INTC270617P00140000
INTC Jun 17 2027 140.00 Put
optionOPRA
EODOct 23, 2026
55.75USD+5.308%(+2.81)30Vol274OI
INTC270617P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 55.75 | 55.75 | 55.75 | 55.75 | +5.308% | 30 | 274 | 0.000% |
| 2026-10-16 | 51.90 | 52.94 | 51.90 | 52.94 | +8.706% | 35 | 293 | +5.308% |
| 2026-10-15 | 50.15 | 50.15 | 48.70 | 48.70 | +6.448% | 40 | 274 | +14.476% |
| 2026-10-13 | 45.50 | 45.75 | 45.50 | 45.75 | +1.217% | 17 | 287 | +21.858% |
| 2026-10-12 | 45.20 | 45.20 | 45.20 | 45.20 | +6.103% | 13 | 274 | +23.341% |
| 2026-10-09 | 42.60 | 42.60 | 42.60 | 42.60 | +4.412% | 15 | 274 | +30.869% |
| 2026-10-08 | 40.65 | 40.80 | 40.65 | 40.80 | +7.227% | 41 | 264 | +36.642% |
| 2026-10-06 | 38.00 | 38.05 | 38.00 | 38.05 | +3.117% | 162 | 223 | +46.518% |
| 2026-10-05 | 37.39 | 37.39 | 36.90 | 36.90 | +1.374% | 50 | 224 | +51.084% |
| 2026-10-02 | 34.93 | 36.45 | 34.93 | 36.40 | -4.587% | 143 | 131 | +53.159% |
| 2026-09-29 | 38.15 | 38.15 | 38.15 | 38.15 | -3.662% | 1 | 130 | +46.134% |
| 2026-09-28 | 39.60 | 39.60 | 39.60 | 39.60 | +9.091% | 1 | 131 | +40.783% |
| 2026-09-25 | 35.85 | 36.30 | 35.85 | 36.30 | +0.833% | 2 | 130 | +53.581% |
| 2026-09-24 | 36.00 | 36.00 | 36.00 | 36.00 | -4.382% | 3 | 133 | +54.861% |
| 2026-09-23 | 37.30 | 37.65 | 37.30 | 37.65 | +2.310% | 3 | 133 | +48.074% |
| 2026-09-22 | 36.95 | 36.95 | 36.80 | 36.80 | -0.675% | 2 | 131 | +51.495% |
| 2026-09-21 | 39.00 | 39.00 | 37.05 | 37.05 | -14.137% | 9 | 131 | +50.472% |
| 2026-09-17 | 43.15 | 43.15 | 43.15 | 43.15 | -7.937% | 7 | 138 | +29.200% |
| 2026-09-08 | 46.87 | 46.87 | 46.87 | 46.87 | -13.842% | 7 | 145 | +18.946% |
| 2026-09-03 | 54.40 | 54.40 | 54.40 | 54.40 | -2.334% | 12 | 157 | +2.482% |
| 2026-08-31 | 55.70 | 55.70 | 55.70 | 55.70 | +0.090% | 15 | 143 | +0.090% |
| 2026-08-28 | 55.65 | 55.65 | 55.65 | 55.65 | -4.464% | 1 | 144 | +0.180% |
| 2026-08-26 | 58.25 | 58.25 | 58.25 | 58.25 | -1.438% | 4 | 148 | -4.292% |
| 2026-08-24 | 59.10 | 59.10 | 59.10 | 59.10 | +17.823% | 8 | 156 | -5.668% |
| 2026-08-14 | 49.63 | 50.16 | 49.55 | 50.16 | -1.666% | 4 | 156 | +11.144% |
| 2026-08-12 | 51.00 | 51.01 | 51.00 | 51.01 | -5.133% | 15 | 141 | +9.292% |
| 2026-08-10 | 53.77 | 53.77 | 53.77 | 53.77 | +2.224% | 2 | 139 | +3.682% |
| 2026-08-07 | 52.60 | 52.60 | 52.60 | 52.60 | -2.538% | 1 | 138 | +5.989% |
| 2026-08-06 | 53.97 | 53.97 | 53.97 | 53.97 | -12.457% | 5 | 133 | +3.298% |
| 2026-07-27 | 61.65 | 61.65 | 61.65 | 61.65 | +9.991% | 1 | 132 | -9.570% |
| 2026-07-23 | 56.05 | 56.05 | 56.05 | 56.05 | +2.281% | 60 | 87 | -0.535% |
| 2026-07-22 | 54.75 | 54.80 | 54.70 | 54.80 | +4.381% | 12 | 84 | +1.734% |
| 2026-07-10 | 52.50 | 52.50 | 52.50 | 52.50 | -3.758% | 25 | 66 | +6.190% |
| 2026-07-08 | 55.26 | 55.26 | 54.55 | 54.55 | +3.707% | 6 | 65 | +2.200% |
| 2026-07-07 | 52.80 | 53.45 | 52.60 | 52.60 | +10.388% | 5 | 62 | +5.989% |
| 2026-07-06 | 46.60 | 47.65 | 46.48 | 47.65 | -3.347% | 25 | 60 | +16.999% |
| 2026-07-02 | 47.84 | 49.30 | 47.84 | 49.30 | +10.538% | 2 | 60 | +13.083% |
| 2026-07-01 | 43.65 | 44.60 | 43.60 | 44.60 | +7.990% | 18 | 56 | +25.000% |
| 2026-06-30 | 43.10 | 43.10 | 41.30 | 41.30 | -9.569% | 18 | 45 | +34.988% |
| 2026-06-29 | 45.67 | 45.67 | 45.67 | 45.67 | +1.062% | 1 | 45 | +22.071% |
| 2026-06-26 | 45.19 | 45.19 | 45.19 | 45.19 | -0.986% | 5 | 45 | +23.368% |
| 2026-06-25 | 45.98 | 45.98 | 45.64 | 45.64 | -0.783% | 2 | 45 | +22.152% |
| 2026-06-24 | 46.05 | 46.05 | 46.00 | 46.00 | +8.979% | 2 | 45 | +21.196% |
| 2026-06-22 | 42.26 | 42.80 | 42.16 | 42.21 | -3.850% | 18 | 41 | +32.078% |
| 2026-06-18 | 44.45 | 45.45 | 43.90 | 43.90 | -15.755% | 34 | 1 | +26.993% |
| 2026-06-08 | 52.11 | 52.11 | 52.11 | 52.11 | 0.000% | 1 | 1 | +6.985% |