INTC271217P00110000
INTC Dec 17 2027 110.00 Put
optionOPRA
EODOct 16, 2026
32.26USD+6.293%(+1.91)22Vol1,065OI
INTC271217P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 30.90 | 32.35 | 30.90 | 32.26 | +6.293% | 22 | 1,063 | 0.000% |
| 2026-10-15 | 30.35 | 30.35 | 30.35 | 30.35 | +8.393% | 5 | 1,053 | +6.293% |
| 2026-10-14 | 27.65 | 28.00 | 27.65 | 28.00 | +6.262% | 59 | 994 | +15.214% |
| 2026-10-13 | 26.62 | 26.62 | 26.30 | 26.35 | -2.768% | 52 | 945 | +22.429% |
| 2026-10-12 | 27.43 | 27.43 | 27.10 | 27.10 | +2.072% | 2 | 944 | +19.041% |
| 2026-10-09 | 26.28 | 26.60 | 26.25 | 26.55 | +1.530% | 65 | 881 | +21.507% |
| 2026-10-08 | 25.35 | 26.50 | 25.14 | 26.15 | +8.958% | 99 | 809 | +23.365% |
| 2026-10-07 | 24.00 | 24.00 | 24.00 | 24.00 | +0.209% | 2 | 808 | +34.417% |
| 2026-10-06 | 23.80 | 23.95 | 23.70 | 23.95 | +0.630% | 40 | 778 | +34.697% |
| 2026-10-05 | 23.80 | 23.80 | 23.80 | 23.80 | +1.493% | 8 | 778 | +35.546% |
| 2026-10-02 | 23.45 | 23.45 | 23.45 | 23.45 | -4.403% | 1 | 777 | +37.569% |
| 2026-10-01 | 24.87 | 24.87 | 24.53 | 24.53 | -2.076% | 13 | 766 | +31.512% |
| 2026-09-30 | 24.77 | 25.05 | 24.77 | 25.05 | -1.765% | 3 | 765 | +28.782% |
| 2026-09-29 | 25.77 | 25.77 | 25.50 | 25.50 | +5.328% | 4 | 765 | +26.510% |
| 2026-09-25 | 21.50 | 24.26 | 21.50 | 24.21 | +3.906% | 5 | 764 | +33.251% |
| 2026-09-24 | 23.61 | 23.61 | 23.25 | 23.30 | -5.014% | 13 | 763 | +38.455% |
| 2026-09-23 | 24.75 | 24.75 | 24.50 | 24.53 | +1.155% | 54 | 709 | +31.512% |
| 2026-09-22 | 24.55 | 24.60 | 24.25 | 24.25 | -1.543% | 29 | 697 | +33.031% |
| 2026-09-21 | 25.60 | 25.60 | 24.42 | 24.63 | -13.941% | 30 | 718 | +30.978% |
| 2026-09-18 | 28.62 | 28.62 | 28.62 | 28.62 | +2.507% | 21 | 697 | +12.718% |
| 2026-09-17 | 27.91 | 27.94 | 27.84 | 27.92 | -7.763% | 5 | 698 | +15.544% |
| 2026-09-16 | 30.27 | 30.34 | 30.23 | 30.27 | -4.811% | 5 | 694 | +6.574% |
| 2026-09-15 | 31.80 | 31.80 | 31.80 | 31.80 | -2.901% | 50 | 744 | +1.447% |
| 2026-09-14 | 32.75 | 32.75 | 32.75 | 32.75 | +5.645% | 1 | 744 | -1.496% |
| 2026-09-11 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 3 | 744 | +4.065% |
| 2026-09-09 | 31.00 | 31.00 | 31.00 | 31.00 | -0.800% | 1 | 745 | +4.065% |
| 2026-09-08 | 31.88 | 32.30 | 31.25 | 31.25 | -8.088% | 27 | 720 | +3.232% |
