INTC270917P00100000
INTC Sep 17 2027 100.00 Put
optionOPRA
EODOct 6, 2026
16.07USD+3.013%(+0.47)17Vol1,729OI
INTC270917P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.90 | 16.17 | 15.90 | 16.07 | +3.013% | 17 | 1,716 | 0.000% |
| 2026-10-05 | 16.48 | 16.65 | 15.45 | 15.60 | -1.078% | 13 | 1,709 | +3.013% |
| 2026-10-02 | 15.60 | 15.90 | 15.15 | 15.77 | -3.547% | 87 | 1,694 | +1.902% |
| 2026-10-01 | 17.05 | 17.05 | 15.95 | 16.35 | -1.447% | 330 | 1,384 | -1.713% |
| 2026-09-30 | 16.36 | 16.95 | 16.36 | 16.59 | -5.308% | 1,030 | 368 | -3.134% |
| 2026-09-29 | 17.20 | 17.60 | 17.20 | 17.52 | -2.396% | 3 | 367 | -8.276% |
| 2026-09-28 | 17.60 | 18.00 | 17.60 | 17.95 | +9.119% | 40 | 353 | -10.474% |
| 2026-09-25 | 16.45 | 16.45 | 16.45 | 16.45 | +3.135% | 1 | 354 | -2.310% |
| 2026-09-24 | 16.35 | 16.60 | 15.90 | 15.95 | -4.204% | 20 | 350 | +0.752% |
| 2026-09-23 | 16.85 | 17.10 | 16.65 | 16.65 | +0.301% | 28 | 334 | -3.483% |
| 2026-09-22 | 16.90 | 16.90 | 16.60 | 16.60 | -2.924% | 16 | 335 | -3.193% |
| 2026-09-21 | 17.65 | 17.90 | 16.80 | 17.10 | -16.135% | 35 | 329 | -6.023% |
| 2026-09-18 | 19.84 | 20.39 | 19.84 | 20.39 | +4.618% | 4 | 328 | -21.187% |
| 2026-09-17 | 20.11 | 20.11 | 19.49 | 19.49 | -12.601% | 53 | 310 | -17.547% |
| 2026-09-16 | 21.55 | 22.30 | 21.55 | 22.30 | -5.106% | 22 | 299 | -27.937% |
| 2026-09-14 | 24.10 | 24.10 | 23.50 | 23.50 | +3.070% | 5 | 294 | -31.617% |
| 2026-09-11 | 22.80 | 22.80 | 22.80 | 22.80 | -3.797% | 1 | 293 | -29.518% |
| 2026-09-10 | 23.10 | 23.90 | 23.10 | 23.70 | +7.483% | 114 | 290 | -32.194% |
| 2026-09-09 | 22.00 | 22.35 | 21.65 | 22.05 | -2.863% | 15 | 280 | -27.120% |
| 2026-09-08 | 22.70 | 22.70 | 22.70 | 22.70 | -9.706% | 1 | 279 | -29.207% |
| 2026-09-04 | 25.00 | 25.14 | 25.00 | 25.14 | -2.934% | 2 | 279 | -36.078% |
| 2026-09-03 | 25.90 | 25.90 | 25.90 | 25.90 | -4.428% | 10 | 269 | -37.954% |
| 2026-08-28 | 26.00 | 27.45 | 26.00 | 27.10 | -4.745% | 266 | 12 | -40.701% |
| 2026-08-25 | 28.35 | 28.45 | 28.35 | 28.45 | -3.099% | 2 | 12 | -43.515% |
| 2026-08-24 | 29.36 | 29.36 | 29.36 | 29.36 | +2.122% | 1 | 12 | -45.266% |
| 2026-08-21 | 28.30 | 28.75 | 28.30 | 28.75 | +3.232% | 6 | 6 | -44.104% |
| 2026-08-20 | 28.40 | 28.40 | 27.85 | 27.85 | 0.000% | 6 | 0 | -42.298% |