INTC270917P00050000
INTC Sep 17 2027 50.00 Put
optionOPRA
EODOct 6, 2026
1.43USD0.000%(0.00)45Vol1,249OI
INTC270917P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.5600 | 1.5600 | 1.3800 | 1.4300 | 0.000% | 45 | 1,249 | 0.000% |
| 2026-10-05 | 1.5900 | 1.5900 | 1.4300 | 1.4300 | -13.333% | 80 | 1,210 | 0.000% |
| 2026-10-02 | 1.5900 | 1.6500 | 1.5800 | 1.6500 | -2.941% | 13 | 1,209 | -13.333% |
| 2026-10-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 20 | 1,209 | -15.882% |
| 2026-09-30 | 1.8300 | 1.8300 | 1.7000 | 1.7000 | -9.091% | 3 | 1,210 | -15.882% |
| 2026-09-29 | 1.9500 | 1.9500 | 1.7800 | 1.8700 | +0.538% | 15 | 1,198 | -23.529% |
| 2026-09-28 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | -3.125% | 28 | 1,183 | -23.118% |
| 2026-09-25 | 1.7500 | 1.9200 | 1.7500 | 1.9200 | +3.784% | 2 | 1,182 | -25.521% |
| 2026-09-24 | 1.8400 | 1.9200 | 1.8200 | 1.8500 | -3.646% | 23 | 1,182 | -22.703% |
| 2026-09-23 | 2.0000 | 2.0100 | 1.8800 | 1.9200 | -2.538% | 5 | 1,180 | -25.521% |
| 2026-09-22 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | -2.956% | 3 | 1,180 | -27.411% |
| 2026-09-21 | 2.0300 | 2.0900 | 1.9600 | 2.0300 | -12.121% | 25 | 1,194 | -29.557% |
| 2026-09-18 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.858% | 2 | 1,194 | -38.095% |
| 2026-09-17 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | -10.385% | 49 | 1,192 | -38.627% |
| 2026-09-16 | 2.5500 | 2.6300 | 2.5500 | 2.6000 | -1.887% | 5 | 1,193 | -45.000% |
| 2026-09-15 | 2.7600 | 2.8500 | 2.6500 | 2.6500 | -8.304% | 392 | 802 | -46.038% |
| 2026-09-14 | 3.2700 | 3.2700 | 2.8900 | 2.8900 | +5.091% | 13 | 792 | -50.519% |
| 2026-09-11 | 2.7300 | 2.7500 | 2.7300 | 2.7500 | -9.836% | 2 | 792 | -48.000% |
| 2026-09-10 | 2.8200 | 3.0500 | 2.8200 | 3.0500 | +8.541% | 3 | 790 | -53.115% |
| 2026-09-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.436% | 1 | 790 | -49.110% |
| 2026-09-08 | 3.0100 | 3.0700 | 2.8800 | 2.9100 | -11.818% | 29 | 784 | -50.859% |
| 2026-09-04 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | -1.198% | 21 | 771 | -56.667% |
| 2026-09-03 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | -4.571% | 41 | 731 | -57.186% |
| 2026-09-02 | 3.3500 | 3.6000 | 3.3500 | 3.5000 | -11.392% | 31 | 712 | -59.143% |
| 2026-09-01 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | +6.757% | 8 | 704 | -63.797% |
| 2026-08-31 | 3.6500 | 3.7400 | 3.6500 | 3.7000 | -4.639% | 14 | 690 | -61.351% |
| 2026-08-28 | 3.8000 | 4.0500 | 3.7500 | 3.8800 | +0.779% | 55 | 636 | -63.144% |
| 2026-08-27 | 4.1000 | 4.1000 | 3.8200 | 3.8500 | -12.500% | 125 | 549 | -62.857% |
| 2026-08-26 | 4.2000 | 4.5700 | 4.2000 | 4.4000 | -1.786% | 130 | 438 | -67.500% |
| 2026-08-25 | 4.4000 | 4.5100 | 4.3000 | 4.4800 | +4.918% | 213 | 232 | -68.080% |
| 2026-08-24 | 4.7000 | 4.8500 | 3.7000 | 4.2700 | -4.045% | 202 | 58 | -66.511% |
| 2026-08-21 | 4.4000 | 4.4700 | 4.3500 | 4.4500 | +5.952% | 52 | 6 | -67.865% |
| 2026-08-20 | 4.4000 | 4.4500 | 4.2000 | 4.2000 | 0.000% | 5 | 1 | -65.952% |
| 2026-08-19 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 0 | -65.952% |