INTC271217P00105000
INTC Dec 17 2027 105.00 Put
optionOPRA
EODOct 16, 2026
28.85USD+7.449%(+2.00)28Vol1,074OI
INTC271217P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 27.95 | 28.85 | 27.95 | 28.85 | +7.449% | 28 | 1,071 | 0.000% |
| 2026-10-15 | 27.45 | 27.45 | 26.85 | 26.85 | +14.013% | 128 | 1,085 | +7.449% |
| 2026-10-13 | 23.55 | 23.55 | 23.55 | 23.55 | -2.686% | 34 | 1,085 | +22.505% |
| 2026-10-12 | 24.20 | 24.20 | 24.20 | 24.20 | +4.086% | 5 | 1,080 | +19.215% |
| 2026-10-09 | 22.75 | 23.25 | 22.75 | 23.25 | +0.216% | 276 | 945 | +24.086% |
| 2026-10-08 | 23.30 | 23.32 | 23.10 | 23.20 | +8.920% | 558 | 540 | +24.353% |
| 2026-10-06 | 21.10 | 21.30 | 21.10 | 21.30 | -3.707% | 7 | 539 | +35.446% |
| 2026-10-01 | 22.12 | 22.12 | 22.12 | 22.12 | -0.584% | 4 | 535 | +30.425% |
| 2026-09-30 | 22.25 | 22.25 | 22.25 | 22.25 | -1.982% | 36 | 535 | +29.663% |
| 2026-09-29 | 22.70 | 22.70 | 22.70 | 22.70 | -1.089% | 2 | 536 | +27.093% |
| 2026-09-28 | 22.95 | 22.96 | 22.95 | 22.95 | +5.663% | 64 | 505 | +25.708% |
| 2026-09-25 | 21.41 | 21.72 | 21.41 | 21.72 | +4.524% | 4 | 506 | +32.827% |
| 2026-09-24 | 21.05 | 21.15 | 20.78 | 20.78 | -5.717% | 4 | 504 | +38.835% |
| 2026-09-23 | 22.04 | 22.04 | 22.04 | 22.04 | +2.037% | 1 | 504 | +30.898% |
| 2026-09-22 | 21.82 | 21.82 | 21.45 | 21.60 | -2.703% | 139 | 383 | +33.565% |
| 2026-09-21 | 23.13 | 23.13 | 21.71 | 22.20 | -13.213% | 17 | 388 | +29.955% |
| 2026-09-18 | 25.21 | 25.58 | 25.20 | 25.58 | +3.354% | 3 | 386 | +12.783% |
| 2026-09-17 | 25.15 | 25.20 | 24.65 | 24.75 | -7.821% | 66 | 415 | +16.566% |
| 2026-09-16 | 26.95 | 26.95 | 26.85 | 26.85 | -5.954% | 26 | 414 | +7.449% |
| 2026-09-15 | 28.30 | 28.55 | 28.30 | 28.55 | -3.872% | 74 | 365 | +1.051% |
| 2026-09-14 | 29.70 | 29.70 | 29.70 | 29.70 | +6.950% | 6 | 365 | -2.862% |
| 2026-09-11 | 27.77 | 27.77 | 27.77 | 27.77 | +1.166% | 1 | 365 | +3.889% |
| 2026-09-09 | 28.10 | 28.10 | 27.40 | 27.45 | -0.831% | 74 | 363 | +5.100% |
| 2026-09-08 | 28.93 | 28.93 | 27.68 | 27.68 | -15.092% | 18 | 365 | +4.227% |
| 2026-08-31 | 32.60 | 32.60 | 32.60 | 32.60 | +1.400% | 3 | 365 | -11.503% |
| 2026-08-27 | 32.15 | 32.15 | 32.15 | 32.15 | -7.135% | 4 | 361 | -10.264% |
