INTC271217P00100000
INTC Dec 17 2027 100.00 Put
optionOPRA
EODOct 16, 2026
25.69USD+11.164%(+2.58)250Vol8,943OI
INTC271217P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 23.50 | 25.70 | 23.50 | 25.69 | +11.164% | 250 | 8,937 | 0.000% |
| 2026-10-15 | 24.40 | 24.68 | 22.88 | 23.11 | +5.045% | 890 | 8,828 | +11.164% |
| 2026-10-14 | 21.27 | 22.19 | 20.79 | 22.00 | +7.160% | 1,900 | 7,248 | +16.773% |
| 2026-10-13 | 21.27 | 21.50 | 20.27 | 20.53 | -2.005% | 3,156 | 4,639 | +25.134% |
| 2026-10-12 | 21.22 | 21.40 | 20.95 | 20.95 | +0.721% | 28 | 4,657 | +22.625% |
| 2026-10-09 | 20.30 | 20.80 | 20.20 | 20.80 | +3.226% | 53 | 4,655 | +23.510% |
| 2026-10-08 | 19.25 | 20.70 | 19.20 | 20.15 | +7.067% | 2,064 | 3,472 | +27.494% |
| 2026-10-07 | 18.73 | 18.82 | 18.73 | 18.82 | -0.947% | 4 | 3,471 | +36.504% |
| 2026-10-06 | 18.07 | 19.00 | 18.07 | 19.00 | +4.396% | 20 | 3,469 | +35.211% |
| 2026-10-05 | 19.20 | 19.20 | 18.00 | 18.20 | -1.033% | 126 | 3,448 | +41.154% |
| 2026-10-02 | 17.95 | 18.40 | 17.90 | 18.39 | -1.658% | 7 | 3,443 | +39.695% |
| 2026-10-01 | 19.15 | 19.30 | 18.70 | 18.70 | -3.309% | 4 | 3,442 | +37.380% |
| 2026-09-30 | 19.34 | 19.34 | 19.34 | 19.34 | -3.058% | 50 | 3,392 | +32.834% |
| 2026-09-29 | 20.10 | 20.15 | 19.95 | 19.95 | -1.724% | 25 | 3,369 | +28.772% |
| 2026-09-28 | 19.50 | 20.30 | 19.50 | 20.30 | +5.674% | 61 | 3,378 | +26.552% |
| 2026-09-25 | 19.00 | 19.21 | 18.70 | 19.21 | +4.915% | 275 | 3,127 | +33.732% |
| 2026-09-24 | 19.00 | 19.15 | 18.31 | 18.31 | -5.861% | 269 | 3,207 | +40.306% |
| 2026-09-23 | 19.45 | 19.45 | 19.45 | 19.45 | +1.832% | 1 | 3,208 | +32.082% |
| 2026-09-22 | 19.40 | 19.40 | 19.10 | 19.10 | -1.850% | 22 | 3,229 | +34.503% |
| 2026-09-21 | 19.24 | 20.28 | 19.19 | 19.46 | -14.273% | 498 | 2,830 | +32.014% |
| 2026-09-18 | 21.91 | 22.70 | 21.89 | 22.70 | +2.022% | 98 | 2,815 | +13.172% |
| 2026-09-17 | 22.81 | 22.86 | 21.81 | 22.25 | -7.292% | 221 | 2,734 | +15.461% |
| 2026-09-16 | 23.96 | 24.15 | 23.95 | 24.00 | -5.400% | 6 | 2,739 | +7.042% |
| 2026-09-15 | 25.18 | 25.37 | 25.18 | 25.37 | -0.976% | 2 | 2,740 | +1.261% |
| 2026-09-14 | 27.44 | 27.44 | 25.62 | 25.62 | +4.571% | 4 | 2,741 | +0.273% |
