INTC270917P00105000
INTC Sep 17 2027 105.00 Put
optionOPRA
EODOct 6, 2026
18.10USD+0.836%(+0.15)11Vol1,151OI
INTC270917P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 18.50 | 19.10 | 18.10 | 18.10 | +0.836% | 11 | 1,152 | 0.000% |
| 2026-10-05 | 19.23 | 19.23 | 17.95 | 17.95 | +0.730% | 94 | 1,153 | +0.836% |
| 2026-10-02 | 17.82 | 17.82 | 17.82 | 17.82 | -5.112% | 1 | 1,153 | +1.571% |
| 2026-10-01 | 19.10 | 19.10 | 18.78 | 18.78 | -6.006% | 2 | 1,152 | -3.621% |
| 2026-09-29 | 19.75 | 20.35 | 19.75 | 19.98 | +5.158% | 4 | 1,152 | -9.409% |
| 2026-09-25 | 18.60 | 19.00 | 18.45 | 19.00 | +4.396% | 33 | 1,133 | -4.737% |
| 2026-09-24 | 19.27 | 19.27 | 18.20 | 18.20 | -6.427% | 10 | 1,134 | -0.549% |
| 2026-09-23 | 19.45 | 19.45 | 19.45 | 19.45 | +0.934% | 8 | 1,134 | -6.941% |
| 2026-09-22 | 19.25 | 19.27 | 19.25 | 19.27 | -1.179% | 11 | 1,130 | -6.072% |
| 2026-09-21 | 20.27 | 20.27 | 19.28 | 19.50 | -15.033% | 65 | 1,161 | -7.179% |
| 2026-09-18 | 22.90 | 22.95 | 22.90 | 22.95 | +1.909% | 2 | 1,160 | -21.133% |
| 2026-09-17 | 22.59 | 22.75 | 22.20 | 22.52 | -8.455% | 54 | 1,158 | -19.627% |
| 2026-09-16 | 24.72 | 24.85 | 24.48 | 24.60 | -5.927% | 19 | 1,143 | -26.423% |
| 2026-09-15 | 25.95 | 26.15 | 25.95 | 26.15 | +2.670% | 4 | 1,142 | -30.784% |
| 2026-09-11 | 24.99 | 25.47 | 24.99 | 25.47 | -3.156% | 3 | 1,139 | -28.936% |
| 2026-09-10 | 26.35 | 26.35 | 26.30 | 26.30 | +3.953% | 21 | 1,118 | -31.179% |
| 2026-09-09 | 25.30 | 25.30 | 25.30 | 25.30 | 0.000% | 40 | 1,079 | -28.458% |
| 2026-09-08 | 26.70 | 26.70 | 25.15 | 25.30 | -15.667% | 9 | 1,078 | -28.458% |
| 2026-09-03 | 30.00 | 30.00 | 30.00 | 30.00 | -2.280% | 5 | 1,073 | -39.667% |
| 2026-08-28 | 30.75 | 30.85 | 30.45 | 30.70 | 0.000% | 1,521 | 0 | -41.042% |