INTC270917P00055000
INTC Sep 17 2027 55.00 Put
optionOPRA
EODOct 6, 2026
2.03USD-6.019%(-0.13)99Vol3,730OI
INTC270917P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.1000 | 2.1000 | 1.9900 | 2.0300 | -6.019% | 99 | 3,712 | 0.000% |
| 2026-10-05 | 2.0900 | 2.1600 | 2.0400 | 2.1600 | -1.370% | 48 | 3,708 | -6.019% |
| 2026-10-02 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -10.246% | 10 | 3,718 | -7.306% |
| 2026-09-24 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -6.154% | 92 | 3,626 | -16.803% |
| 2026-09-23 | 2.7000 | 2.7200 | 2.6000 | 2.6000 | -1.515% | 5 | 3,625 | -21.923% |
| 2026-09-22 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -2.222% | 1 | 3,624 | -23.106% |
| 2026-09-21 | 2.8400 | 2.8400 | 2.6700 | 2.7000 | -15.625% | 120 | 3,573 | -24.815% |
| 2026-09-17 | 3.3500 | 3.3500 | 3.1500 | 3.2000 | -11.111% | 4 | 3,573 | -36.563% |
| 2026-09-16 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -5.263% | 4 | 3,569 | -43.611% |
| 2026-09-15 | 3.7900 | 3.8000 | 3.7600 | 3.8000 | -3.797% | 65 | 3,507 | -46.579% |
| 2026-09-14 | 4.4200 | 4.4200 | 3.9500 | 3.9500 | +3.947% | 70 | 3,489 | -48.608% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.7500 | 3.8000 | -7.317% | 5 | 3,486 | -46.579% |
| 2026-09-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.128% | 1 | 3,485 | -50.488% |
| 2026-09-09 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -2.500% | 85 | 3,460 | -47.949% |
| 2026-09-08 | 4.1300 | 4.2000 | 3.9000 | 4.0000 | -9.091% | 9 | 3,458 | -49.250% |
| 2026-09-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.714% | 1 | 3,458 | -53.864% |
| 2026-09-02 | 4.8700 | 4.8700 | 4.8000 | 4.8200 | -2.626% | 24 | 3,434 | -57.884% |
| 2026-09-01 | 5.3500 | 5.3500 | 4.9500 | 4.9500 | -3.883% | 614 | 2,821 | -58.990% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -2.830% | 1 | 2,822 | -60.583% |
| 2026-08-28 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 0.000% | 20 | 2,802 | -61.698% |
| 2026-08-27 | 5.1800 | 5.3000 | 5.1800 | 5.3000 | -9.402% | 14 | 2,800 | -61.698% |
| 2026-08-26 | 6.0700 | 6.0700 | 5.8500 | 5.8500 | -0.510% | 78 | 2,722 | -65.299% |
| 2026-08-25 | 5.6500 | 5.9000 | 5.6500 | 5.8800 | -2.000% | 161 | 2,561 | -65.476% |
| 2026-08-24 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | +1.523% | 54 | 2,507 | -66.167% |
| 2026-08-21 | 5.8000 | 5.9100 | 5.5000 | 5.9100 | +5.536% | 592 | 1,915 | -65.651% |
| 2026-08-20 | 5.4300 | 5.6000 | 5.4300 | 5.6000 | +55.556% | 292 | 1,623 | -63.750% |
| 2026-08-19 | 5.5500 | 5.6800 | 3.6000 | 3.6000 | 0.000% | 1,623 | 0 | -43.611% |