| 2026-09-04 | 34.00 | 34.00 | 34.00 | 34.00 | -1.449% | 2 | 719 | -5.118% |
| 2026-09-03 | 34.50 | 34.50 | 34.50 | 34.50 | -3.090% | 5 | 724 | -6.493% |
| 2026-08-27 | 35.60 | 35.60 | 35.60 | 35.60 | -5.745% | 2 | 723 | -9.382% |
| 2026-08-21 | 37.70 | 37.77 | 37.70 | 37.77 | +1.260% | 11 | 712 | -14.588% |
| 2026-08-19 | 37.10 | 37.40 | 37.10 | 37.30 | +3.611% | 18 | 712 | -13.512% |
| 2026-08-18 | 36.45 | 36.60 | 36.00 | 36.00 | +3.448% | 7 | 706 | -10.389% |
| 2026-08-14 | 34.80 | 34.80 | 34.80 | 34.80 | +1.222% | 7 | 706 | -7.299% |
| 2026-08-13 | 34.20 | 34.38 | 34.20 | 34.38 | -1.912% | 16 | 698 | -6.166% |
| 2026-08-12 | 36.25 | 36.25 | 35.05 | 35.05 | -6.283% | 6 | 703 | -7.960% |
| 2026-08-11 | 37.40 | 37.40 | 37.40 | 37.40 | -0.769% | 1 | 702 | -13.743% |
| 2026-08-07 | 37.69 | 37.69 | 37.69 | 37.69 | -0.685% | 10 | 706 | -14.407% |
| 2026-08-05 | 38.80 | 39.30 | 37.95 | 37.95 | -1.684% | 17 | 693 | -14.993% |
| 2026-08-04 | 38.50 | 38.80 | 38.50 | 38.60 | -6.538% | 17 | 680 | -16.425% |
| 2026-08-03 | 41.30 | 41.30 | 41.30 | 41.30 | -0.602% | 38 | 642 | -21.889% |
| 2026-07-30 | 41.50 | 41.66 | 41.45 | 41.55 | -2.235% | 14 | 635 | -22.359% |
| 2026-07-24 | 42.50 | 42.50 | 42.50 | 42.50 | +4.990% | 1 | 636 | -24.094% |
| 2026-07-23 | 40.48 | 40.48 | 40.48 | 40.48 | +3.003% | 1 | 636 | -20.306% |
| 2026-07-22 | 39.30 | 39.30 | 39.30 | 39.30 | -6.872% | 1 | 635 | -17.913% |
| 2026-07-17 | 42.80 | 43.40 | 42.20 | 42.20 | +2.927% | 17 | 621 | -23.555% |
| 2026-07-16 | 40.40 | 41.00 | 40.35 | 41.00 | +7.895% | 6 | 617 | -21.317% |
| 2026-07-14 | 38.00 | 38.00 | 38.00 | 38.00 | -3.773% | 1 | 616 | -15.105% |
| 2026-07-13 | 39.45 | 39.49 | 39.45 | 39.49 | +6.156% | 19 | 615 | -18.308% |
| 2026-07-10 | 37.20 | 37.20 | 37.20 | 37.20 | +0.270% | 3 | 615 | -13.280% |
| 2026-07-09 | 37.10 | 37.10 | 37.10 | 37.10 | -4.505% | 1 | 614 | -13.046% |
| 2026-07-08 | 38.50 | 39.00 | 38.30 | 38.85 | +2.832% | 11 | 616 | -16.963% |
| 2026-07-07 | 38.00 | 38.24 | 37.78 | 37.78 | +10.403% | 7 | 612 | -14.611% |
| 2026-07-06 | 33.90 | 34.22 | 33.90 | 34.22 | -1.808% | 4 | 616 | -5.728% |
| 2026-07-02 | 33.77 | 34.85 | 33.67 | 34.85 | +4.341% | 6 | 615 | -7.432% |
| 2026-07-01 | 32.30 | 33.40 | 32.30 | 33.40 | +2.769% | 5 | 614 | -3.413% |
