INTC270917P00080000
INTC Sep 17 2027 80.00 Put
optionOPRA
EODOct 6, 2026
7.97USD+3.911%(+0.30)1,129Vol5,495OI
INTC270917P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.6000 | 7.9700 | 7.6000 | 7.9700 | +3.911% | 1,129 | 4,491 | 0.000% |
| 2026-10-05 | 8.2000 | 8.2500 | 7.5000 | 7.6700 | -2.293% | 78 | 4,457 | +3.911% |
| 2026-10-02 | 7.6000 | 7.9400 | 7.6000 | 7.8500 | -7.101% | 474 | 4,449 | +1.529% |
| 2026-09-30 | 8.6300 | 8.6300 | 8.4500 | 8.4500 | -5.056% | 21 | 4,468 | -5.680% |
| 2026-09-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -2.732% | 2 | 4,466 | -10.449% |
| 2026-09-28 | 9.0300 | 9.1600 | 9.0000 | 9.1500 | +9.581% | 10 | 4,467 | -12.896% |
| 2026-09-25 | 8.2500 | 8.4000 | 8.2500 | 8.3500 | +1.212% | 10 | 4,459 | -4.551% |
| 2026-09-24 | 8.3000 | 8.4200 | 8.2100 | 8.2500 | -5.714% | 30 | 4,451 | -3.394% |
| 2026-09-23 | 8.8000 | 8.8500 | 8.7000 | 8.7500 | +1.156% | 55 | 4,436 | -8.914% |
| 2026-09-22 | 8.6300 | 8.6500 | 8.6300 | 8.6500 | +0.581% | 11 | 4,425 | -7.861% |
| 2026-09-21 | 9.3000 | 9.3500 | 8.6000 | 8.6000 | -18.483% | 47 | 4,436 | -7.326% |
| 2026-09-18 | 10.4700 | 10.8700 | 10.4700 | 10.5500 | +2.427% | 924 | 3,519 | -24.455% |
| 2026-09-17 | 10.9300 | 10.9300 | 10.3000 | 10.3000 | -11.436% | 32 | 3,504 | -22.621% |
| 2026-09-16 | 11.5800 | 11.7300 | 11.4000 | 11.6300 | -6.210% | 32 | 3,507 | -31.470% |
| 2026-09-15 | 12.1000 | 12.4000 | 12.1000 | 12.4000 | -3.502% | 13 | 3,510 | -35.726% |
| 2026-09-14 | 13.7000 | 13.7000 | 12.5500 | 12.8500 | +10.300% | 7 | 3,507 | -37.977% |
| 2026-09-11 | 12.6700 | 12.6700 | 11.6500 | 11.6500 | -8.627% | 408 | 3,106 | -31.588% |
| 2026-09-10 | 12.7000 | 12.7500 | 12.7000 | 12.7500 | +4.594% | 2 | 3,106 | -37.490% |
| 2026-09-09 | 12.4800 | 12.4800 | 12.1900 | 12.1900 | -0.490% | 4 | 3,108 | -34.619% |
| 2026-09-08 | 12.9500 | 13.0000 | 12.0900 | 12.2500 | -9.594% | 32 | 3,102 | -34.939% |
| 2026-09-04 | 13.4000 | 13.5500 | 13.2300 | 13.5500 | -3.559% | 10 | 3,098 | -41.181% |
| 2026-09-03 | 14.4000 | 14.4000 | 14.0000 | 14.0500 | -3.767% | 204 | 2,898 | -43.274% |
| 2026-09-02 | 14.6500 | 14.6500 | 14.6000 | 14.6000 | -3.884% | 4 | 2,902 | -45.411% |
| 2026-09-01 | 16.1000 | 16.1000 | 15.1000 | 15.1900 | +0.264% | 254 | 2,656 | -47.531% |
| 2026-08-31 | 15.0000 | 15.2200 | 15.0000 | 15.1500 | -2.258% | 13 | 2,665 | -47.393% |
| 2026-08-28 | 15.0000 | 15.6400 | 14.9500 | 15.5000 | +1.974% | 6 | 2,661 | -48.581% |
| 2026-08-27 | 15.7500 | 15.7500 | 15.1300 | 15.2000 | -9.899% | 42 | 2,619 | -47.566% |
| 2026-08-26 | 17.1500 | 17.1500 | 16.8700 | 16.8700 | -0.765% | 12 | 2,617 | -52.756% |
| 2026-08-25 | 16.2000 | 17.0000 | 16.2000 | 17.0000 | +5.459% | 114 | 2,505 | -53.118% |
| 2026-08-24 | 17.6000 | 18.0000 | 16.1200 | 16.1200 | -3.183% | 1,831 | 677 | -50.558% |
| 2026-08-21 | 16.3500 | 16.7000 | 16.3000 | 16.6500 | +0.909% | 40 | 639 | -52.132% |
| 2026-08-20 | 16.1000 | 16.5000 | 14.8500 | 16.5000 | +2.740% | 637 | 4 | -51.697% |
| 2026-08-19 | 15.8000 | 16.0600 | 15.8000 | 16.0600 | 0.000% | 4 | 0 | -50.374% |