INTC271217P00115000
INTC Dec 17 2027 115.00 Put
optionOPRA
EODOct 13, 2026
30.00USD+11.111%(+3.00)36Vol181OI
INTC271217P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 30.70 | 30.70 | 30.00 | 30.00 | +11.111% | 36 | 193 | 0.000% |
| 2026-10-06 | 26.35 | 27.00 | 26.35 | 27.00 | +0.372% | 6 | 189 | +11.111% |
| 2026-10-05 | 26.94 | 26.94 | 26.90 | 26.90 | +2.281% | 2 | 188 | +11.524% |
| 2026-10-02 | 25.94 | 26.30 | 25.94 | 26.30 | -4.468% | 61 | 190 | +14.068% |
| 2026-09-30 | 27.53 | 27.53 | 27.53 | 27.53 | -3.404% | 3 | 190 | +8.972% |
| 2026-09-29 | 28.46 | 28.50 | 28.46 | 28.50 | -0.731% | 2 | 190 | +5.263% |
| 2026-09-28 | 28.52 | 29.20 | 28.52 | 28.71 | +7.207% | 4 | 189 | +4.493% |
| 2026-09-25 | 26.78 | 26.78 | 26.78 | 26.78 | +2.802% | 2 | 189 | +12.024% |
| 2026-09-24 | 26.05 | 26.05 | 26.05 | 26.05 | -3.697% | 15 | 174 | +15.163% |
| 2026-09-22 | 27.33 | 27.33 | 27.05 | 27.05 | -1.457% | 52 | 189 | +10.906% |
| 2026-09-21 | 28.30 | 28.30 | 27.45 | 27.45 | -11.821% | 3 | 190 | +9.290% |
| 2026-09-17 | 31.13 | 31.13 | 31.13 | 31.13 | -10.802% | 1 | 190 | -3.630% |
| 2026-09-15 | 34.90 | 34.90 | 34.90 | 34.90 | +2.647% | 8 | 192 | -14.040% |
| 2026-09-11 | 34.00 | 34.10 | 34.00 | 34.00 | -12.821% | 30 | 222 | -11.765% |
| 2026-08-27 | 39.00 | 39.00 | 39.00 | 39.00 | -4.177% | 5 | 217 | -23.077% |
| 2026-08-19 | 40.70 | 40.70 | 40.70 | 40.70 | +7.672% | 2 | 216 | -26.290% |
| 2026-08-14 | 37.80 | 37.80 | 37.80 | 37.80 | -7.353% | 30 | 216 | -20.635% |
| 2026-08-11 | 41.25 | 41.25 | 40.80 | 40.80 | -2.158% | 77 | 194 | -26.471% |
| 2026-08-07 | 41.70 | 41.70 | 41.70 | 41.70 | 0.000% | 1 | 193 | -28.058% |
| 2026-08-05 | 41.70 | 41.70 | 41.70 | 41.70 | -1.068% | 1 | 192 | -28.058% |
| 2026-08-04 | 42.25 | 42.25 | 42.15 | 42.15 | -11.820% | 26 | 190 | -28.826% |
| 2026-07-28 | 47.80 | 47.80 | 47.80 | 47.80 | +2.796% | 30 | 190 | -37.238% |
| 2026-07-27 | 46.75 | 46.75 | 46.50 | 46.50 | +3.679% | 23 | 190 | -35.484% |
| 2026-07-24 | 44.70 | 45.00 | 44.50 | 44.85 | +6.003% | 227 | 313 | -33.110% |
| 2026-07-22 | 42.31 | 42.31 | 42.31 | 42.31 | -2.556% | 1 | 314 | -29.095% |
| 2026-07-21 | 43.42 | 43.42 | 43.42 | 43.42 | -1.542% | 10 | 314 | -30.907% |
