| 2026-09-23 | 27.30 | 27.67 | 27.30 | 27.30 | +1.676% | 6 | 6,952 | +49.084% |
| 2026-09-22 | 27.37 | 27.65 | 26.85 | 26.85 | -2.541% | 6,866 | 828 | +51.583% |
| 2026-09-21 | 28.90 | 29.50 | 27.24 | 27.55 | -14.969% | 70 | 879 | +47.731% |
| 2026-09-18 | 32.90 | 33.10 | 32.40 | 32.40 | +1.951% | 6 | 879 | +25.617% |
| 2026-09-17 | 32.50 | 32.55 | 31.78 | 31.78 | -9.870% | 82 | 869 | +28.068% |
| 2026-09-16 | 35.75 | 35.75 | 35.26 | 35.26 | -6.223% | 18 | 870 | +15.428% |
| 2026-09-15 | 36.76 | 37.60 | 36.76 | 37.60 | -0.974% | 4 | 871 | +8.245% |
| 2026-09-14 | 38.10 | 38.10 | 37.80 | 37.97 | +6.867% | 526 | 412 | +7.190% |
| 2026-09-11 | 35.53 | 35.53 | 35.53 | 35.53 | -3.973% | 3 | 415 | +14.551% |
| 2026-09-10 | 37.00 | 37.00 | 37.00 | 37.00 | +4.816% | 1 | 414 | +10.000% |
| 2026-09-09 | 35.25 | 35.30 | 35.25 | 35.30 | -10.633% | 5 | 415 | +15.297% |
| 2026-09-04 | 39.50 | 39.55 | 39.50 | 39.50 | -5.840% | 7 | 416 | +3.038% |
| 2026-09-03 | 41.83 | 41.95 | 41.83 | 41.95 | -1.294% | 13 | 416 | -2.980% |
| 2026-08-28 | 42.10 | 42.50 | 42.10 | 42.50 | -7.205% | 3 | 415 | -4.235% |
| 2026-08-26 | 45.95 | 45.95 | 45.80 | 45.80 | +1.891% | 101 | 442 | -11.135% |
| 2026-08-25 | 44.95 | 44.95 | 44.95 | 44.95 | +16.602% | 11 | 453 | -9.455% |
| 2026-08-17 | 37.60 | 38.55 | 37.60 | 38.55 | -1.658% | 7 | 446 | +5.577% |
| 2026-08-14 | 38.45 | 39.20 | 38.45 | 39.20 | +1.554% | 23 | 449 | +3.827% |
| 2026-08-13 | 38.60 | 38.60 | 38.60 | 38.60 | -4.455% | 3 | 449 | +5.440% |
| 2026-08-12 | 40.45 | 40.45 | 40.40 | 40.40 | -4.492% | 5 | 447 | +0.743% |
| 2026-08-10 | 42.59 | 42.70 | 42.10 | 42.30 | +0.714% | 113 | 445 | -3.783% |
| 2026-08-07 | 43.50 | 43.50 | 41.85 | 42.00 | -1.754% | 113 | 384 | -3.095% |
| 2026-08-05 | 44.10 | 44.10 | 42.75 | 42.75 | -1.611% | 14 | 393 | -4.795% |
| 2026-08-04 | 43.70 | 43.70 | 43.45 | 43.45 | -12.275% | 21 | 376 | -6.329% |
| 2026-08-03 | 49.53 | 49.53 | 49.53 | 49.53 | +5.924% | 1 | 376 | -17.828% |
| 2026-07-31 | 46.76 | 46.76 | 46.76 | 46.76 | -10.077% | 1 | 377 | -12.960% |
| 2026-07-29 | 52.00 | 52.00 | 52.00 | 52.00 | +2.161% | 1 | 376 | -21.731% |
| 2026-07-28 | 50.90 | 50.90 | 50.90 | 50.90 | +4.197% | 2 | 374 | -20.039% |