| 2026-09-11 | 24.50 | 24.60 | 24.50 | 24.50 | -4.891% | 12 | 2,739 | +4.857% |
| 2026-09-10 | 25.70 | 26.40 | 25.35 | 25.76 | +5.444% | 4 | 2,739 | -0.272% |
| 2026-09-09 | 24.42 | 24.43 | 24.42 | 24.43 | -1.690% | 2 | 2,738 | +5.158% |
| 2026-09-08 | 25.79 | 25.79 | 24.68 | 24.85 | -7.276% | 66 | 2,740 | +3.380% |
| 2026-09-04 | 27.20 | 27.20 | 26.57 | 26.80 | -6.064% | 308 | 2,735 | -4.142% |
| 2026-09-02 | 28.50 | 28.53 | 28.50 | 28.53 | -2.295% | 4 | 2,736 | -9.954% |
| 2026-09-01 | 28.66 | 29.20 | 28.66 | 29.20 | -0.849% | 2 | 2,734 | -12.021% |
| 2026-08-27 | 29.59 | 29.59 | 28.90 | 29.45 | -5.061% | 234 | 2,584 | -12.767% |
| 2026-08-26 | 31.10 | 31.10 | 31.02 | 31.02 | +0.551% | 2 | 2,582 | -17.182% |
| 2026-08-21 | 30.85 | 30.85 | 30.85 | 30.85 | +1.480% | 2 | 2,581 | -16.726% |
| 2026-08-20 | 30.86 | 30.86 | 30.30 | 30.40 | +3.401% | 11 | 2,570 | -15.493% |
| 2026-08-19 | 30.18 | 30.18 | 29.40 | 29.40 | -0.170% | 47 | 2,549 | -12.619% |
| 2026-08-18 | 29.50 | 29.85 | 29.45 | 29.45 | +6.088% | 85 | 2,523 | -12.767% |
| 2026-08-17 | 28.17 | 28.17 | 27.36 | 27.76 | -1.069% | 10 | 2,517 | -7.457% |
| 2026-08-13 | 27.97 | 28.06 | 27.97 | 28.06 | -3.275% | 3 | 2,518 | -8.446% |
| 2026-08-12 | 29.00 | 29.50 | 28.95 | 29.01 | -5.964% | 21 | 2,513 | -11.444% |
| 2026-08-11 | 31.59 | 31.59 | 30.62 | 30.85 | +0.162% | 438 | 2,172 | -16.726% |
| 2026-08-10 | 30.70 | 30.80 | 30.70 | 30.80 | +0.654% | 3 | 2,172 | -16.591% |
| 2026-08-07 | 31.03 | 31.03 | 30.60 | 30.60 | -3.622% | 2 | 2,097 | -16.046% |
| 2026-08-06 | 31.75 | 31.75 | 31.75 | 31.75 | -2.308% | 1,000 | 1,372 | -19.087% |
| 2026-08-05 | 32.50 | 32.50 | 32.50 | 32.50 | +0.932% | 1 | 1,372 | -20.954% |
| 2026-08-04 | 32.65 | 32.65 | 32.20 | 32.20 | -9.930% | 35 | 1,348 | -20.217% |
| 2026-08-03 | 35.75 | 35.75 | 35.75 | 35.75 | +2.907% | 1 | 1,348 | -28.140% |
| 2026-07-31 | 34.85 | 34.85 | 34.74 | 34.74 | -8.819% | 2 | 1,348 | -26.051% |
| 2026-07-29 | 37.05 | 38.16 | 37.05 | 38.10 | +2.779% | 9 | 1,343 | -32.572% |
| 2026-07-28 | 36.70 | 37.07 | 36.50 | 37.07 | +6.066% | 6 | 1,341 | -30.699% |
| 2026-07-27 | 35.77 | 35.77 | 34.95 | 34.95 | +2.493% | 35 | 1,337 | -26.495% |
| 2026-07-24 | 32.85 | 34.10 | 32.85 | 34.10 | +5.475% | 2 | 1,338 | -24.663% |
