INTC270917P00095000
INTC Sep 17 2027 95.00 Put
optionOPRA
EODOct 6, 2026
14.00USD+6.061%(+0.80)311Vol922OI
INTC270917P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 13.10 | 14.00 | 13.10 | 14.00 | +6.061% | 311 | 626 | 0.000% |
| 2026-10-05 | 14.41 | 14.41 | 13.20 | 13.20 | -1.859% | 54 | 580 | +6.061% |
| 2026-10-02 | 13.21 | 13.50 | 13.21 | 13.45 | -7.241% | 185 | 445 | +4.089% |
| 2026-10-01 | 14.50 | 14.50 | 14.50 | 14.50 | +3.571% | 149 | 297 | -3.448% |
| 2026-09-30 | 14.55 | 14.60 | 14.00 | 14.00 | -7.285% | 39 | 264 | 0.000% |
| 2026-09-29 | 15.15 | 15.25 | 14.80 | 15.10 | +8.633% | 13 | 263 | -7.285% |
| 2026-09-24 | 14.10 | 14.10 | 13.90 | 13.90 | -4.795% | 6 | 264 | +0.719% |
| 2026-09-23 | 14.60 | 14.60 | 14.60 | 14.60 | +1.178% | 5 | 264 | -4.110% |
| 2026-09-22 | 14.43 | 14.43 | 14.43 | 14.43 | -2.500% | 3 | 261 | -2.980% |
| 2026-09-21 | 15.52 | 15.52 | 14.43 | 14.80 | -12.684% | 27 | 275 | -5.405% |
| 2026-09-17 | 17.10 | 17.10 | 16.92 | 16.95 | -16.461% | 43 | 275 | -17.404% |
| 2026-09-15 | 20.29 | 20.29 | 20.29 | 20.29 | -1.024% | 1 | 274 | -31.000% |
| 2026-09-14 | 21.00 | 21.00 | 20.50 | 20.50 | +7.050% | 4 | 274 | -31.707% |
| 2026-09-09 | 19.28 | 19.28 | 19.15 | 19.15 | -2.693% | 102 | 173 | -26.893% |
| 2026-09-08 | 20.55 | 20.55 | 19.68 | 19.68 | -10.870% | 4 | 173 | -28.862% |
| 2026-09-04 | 22.08 | 22.08 | 22.08 | 22.08 | -2.517% | 1 | 172 | -36.594% |
| 2026-09-03 | 23.70 | 23.70 | 22.65 | 22.65 | -2.497% | 4 | 170 | -38.190% |
| 2026-09-02 | 23.65 | 23.65 | 23.23 | 23.23 | -2.395% | 6 | 167 | -39.733% |
| 2026-09-01 | 24.90 | 24.90 | 23.65 | 23.80 | +0.422% | 34 | 133 | -41.176% |
| 2026-08-31 | 23.70 | 23.90 | 23.70 | 23.70 | -1.250% | 21 | 112 | -40.928% |
| 2026-08-28 | 23.10 | 24.20 | 23.10 | 24.00 | -0.826% | 71 | 48 | -41.667% |
| 2026-08-27 | 24.40 | 24.40 | 24.15 | 24.20 | -6.202% | 30 | 21 | -42.149% |
| 2026-08-26 | 26.15 | 26.15 | 25.80 | 25.80 | +0.978% | 9 | 14 | -45.736% |
| 2026-08-25 | 25.65 | 25.65 | 25.55 | 25.55 | -4.379% | 4 | 11 | -45.205% |
| 2026-08-24 | 26.72 | 26.72 | 26.72 | 26.72 | +5.363% | 1 | 10 | -47.605% |
| 2026-08-21 | 25.36 | 25.36 | 25.36 | 25.36 | +0.635% | 5 | 5 | -44.795% |
| 2026-08-20 | 25.20 | 25.20 | 25.20 | 25.20 | +2.356% | 1 | 4 | -44.444% |
| 2026-08-19 | 24.50 | 24.62 | 24.50 | 24.62 | 0.000% | 4 | 0 | -43.136% |