| 2026-07-27 | 48.85 | 48.85 | 48.85 | 48.85 | +7.339% | 15 | 359 | -16.684% |
| 2026-07-23 | 45.20 | 45.51 | 45.05 | 45.51 | +3.549% | 116 | 280 | -10.569% |
| 2026-07-22 | 43.40 | 43.95 | 43.40 | 43.95 | +0.228% | 18 | 275 | -7.395% |
| 2026-07-21 | 44.25 | 44.25 | 43.80 | 43.85 | -4.153% | 11 | 283 | -7.184% |
| 2026-07-20 | 46.20 | 46.20 | 45.75 | 45.75 | -1.824% | 2 | 285 | -11.038% |
| 2026-07-16 | 46.55 | 46.75 | 46.55 | 46.60 | +2.305% | 18 | 267 | -12.661% |
| 2026-07-15 | 42.15 | 45.55 | 42.15 | 45.55 | +8.841% | 4 | 265 | -10.648% |
| 2026-07-14 | 42.40 | 42.50 | 41.85 | 41.85 | -4.886% | 33 | 251 | -2.748% |
| 2026-07-13 | 43.45 | 44.00 | 43.20 | 44.00 | +6.152% | 5 | 251 | -7.500% |
| 2026-07-10 | 42.55 | 42.55 | 41.45 | 41.45 | +0.729% | 10 | 247 | -1.809% |
| 2026-07-09 | 41.10 | 41.15 | 40.70 | 41.15 | -4.413% | 20 | 233 | -1.094% |
| 2026-07-08 | 43.50 | 43.50 | 43.05 | 43.05 | +1.653% | 42 | 191 | -5.459% |
| 2026-07-07 | 42.65 | 42.65 | 42.35 | 42.35 | +12.603% | 18 | 174 | -3.896% |
| 2026-07-06 | 38.00 | 38.00 | 36.55 | 37.61 | -4.178% | 16 | 167 | +8.216% |
| 2026-07-02 | 37.45 | 39.35 | 37.00 | 39.25 | +11.284% | 7 | 163 | +3.694% |
| 2026-07-01 | 35.05 | 35.30 | 34.95 | 35.27 | +8.724% | 7 | 160 | +15.396% |
| 2026-06-30 | 34.00 | 34.05 | 32.10 | 32.44 | -7.710% | 87 | 112 | +25.462% |
| 2026-06-29 | 37.08 | 37.50 | 35.15 | 35.15 | -1.953% | 33 | 101 | +15.789% |
| 2026-06-26 | 36.00 | 36.15 | 35.70 | 35.85 | +3.913% | 79 | 113 | +13.529% |
| 2026-06-24 | 36.08 | 36.08 | 34.50 | 34.50 | +1.471% | 11 | 109 | +17.971% |
| 2026-06-23 | 36.50 | 36.50 | 34.00 | 34.00 | +3.030% | 2 | 108 | +19.706% |
| 2026-06-22 | 33.14 | 33.80 | 33.00 | 33.00 | -2.941% | 4 | 108 | +23.333% |
| 2026-06-18 | 35.50 | 36.15 | 34.00 | 34.00 | -11.688% | 84 | 106 | +19.706% |
| 2026-06-17 | 38.50 | 38.50 | 38.50 | 38.50 | 0.000% | 15 | 91 | +5.714% |
| 2026-06-16 | 38.30 | 38.50 | 38.13 | 38.50 | +5.740% | 54 | 42 | +5.714% |
| 2026-06-15 | 36.41 | 36.41 | 36.41 | 36.41 | -4.134% | 1 | 41 | +11.782% |
| 2026-06-12 | 37.75 | 37.98 | 37.75 | 37.98 | -12.589% | 8 | 38 | +7.162% |
| 2026-06-10 | 42.05 | 43.45 | 42.05 | 43.45 | -2.029% | 4 | 34 | -6.329% |
| 2026-06-09 | 41.95 | 44.35 | 41.95 | 44.35 | 0.000% | 64 | 0 | -8.230% |