| 2026-07-22 | 33.45 | 33.45 | 32.33 | 32.33 | -2.767% | 4 | 1,335 | -20.538% |
| 2026-07-21 | 33.20 | 33.27 | 33.02 | 33.25 | -3.623% | 5 | 1,331 | -22.737% |
| 2026-07-20 | 34.32 | 34.50 | 34.32 | 34.50 | -2.926% | 5 | 1,331 | -25.536% |
| 2026-07-17 | 36.00 | 37.00 | 35.54 | 35.54 | +1.630% | 24 | 1,330 | -27.715% |
| 2026-07-16 | 33.92 | 35.00 | 33.92 | 34.97 | +5.554% | 23 | 1,349 | -26.537% |
| 2026-07-15 | 33.00 | 33.41 | 33.00 | 33.13 | +5.712% | 73 | 1,313 | -22.457% |
| 2026-07-14 | 31.65 | 31.65 | 31.34 | 31.34 | -3.806% | 4 | 1,316 | -18.028% |
| 2026-07-13 | 32.41 | 32.58 | 32.41 | 32.58 | +2.132% | 7 | 1,309 | -21.148% |
| 2026-07-10 | 31.90 | 31.90 | 31.90 | 31.90 | +2.936% | 23 | 1,286 | -19.467% |
| 2026-07-09 | 30.30 | 30.99 | 30.30 | 30.99 | -4.939% | 5 | 1,283 | -17.102% |
| 2026-07-08 | 32.30 | 32.62 | 32.30 | 32.60 | +3.067% | 31 | 1,254 | -21.196% |
| 2026-07-07 | 30.80 | 31.63 | 30.66 | 31.63 | +12.642% | 26 | 1,228 | -18.780% |
| 2026-07-06 | 28.08 | 28.08 | 28.08 | 28.08 | -4.490% | 1 | 1,227 | -8.511% |
| 2026-07-02 | 27.02 | 29.53 | 26.56 | 29.40 | +5.908% | 275 | 987 | -12.619% |
| 2026-07-01 | 27.88 | 27.88 | 27.64 | 27.76 | +10.951% | 6 | 987 | -7.457% |
| 2026-06-30 | 25.00 | 25.02 | 25.00 | 25.02 | -6.292% | 13 | 974 | +2.678% |
| 2026-06-29 | 28.01 | 28.75 | 26.70 | 26.70 | -2.377% | 278 | 1,034 | -3.783% |
| 2026-06-26 | 28.05 | 28.10 | 27.29 | 27.35 | +2.897% | 61 | 991 | -6.069% |
| 2026-06-25 | 25.26 | 28.00 | 25.26 | 26.58 | -3.275% | 11 | 994 | -3.348% |
| 2026-06-24 | 27.00 | 27.48 | 27.00 | 27.48 | +1.778% | 4 | 992 | -6.514% |
| 2026-06-23 | 26.26 | 27.00 | 26.00 | 27.00 | +7.784% | 45 | 990 | -4.852% |
| 2026-06-22 | 25.00 | 25.70 | 24.89 | 25.05 | -4.680% | 56 | 977 | +2.555% |
| 2026-06-18 | 26.20 | 26.29 | 26.12 | 26.28 | -6.676% | 8 | 977 | -2.245% |
| 2026-06-17 | 28.18 | 28.20 | 28.16 | 28.16 | -2.358% | 8 | 974 | -8.771% |
| 2026-06-16 | 27.60 | 28.84 | 27.60 | 28.84 | +6.421% | 5 | 972 | -10.922% |
| 2026-06-15 | 26.80 | 27.20 | 26.75 | 27.10 | -2.867% | 7 | 975 | -5.203% |
| 2026-06-12 | 27.90 | 27.90 | 27.90 | 27.90 | -3.793% | 1 | 975 | -7.921% |
| 2026-06-11 | 27.50 | 29.00 | 27.50 | 29.00 | -7.907% | 30 | 986 | -11.414% |