| 2026-08-26 | 34.62 | 34.62 | 34.62 | 34.62 | +2.883% | 1 | 360 | -16.667% |
| 2026-08-19 | 33.60 | 33.70 | 33.60 | 33.65 | +2.280% | 6 | 358 | -14.264% |
| 2026-08-18 | 32.85 | 32.90 | 32.85 | 32.90 | +5.788% | 2 | 359 | -12.310% |
| 2026-08-14 | 31.10 | 31.10 | 31.10 | 31.10 | -4.160% | 2 | 358 | -7.235% |
| 2026-08-12 | 32.45 | 32.55 | 32.45 | 32.45 | -6.753% | 6 | 359 | -11.094% |
| 2026-08-11 | 34.65 | 34.80 | 34.65 | 34.80 | +1.903% | 31 | 330 | -17.098% |
| 2026-08-10 | 34.25 | 34.25 | 34.15 | 34.15 | +0.737% | 48 | 287 | -15.520% |
| 2026-08-07 | 33.90 | 33.90 | 33.90 | 33.90 | -2.446% | 3 | 284 | -14.897% |
| 2026-08-06 | 34.75 | 34.75 | 34.75 | 34.75 | -0.714% | 40 | 244 | -16.978% |
| 2026-08-04 | 36.23 | 36.23 | 35.00 | 35.00 | -8.568% | 4 | 242 | -17.571% |
| 2026-08-03 | 39.19 | 39.19 | 38.28 | 38.28 | -0.156% | 3 | 241 | -24.634% |
| 2026-07-30 | 38.34 | 38.34 | 38.34 | 38.34 | -8.693% | 23 | 218 | -24.752% |
| 2026-07-29 | 41.99 | 41.99 | 41.99 | 41.99 | +3.679% | 2 | 218 | -31.293% |
| 2026-07-28 | 40.50 | 40.50 | 40.50 | 40.50 | +3.448% | 2 | 220 | -28.765% |
| 2026-07-27 | 39.20 | 39.20 | 39.15 | 39.15 | +5.526% | 3 | 220 | -26.309% |
| 2026-07-23 | 36.85 | 37.10 | 36.85 | 37.10 | +6.000% | 2 | 220 | -22.237% |
| 2026-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | -10.600% | 10 | 220 | -17.571% |
| 2026-07-17 | 39.15 | 39.15 | 39.15 | 39.15 | +4.400% | 1 | 221 | -26.309% |
| 2026-07-16 | 37.51 | 37.51 | 37.40 | 37.50 | +3.734% | 6 | 218 | -23.067% |
| 2026-07-13 | 35.50 | 36.15 | 35.50 | 36.15 | +5.702% | 56 | 233 | -20.194% |
| 2026-07-10 | 34.65 | 34.65 | 34.20 | 34.20 | -2.896% | 14 | 220 | -15.643% |
| 2026-07-08 | 35.75 | 35.75 | 35.22 | 35.22 | +1.674% | 10 | 211 | -18.086% |
| 2026-07-07 | 34.64 | 34.64 | 34.64 | 34.64 | +8.419% | 2 | 210 | -16.715% |
| 2026-07-02 | 30.18 | 32.08 | 30.18 | 31.95 | +12.937% | 7 | 208 | -9.703% |
| 2026-06-30 | 29.36 | 29.36 | 28.00 | 28.29 | -4.199% | 4 | 206 | +1.979% |
| 2026-06-29 | 29.62 | 29.62 | 29.53 | 29.53 | +0.613% | 2 | 206 | -2.303% |
| 2026-06-25 | 29.35 | 29.35 | 29.35 | 29.35 | +1.627% | 29 | 213 | -1.704% |
| 2026-06-23 | 28.88 | 28.88 | 28.88 | 28.88 | +0.104% | 2 | 213 | -0.104% |
