INTC270917P00070000
INTC Sep 17 2027 70.00 Put
optionOPRA
EODOct 6, 2026
5.00USD+5.263%(+0.25)137Vol4,913OI
INTC270917P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | +5.263% | 137 | 4,801 | 0.000% |
| 2026-10-05 | 5.2500 | 5.3000 | 4.6500 | 4.7500 | -5.000% | 7 | 4,800 | +5.263% |
| 2026-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 1 | 4,801 | 0.000% |
| 2026-10-01 | 5.4500 | 5.4500 | 5.2800 | 5.3000 | -7.018% | 43 | 4,842 | -5.660% |
| 2026-09-29 | 5.7300 | 5.7300 | 5.5700 | 5.7000 | -5.000% | 14 | 4,829 | -12.281% |
| 2026-09-28 | 5.8500 | 6.0500 | 5.8000 | 6.0000 | +8.893% | 93 | 4,740 | -16.667% |
| 2026-09-25 | 6.0600 | 6.0600 | 5.4500 | 5.5100 | +1.101% | 59 | 4,689 | -9.256% |
| 2026-09-24 | 5.6500 | 5.7500 | 5.3700 | 5.4500 | -3.540% | 79 | 4,668 | -8.257% |
| 2026-09-23 | 5.8000 | 5.8600 | 5.6500 | 5.6500 | -0.877% | 547 | 4,324 | -11.504% |
| 2026-09-22 | 5.8000 | 5.9000 | 5.7000 | 5.7000 | -1.042% | 13 | 4,322 | -12.281% |
| 2026-09-21 | 6.2200 | 6.2200 | 5.7600 | 5.7600 | -18.298% | 31 | 4,336 | -13.194% |
| 2026-09-18 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +0.714% | 4 | 4,338 | -29.078% |
| 2026-09-17 | 7.0400 | 7.1000 | 6.7700 | 7.0000 | -8.973% | 3,149 | 1,386 | -28.571% |
| 2026-09-16 | 7.5900 | 7.7500 | 7.5800 | 7.6900 | -5.990% | 5 | 1,383 | -34.980% |
| 2026-09-15 | 8.3000 | 8.3000 | 8.1700 | 8.1800 | -4.327% | 4 | 1,381 | -38.875% |
| 2026-09-14 | 9.1000 | 9.1000 | 8.4500 | 8.5500 | +7.009% | 577 | 1,163 | -41.520% |
| 2026-09-11 | 7.9500 | 8.4000 | 7.9500 | 7.9900 | -7.093% | 29 | 1,137 | -37.422% |
| 2026-09-10 | 8.6400 | 8.7500 | 8.6000 | 8.6000 | +3.865% | 3 | 1,138 | -41.860% |
| 2026-09-09 | 8.3100 | 8.4500 | 8.2800 | 8.2800 | -0.838% | 4 | 1,136 | -39.614% |
| 2026-09-08 | 8.6200 | 8.6200 | 8.3500 | 8.3500 | -8.743% | 3 | 1,135 | -40.120% |
| 2026-09-04 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | -5.961% | 2 | 1,137 | -45.355% |
| 2026-09-03 | 9.7000 | 9.7300 | 9.5100 | 9.7300 | -4.420% | 25 | 1,129 | -48.613% |
| 2026-09-02 | 10.0900 | 10.1900 | 10.0900 | 10.1800 | -2.115% | 50 | 1,130 | -50.884% |
| 2026-09-01 | 11.1200 | 11.1200 | 10.3000 | 10.4000 | +0.483% | 75 | 1,062 | -51.923% |
| 2026-08-31 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -3.810% | 100 | 982 | -51.691% |
| 2026-08-28 | 10.8500 | 10.9500 | 10.3500 | 10.7600 | -1.735% | 30 | 956 | -53.532% |
| 2026-08-27 | 11.2000 | 11.2000 | 10.7500 | 10.9500 | -8.368% | 120 | 916 | -54.338% |
| 2026-08-26 | 12.2000 | 12.2000 | 11.6500 | 11.9500 | +0.844% | 309 | 624 | -58.159% |
| 2026-08-25 | 11.5500 | 11.8500 | 11.5500 | 11.8500 | +0.254% | 92 | 542 | -57.806% |
| 2026-08-24 | 12.5600 | 12.6000 | 11.5000 | 11.8200 | +1.459% | 98 | 458 | -57.699% |
| 2026-08-21 | 11.4900 | 11.8000 | 11.4900 | 11.6500 | +3.648% | 529 | 1 | -57.082% |
| 2026-08-20 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | 0.000% | 1 | 0 | -55.516% |