| 2026-06-25 | 32.70 | 32.70 | 32.50 | 32.50 | +0.309% | 11 | 604 | -0.738% |
| 2026-06-24 | 31.88 | 32.40 | 31.88 | 32.40 | +0.465% | 3 | 604 | -0.432% |
| 2026-06-23 | 32.25 | 32.25 | 32.25 | 32.25 | +5.842% | 15 | 618 | +0.031% |
| 2026-06-22 | 30.01 | 30.47 | 30.01 | 30.47 | -2.807% | 206 | 799 | +5.875% |
| 2026-06-18 | 31.35 | 31.35 | 31.35 | 31.35 | -8.199% | 22 | 814 | +2.903% |
| 2026-06-16 | 34.20 | 34.25 | 34.15 | 34.15 | +4.498% | 26 | 813 | -5.534% |
| 2026-06-15 | 32.59 | 32.74 | 32.33 | 32.68 | -8.766% | 17 | 806 | -1.285% |
| 2026-06-11 | 35.82 | 35.82 | 35.82 | 35.82 | -5.363% | 1 | 806 | -9.939% |
| 2026-06-10 | 37.77 | 37.85 | 37.77 | 37.85 | -0.264% | 8 | 806 | -14.769% |
| 2026-06-09 | 36.13 | 38.95 | 36.13 | 37.95 | +4.402% | 26 | 816 | -14.993% |
| 2026-06-08 | 36.42 | 36.42 | 36.35 | 36.35 | +4.155% | 11 | 816 | -11.252% |
| 2026-06-04 | 34.90 | 34.90 | 34.90 | 34.90 | -2.758% | 10 | 806 | -7.564% |
| 2026-06-01 | 35.88 | 35.89 | 35.88 | 35.89 | +10.772% | 31 | 805 | -10.114% |
| 2026-05-28 | 32.19 | 32.90 | 31.79 | 32.40 | +1.250% | 115 | 718 | -0.432% |
| 2026-05-22 | 32.00 | 32.00 | 32.00 | 32.00 | -3.323% | 6 | 712 | +0.812% |
| 2026-05-21 | 33.68 | 33.68 | 33.05 | 33.10 | -0.151% | 33 | 723 | -2.538% |
| 2026-05-20 | 32.50 | 33.25 | 32.50 | 33.15 | -5.502% | 403 | 325 | -2.685% |
| 2026-05-19 | 35.08 | 35.08 | 35.08 | 35.08 | -2.420% | 50 | 275 | -8.039% |
| 2026-05-15 | 36.57 | 36.75 | 35.95 | 35.95 | +4.933% | 11 | 270 | -10.264% |
| 2026-05-14 | 34.53 | 34.53 | 34.10 | 34.26 | -1.410% | 7 | 268 | -5.838% |
| 2026-05-13 | 34.75 | 34.75 | 34.75 | 34.75 | -3.472% | 4 | 264 | -7.165% |
| 2026-05-12 | 33.00 | 36.00 | 33.00 | 36.00 | +10.940% | 5 | 265 | -10.389% |
| 2026-05-11 | 31.38 | 32.45 | 31.38 | 32.45 | -0.307% | 254 | 16 | -0.586% |
| 2026-05-08 | 33.32 | 33.41 | 32.25 | 32.55 | -4.685% | 5 | 15 | -0.891% |
| 2026-05-07 | 34.60 | 34.60 | 34.03 | 34.15 | -1.014% | 7 | 10 | -5.534% |
| 2026-05-06 | 34.40 | 35.06 | 34.40 | 34.50 | -2.266% | 6 | 6 | -6.493% |
| 2026-05-05 | 35.26 | 35.35 | 35.26 | 35.30 | -0.619% | 4 | 3 | -8.612% |
| 2026-05-01 | 35.52 | 35.52 | 35.52 | 35.52 | -10.619% | 2 | 1 | -9.178% |
| 2026-04-29 | 39.74 | 39.74 | 39.74 | 39.74 | 0.000% | 1 | 0 | -18.822% |