| 2026-06-18 | 29.70 | 29.70 | 28.55 | 28.85 | -7.621% | 66 | 190 | 0.000% |
| 2026-06-16 | 31.10 | 31.23 | 31.10 | 31.23 | +2.226% | 2 | 189 | -7.621% |
| 2026-06-15 | 29.69 | 30.55 | 29.69 | 30.55 | -1.452% | 13 | 193 | -5.565% |
| 2026-06-12 | 31.00 | 31.00 | 31.00 | 31.00 | -5.344% | 1 | 192 | -6.935% |
| 2026-06-11 | 32.65 | 32.75 | 32.65 | 32.75 | -3.107% | 10 | 192 | -11.908% |
| 2026-06-10 | 35.00 | 35.00 | 33.80 | 33.80 | -0.880% | 2 | 192 | -14.645% |
| 2026-06-05 | 34.10 | 34.10 | 34.10 | 34.10 | +9.015% | 2 | 194 | -15.396% |
| 2026-06-03 | 31.28 | 31.28 | 31.28 | 31.28 | -5.897% | 1 | 195 | -7.769% |
| 2026-06-02 | 33.24 | 33.24 | 33.24 | 33.24 | +1.187% | 1 | 194 | -13.207% |
| 2026-06-01 | 33.40 | 33.40 | 32.72 | 32.85 | +9.500% | 7 | 192 | -12.177% |
| 2026-05-29 | 30.00 | 30.14 | 30.00 | 30.00 | +2.634% | 27 | 177 | -3.833% |
| 2026-05-27 | 29.23 | 29.23 | 29.23 | 29.23 | +4.767% | 2 | 175 | -1.300% |
| 2026-05-22 | 27.90 | 27.90 | 27.90 | 27.90 | -7.309% | 1 | 175 | +3.405% |
| 2026-05-21 | 30.05 | 30.10 | 30.05 | 30.10 | +1.142% | 50 | 199 | -4.153% |
| 2026-05-20 | 29.76 | 29.76 | 29.76 | 29.76 | -4.615% | 10 | 197 | -3.058% |
| 2026-05-19 | 32.33 | 33.06 | 31.20 | 31.20 | -4.587% | 4 | 198 | -7.532% |
| 2026-05-18 | 32.70 | 33.55 | 32.70 | 32.70 | -0.092% | 16 | 196 | -11.774% |
| 2026-05-15 | 32.08 | 32.98 | 32.08 | 32.73 | +9.100% | 14 | 193 | -11.855% |
| 2026-05-13 | 30.00 | 30.00 | 30.00 | 30.00 | -2.913% | 2 | 195 | -3.833% |
| 2026-05-12 | 29.65 | 31.26 | 29.65 | 30.90 | +1.411% | 6 | 195 | -6.634% |
| 2026-05-11 | 30.47 | 30.47 | 30.47 | 30.47 | +0.961% | 5 | 192 | -5.317% |
| 2026-05-08 | 30.18 | 30.18 | 30.18 | 30.18 | -2.645% | 1 | 191 | -4.407% |
| 2026-05-07 | 31.90 | 31.90 | 31.00 | 31.00 | -0.322% | 118 | 192 | -6.935% |
| 2026-05-06 | 31.40 | 32.15 | 31.10 | 31.10 | -3.566% | 60 | 162 | -7.235% |
| 2026-05-05 | 31.48 | 32.34 | 31.00 | 32.25 | -7.061% | 86 | 94 | -10.543% |
| 2026-05-04 | 34.70 | 34.70 | 34.70 | 34.70 | -3.370% | 30 | 64 | -16.859% |
| 2026-04-29 | 36.22 | 38.00 | 35.91 | 35.91 | -6.606% | 3 | 63 | -19.660% |
| 2026-04-28 | 38.63 | 38.63 | 38.40 | 38.45 | -2.411% | 61 | 5 | -24.967% |
| 2026-04-24 | 38.75 | 39.40 | 38.75 | 39.40 | 0.000% | 5 | 0 | -26.777% |