INTC270917P00085000
INTC Sep 17 2027 85.00 Put
optionOPRA
EODOct 6, 2026
9.77USD+5.167%(+0.48)13Vol2,472OI
INTC270917P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.4500 | 9.7700 | 9.2000 | 9.7700 | +5.167% | 13 | 2,461 | 0.000% |
| 2026-10-05 | 9.8500 | 9.8500 | 9.1000 | 9.2900 | -3.731% | 56 | 2,439 | +5.167% |
| 2026-10-02 | 9.4000 | 9.6500 | 9.2500 | 9.6500 | -1.026% | 61 | 2,450 | +1.244% |
| 2026-10-01 | 10.2500 | 10.3500 | 9.7500 | 9.7500 | -8.019% | 1,545 | 1,044 | +0.205% |
| 2026-09-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.474% | 1 | 1,045 | -7.830% |
| 2026-09-29 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.783% | 2 | 1,043 | -7.393% |
| 2026-09-28 | 10.8200 | 11.1000 | 10.8200 | 11.0800 | +6.029% | 200 | 907 | -11.823% |
| 2026-09-25 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +3.980% | 1 | 908 | -6.507% |
| 2026-09-24 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.739% | 8 | 908 | -2.786% |
| 2026-09-23 | 10.5500 | 10.6300 | 10.3000 | 10.5500 | +2.427% | 63 | 885 | -7.393% |
| 2026-09-22 | 10.3900 | 10.5200 | 10.3000 | 10.3000 | -3.286% | 60 | 888 | -5.146% |
| 2026-09-21 | 11.1000 | 11.1000 | 10.4000 | 10.6500 | -15.810% | 43 | 857 | -8.263% |
| 2026-09-17 | 13.0000 | 13.0000 | 12.6500 | 12.6500 | -8.993% | 8 | 858 | -22.767% |
| 2026-09-16 | 13.5000 | 13.9000 | 13.5000 | 13.9000 | -4.860% | 6 | 858 | -29.712% |
| 2026-09-15 | 14.5700 | 14.6500 | 14.5700 | 14.6100 | -2.600% | 4 | 860 | -33.128% |
| 2026-09-14 | 16.0000 | 16.0000 | 14.9000 | 15.0000 | +6.232% | 18 | 848 | -34.867% |
| 2026-09-11 | 14.3000 | 14.3000 | 14.1200 | 14.1200 | -5.867% | 102 | 746 | -30.807% |
| 2026-09-10 | 15.3000 | 15.3000 | 15.0000 | 15.0000 | +4.969% | 3 | 743 | -34.867% |
| 2026-09-09 | 14.4500 | 14.5500 | 14.2900 | 14.2900 | -1.448% | 22 | 725 | -31.631% |
| 2026-09-08 | 15.0200 | 15.3500 | 14.4800 | 14.5000 | -9.657% | 6 | 724 | -32.621% |
| 2026-09-04 | 16.0500 | 16.0500 | 15.7700 | 16.0500 | -5.310% | 7 | 721 | -39.128% |
| 2026-09-03 | 17.5700 | 17.5700 | 16.9500 | 16.9500 | -2.642% | 9 | 722 | -42.360% |
| 2026-09-02 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -3.385% | 1 | 621 | -43.883% |
| 2026-09-01 | 18.3500 | 18.3500 | 17.7500 | 18.0200 | +1.808% | 271 | 466 | -45.782% |
| 2026-08-31 | 18.0400 | 18.0400 | 17.7000 | 17.7000 | -1.939% | 4 | 464 | -44.802% |
| 2026-08-28 | 17.8600 | 18.1500 | 17.7800 | 18.0500 | -0.441% | 37 | 452 | -45.873% |
| 2026-08-27 | 18.0000 | 18.3500 | 18.0000 | 18.1300 | -10.248% | 26 | 451 | -46.111% |
| 2026-08-26 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +4.663% | 1 | 450 | -51.634% |
| 2026-08-25 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -2.918% | 10 | 440 | -49.378% |
| 2026-08-24 | 20.7200 | 20.7200 | 19.8800 | 19.8800 | +2.474% | 33 | 435 | -50.855% |
| 2026-08-21 | 19.1000 | 19.4500 | 19.1000 | 19.4000 | +2.646% | 165 | 282 | -49.639% |
| 2026-08-20 | 19.0500 | 19.2500 | 18.9000 | 18.9000 | +1.613% | 247 | 30 | -48.307% |
| 2026-08-19 | 18.2000 | 18.7500 | 18.2000 | 18.6000 | 0.000% | 30 | 0 | -47.473% |