INTC270917P00075000
INTC Sep 17 2027 75.00 Put
optionOPRA
EODOct 6, 2026
6.25USD+1.461%(+0.09)65Vol8,388OI
INTC270917P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.0700 | 6.3600 | 5.9800 | 6.2500 | +1.461% | 65 | 8,405 | 0.000% |
| 2026-10-05 | 6.6500 | 6.6500 | 6.0100 | 6.1600 | -1.440% | 91 | 8,375 | +1.461% |
| 2026-10-02 | 6.2000 | 6.2500 | 6.1500 | 6.2500 | -6.716% | 31 | 8,404 | 0.000% |
| 2026-10-01 | 6.7000 | 6.7000 | 6.6500 | 6.7000 | -4.965% | 45 | 8,370 | -6.716% |
| 2026-09-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 30 | 8,341 | -11.348% |
| 2026-09-28 | 7.2500 | 7.6000 | 7.2000 | 7.2000 | +5.882% | 23 | 8,319 | -13.194% |
| 2026-09-25 | 6.8300 | 6.9800 | 6.8000 | 6.8000 | +1.493% | 11 | 8,327 | -8.088% |
| 2026-09-24 | 7.1300 | 7.1300 | 6.7000 | 6.7000 | -5.634% | 27 | 8,328 | -6.716% |
| 2026-09-23 | 7.2700 | 7.2800 | 7.1000 | 7.1000 | +0.424% | 533 | 7,929 | -11.972% |
| 2026-09-22 | 7.1500 | 7.1500 | 7.0500 | 7.0700 | -4.459% | 20 | 7,941 | -11.598% |
| 2026-09-21 | 7.6500 | 7.6500 | 7.1500 | 7.4000 | -12.426% | 70 | 7,935 | -15.541% |
| 2026-09-18 | 8.5800 | 8.7600 | 8.3000 | 8.4500 | -2.874% | 3,069 | 4,955 | -26.036% |
| 2026-09-17 | 8.9200 | 8.9500 | 8.7000 | 8.7000 | -8.805% | 18 | 4,960 | -28.161% |
| 2026-09-16 | 9.5200 | 9.8000 | 9.5000 | 9.5400 | -3.147% | 8 | 4,964 | -34.486% |
| 2026-09-15 | 10.3000 | 10.3000 | 9.8500 | 9.8500 | -5.288% | 2 | 4,964 | -36.548% |
| 2026-09-14 | 11.0600 | 11.0600 | 10.4000 | 10.4000 | +5.370% | 19 | 4,951 | -39.904% |
| 2026-09-11 | 10.2000 | 10.2000 | 9.8700 | 9.8700 | -6.445% | 23 | 4,931 | -36.677% |
| 2026-09-10 | 10.5000 | 10.8900 | 10.5000 | 10.5500 | +3.431% | 422 | 4,515 | -40.758% |
| 2026-09-09 | 10.0000 | 10.2000 | 10.0000 | 10.2000 | -2.857% | 6 | 4,520 | -38.725% |
| 2026-09-08 | 10.4500 | 10.6500 | 10.2000 | 10.5000 | -10.256% | 42 | 4,509 | -40.476% |
| 2026-09-04 | 11.2000 | 11.7000 | 11.0500 | 11.7000 | -0.847% | 3,539 | 1,177 | -46.581% |
| 2026-09-03 | 12.6000 | 12.6000 | 11.7500 | 11.8000 | -4.065% | 62 | 1,122 | -47.034% |
| 2026-09-02 | 12.6000 | 12.6000 | 12.2000 | 12.3000 | -3.150% | 14 | 1,113 | -49.187% |
| 2026-09-01 | 13.3500 | 13.3500 | 12.6000 | 12.7000 | +0.395% | 10 | 1,104 | -50.787% |
| 2026-08-31 | 12.7000 | 12.8000 | 12.6500 | 12.6500 | -2.692% | 23 | 1,094 | -50.593% |
| 2026-08-28 | 12.8000 | 13.2000 | 12.5500 | 13.0000 | -2.256% | 94 | 1,006 | -51.923% |
| 2026-08-27 | 13.4000 | 13.4000 | 13.0200 | 13.3000 | -7.317% | 131 | 887 | -53.008% |
| 2026-08-26 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +2.500% | 1 | 886 | -56.446% |
| 2026-08-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.047% | 1 | 885 | -55.357% |
| 2026-08-24 | 14.6500 | 15.2000 | 14.3500 | 14.4400 | +2.049% | 851 | 78 | -56.717% |
| 2026-08-21 | 13.8500 | 14.2000 | 13.8000 | 14.1500 | +4.428% | 58 | 24 | -55.830% |
| 2026-08-20 | 13.9500 | 13.9500 | 13.5500 | 13.5500 | +2.110% | 11 | 16 | -53.875% |
| 2026-08-19 | 13.9000 | 13.9000 | 13.2700 | 13.2700 | 0.000% | 16 | 0 | -52.901% |