| 2026-06-09 | 32.70 | 32.70 | 31.47 | 31.49 | +6.746% | 22 | 980 | -18.419% |
| 2026-06-08 | 29.23 | 29.50 | 29.23 | 29.50 | -8.640% | 7 | 981 | -12.915% |
| 2026-06-05 | 30.55 | 32.40 | 30.55 | 32.29 | +9.272% | 24 | 972 | -20.440% |
| 2026-06-04 | 29.55 | 29.55 | 29.55 | 29.55 | +1.651% | 3 | 975 | -13.063% |
| 2026-06-03 | 28.49 | 29.07 | 28.49 | 29.07 | -3.901% | 13 | 974 | -11.627% |
| 2026-06-02 | 30.15 | 30.45 | 30.15 | 30.25 | +1.510% | 6 | 973 | -15.074% |
| 2026-06-01 | 30.01 | 30.02 | 29.50 | 29.80 | +8.719% | 9 | 967 | -13.792% |
| 2026-05-29 | 26.25 | 27.45 | 26.25 | 27.41 | +3.629% | 10 | 966 | -6.275% |
| 2026-05-28 | 26.12 | 26.45 | 26.12 | 26.45 | -1.232% | 295 | 793 | -2.873% |
| 2026-05-27 | 27.13 | 27.13 | 26.77 | 26.78 | +4.000% | 454 | 342 | -4.070% |
| 2026-05-26 | 25.75 | 25.75 | 25.75 | 25.75 | -3.013% | 1 | 342 | -0.233% |
| 2026-05-22 | 26.35 | 26.61 | 26.35 | 26.55 | -2.390% | 5 | 343 | -3.239% |
| 2026-05-21 | 27.00 | 27.30 | 27.00 | 27.20 | +0.741% | 23 | 321 | -5.551% |
| 2026-05-20 | 27.05 | 27.28 | 26.70 | 27.00 | -5.097% | 10 | 323 | -4.852% |
| 2026-05-19 | 29.70 | 29.70 | 28.45 | 28.45 | -4.530% | 11 | 323 | -9.701% |
| 2026-05-15 | 30.05 | 30.05 | 29.80 | 29.80 | +2.582% | 4 | 323 | -13.792% |
| 2026-05-14 | 29.05 | 29.05 | 29.05 | 29.05 | +4.685% | 19 | 304 | -11.566% |
| 2026-05-13 | 27.18 | 27.93 | 27.00 | 27.75 | +3.933% | 9 | 302 | -7.423% |
| 2026-05-12 | 27.55 | 28.50 | 26.65 | 26.70 | +2.495% | 145 | 282 | -3.783% |
| 2026-05-11 | 26.05 | 26.05 | 26.05 | 26.05 | -2.104% | 2 | 282 | -1.382% |
| 2026-05-08 | 27.72 | 27.72 | 25.50 | 26.61 | -5.134% | 25 | 267 | -3.457% |
| 2026-05-07 | 28.04 | 28.05 | 28.04 | 28.05 | -0.567% | 3 | 266 | -8.414% |
| 2026-05-06 | 29.35 | 29.35 | 28.15 | 28.21 | -3.654% | 11 | 263 | -8.933% |
| 2026-05-05 | 29.43 | 29.43 | 28.50 | 29.28 | -7.048% | 75 | 195 | -12.261% |
| 2026-05-04 | 31.00 | 31.50 | 31.00 | 31.50 | +1.942% | 12 | 196 | -18.444% |
| 2026-05-01 | 31.43 | 31.43 | 30.65 | 30.90 | -2.830% | 126 | 87 | -16.861% |
| 2026-04-30 | 32.35 | 32.35 | 31.80 | 31.80 | -8.463% | 10 | 87 | -19.214% |
| 2026-04-28 | 34.90 | 34.90 | 34.55 | 34.74 | -1.307% | 94 | 1 | -26.051% |
| 2026-04-27 | 35.20 | 35.20 | 35.20 | 35.20 | 0.000% | 1 | 0 | -27.017% |