| 2026-07-16 | 44.10 | 44.10 | 44.10 | 44.10 | +9.294% | 2 | 312 | -31.973% |
| 2026-07-09 | 40.35 | 40.45 | 40.33 | 40.35 | -4.384% | 32 | 312 | -25.651% |
| 2026-07-08 | 42.25 | 42.25 | 42.20 | 42.20 | +2.427% | 11 | 307 | -28.910% |
| 2026-07-07 | 40.36 | 41.50 | 40.36 | 41.20 | +10.308% | 23 | 296 | -27.184% |
| 2026-07-06 | 37.35 | 37.35 | 37.35 | 37.35 | +1.220% | 4 | 296 | -19.679% |
| 2026-07-02 | 36.57 | 36.90 | 36.44 | 36.90 | +2.786% | 8 | 295 | -18.699% |
| 2026-07-01 | 35.90 | 35.90 | 35.90 | 35.90 | +1.671% | 2 | 293 | -16.435% |
| 2026-06-29 | 36.12 | 36.12 | 35.31 | 35.31 | -3.313% | 6 | 292 | -15.038% |
| 2026-06-26 | 36.29 | 36.71 | 36.29 | 36.52 | +10.667% | 22 | 293 | -17.853% |
| 2026-06-25 | 33.00 | 33.00 | 33.00 | 33.00 | -7.433% | 1 | 293 | -9.091% |
| 2026-06-24 | 35.00 | 35.65 | 35.00 | 35.65 | +8.030% | 23 | 285 | -15.849% |
| 2026-06-22 | 33.00 | 33.00 | 33.00 | 33.00 | -3.509% | 11 | 285 | -9.091% |
| 2026-06-18 | 34.61 | 34.61 | 34.20 | 34.20 | -9.380% | 11 | 276 | -12.281% |
| 2026-06-17 | 37.74 | 37.74 | 37.74 | 37.74 | -1.591% | 1 | 276 | -20.509% |
| 2026-06-16 | 37.50 | 38.35 | 37.30 | 38.35 | +6.174% | 6 | 275 | -21.773% |
| 2026-06-15 | 36.12 | 36.12 | 36.12 | 36.12 | -15.765% | 1 | 274 | -16.944% |
| 2026-06-05 | 42.88 | 42.88 | 42.88 | 42.88 | +10.801% | 1 | 274 | -30.037% |
| 2026-06-04 | 39.40 | 39.40 | 38.70 | 38.70 | -2.025% | 27 | 285 | -22.481% |
| 2026-06-01 | 39.66 | 39.66 | 39.50 | 39.50 | +3.947% | 2 | 284 | -24.051% |
| 2026-05-29 | 36.25 | 38.00 | 36.25 | 38.00 | +5.702% | 4 | 282 | -21.053% |
| 2026-05-28 | 35.50 | 36.00 | 35.50 | 35.95 | +1.268% | 31 | 256 | -16.551% |
| 2026-05-27 | 36.00 | 36.00 | 35.50 | 35.50 | +1.429% | 2 | 256 | -15.493% |
| 2026-05-26 | 35.00 | 35.00 | 35.00 | 35.00 | -2.507% | 4 | 256 | -14.286% |
| 2026-05-21 | 36.70 | 36.70 | 35.90 | 35.90 | -1.671% | 265 | 30 | -16.435% |
| 2026-05-20 | 36.51 | 36.51 | 36.51 | 36.51 | -4.922% | 1 | 29 | -17.831% |
| 2026-05-18 | 38.15 | 40.00 | 38.15 | 38.40 | +3.700% | 6 | 29 | -21.875% |
| 2026-05-13 | 35.65 | 37.03 | 35.65 | 37.03 | -3.818% | 4 | 25 | -18.985% |
| 2026-05-07 | 38.50 | 38.50 | 38.50 | 38.50 | +0.130% | 10 | 15 | -22.078% |
| 2026-05-05 | 38.45 | 38.45 | 38.45 | 38.45 | 0.000% | 15 | 0 | -21.977% |