INTC271217P00120000
INTC Dec 17 2027 120.00 Put
optionOPRA
EODOct 14, 2026
34.35USD+2.844%(+0.95)1Vol322OI
INTC271217P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 34.35 | 34.35 | 34.35 | 34.35 | +2.844% | 1 | 323 | 0.000% |
| 2026-10-13 | 34.05 | 34.05 | 33.40 | 33.40 | +2.234% | 19 | 340 | +2.844% |
| 2026-10-09 | 32.67 | 32.67 | 32.67 | 32.67 | 0.000% | 2 | 340 | +5.142% |
| 2026-10-08 | 32.67 | 32.67 | 32.67 | 32.67 | +7.680% | 3 | 343 | +5.142% |
| 2026-10-07 | 30.00 | 30.34 | 30.00 | 30.34 | +4.765% | 2 | 343 | +13.217% |
| 2026-10-06 | 28.95 | 28.96 | 28.95 | 28.96 | -1.497% | 2 | 342 | +18.612% |
| 2026-10-05 | 29.18 | 29.40 | 29.18 | 29.40 | -1.375% | 3 | 339 | +16.837% |
| 2026-10-01 | 29.81 | 29.81 | 29.81 | 29.81 | -1.226% | 1 | 338 | +15.230% |
| 2026-09-30 | 30.18 | 30.18 | 30.18 | 30.18 | -4.190% | 11 | 327 | +13.817% |
| 2026-09-29 | 31.50 | 31.50 | 31.50 | 31.50 | -0.787% | 1 | 326 | +9.048% |
| 2026-09-28 | 30.64 | 31.75 | 30.64 | 31.75 | +7.083% | 9 | 326 | +8.189% |
| 2026-09-25 | 28.80 | 29.65 | 28.80 | 29.65 | +2.951% | 2 | 325 | +15.852% |
| 2026-09-24 | 30.64 | 30.64 | 28.80 | 28.80 | -4.825% | 2 | 324 | +19.271% |
| 2026-09-23 | 30.59 | 30.59 | 30.26 | 30.26 | +0.066% | 10 | 316 | +13.516% |
| 2026-09-22 | 30.05 | 30.24 | 30.05 | 30.24 | -0.559% | 5 | 315 | +13.591% |
| 2026-09-21 | 30.29 | 30.41 | 30.29 | 30.41 | -10.295% | 5 | 313 | +12.956% |
| 2026-09-17 | 33.90 | 33.90 | 33.90 | 33.90 | -9.479% | 25 | 313 | +1.327% |
| 2026-09-09 | 37.45 | 37.45 | 37.45 | 37.45 | +0.107% | 1 | 314 | -8.278% |
| 2026-09-08 | 38.60 | 38.60 | 37.41 | 37.41 | -7.263% | 15 | 324 | -8.180% |
| 2026-09-04 | 40.30 | 40.34 | 40.30 | 40.34 | -10.136% | 3 | 323 | -14.849% |
| 2026-09-01 | 44.89 | 44.89 | 44.89 | 44.89 | -1.579% | 1 | 323 | -23.480% |
| 2026-08-24 | 45.61 | 45.61 | 45.61 | 45.61 | +3.073% | 1 | 322 | -24.688% |
| 2026-08-20 | 44.25 | 44.25 | 44.25 | 44.25 | +7.927% | 1 | 323 | -22.373% |
| 2026-08-14 | 40.70 | 41.05 | 40.45 | 41.00 | +0.244% | 26 | 317 | -16.220% |
| 2026-08-13 | 41.10 | 41.10 | 40.90 | 40.90 | -7.883% | 4 | 315 | -16.015% |
| 2026-08-11 | 44.65 | 44.65 | 44.40 | 44.40 | -0.893% | 19 | 298 | -22.635% |
| 2026-08-10 | 44.75 | 44.80 | 44.75 | 44.80 | +0.426% | 2 | 297 | -23.326% |
| 2026-08-07 | 44.55 | 44.70 | 44.55 | 44.61 | -0.977% | 10 | 293 | -22.999% |
| 2026-08-05 | 45.05 | 45.05 | 45.05 | 45.05 | -3.863% | 22 | 271 | -23.751% |
| 2026-08-04 | 46.79 | 46.86 | 46.79 | 46.86 | -4.367% | 2 | 271 | -26.697% |
| 2026-08-03 | 49.00 | 49.00 | 49.00 | 49.00 | -0.102% | 1 | 271 | -29.898% |
| 2026-07-17 | 51.78 | 51.78 | 49.05 | 49.05 | +2.401% | 3 | 272 | -29.969% |
| 2026-07-16 | 47.90 | 47.90 | 47.90 | 47.90 | +4.814% | 2 | 271 | -28.288% |
| 2026-07-15 | 45.70 | 45.70 | 45.70 | 45.70 | +2.512% | 1 | 271 | -24.836% |
| 2026-07-14 | 44.67 | 44.73 | 44.58 | 44.58 | -0.045% | 5 | 267 | -22.948% |
| 2026-07-10 | 44.60 | 44.60 | 44.60 | 44.60 | +2.529% | 11 | 256 | -22.982% |
| 2026-07-09 | 43.50 | 43.50 | 43.50 | 43.50 | -1.806% | 12 | 244 | -21.034% |
| 2026-07-07 | 43.38 | 44.30 | 43.38 | 44.30 | +8.632% | 32 | 218 | -22.460% |
| 2026-07-06 | 40.78 | 40.78 | 40.78 | 40.78 | +2.078% | 3 | 216 | -15.768% |
| 2026-07-02 | 40.15 | 40.15 | 39.95 | 39.95 | +3.901% | 2 | 216 | -14.018% |
| 2026-06-30 | 38.45 | 38.45 | 38.45 | 38.45 | -0.156% | 1 | 216 | -10.663% |
| 2026-06-29 | 42.00 | 42.00 | 38.43 | 38.51 | +0.680% | 9 | 217 | -10.802% |
| 2026-06-25 | 39.38 | 39.38 | 38.25 | 38.25 | +5.956% | 3 | 215 | -10.196% |
| 2026-06-22 | 36.77 | 36.77 | 36.10 | 36.10 | -4.066% | 4 | 219 | -4.848% |
| 2026-06-18 | 37.63 | 37.63 | 37.63 | 37.63 | -7.315% | 2 | 217 | -8.716% |
| 2026-06-17 | 40.90 | 40.90 | 40.60 | 40.60 | -1.217% | 103 | 114 | -15.394% |
| 2026-06-16 | 40.60 | 41.10 | 40.45 | 41.10 | +5.574% | 23 | 101 | -16.423% |
| 2026-06-15 | 38.93 | 38.93 | 38.93 | 38.93 | -8.400% | 1 | 100 | -11.765% |
| 2026-06-09 | 42.50 | 42.50 | 42.50 | 42.50 | +1.190% | 1 | 101 | -19.176% |
| 2026-06-04 | 43.00 | 43.00 | 42.00 | 42.00 | +1.205% | 10 | 101 | -18.214% |
| 2026-06-03 | 41.50 | 41.50 | 41.50 | 41.50 | -5.938% | 22 | 110 | -17.229% |
| 2026-06-02 | 44.12 | 44.12 | 44.12 | 44.12 | +1.193% | 2 | 110 | -22.144% |
| 2026-06-01 | 43.40 | 43.60 | 43.40 | 43.60 | +11.680% | 22 | 88 | -21.216% |
| 2026-05-27 | 39.04 | 39.04 | 39.04 | 39.04 | +3.226% | 1 | 87 | -12.013% |
| 2026-05-26 | 37.82 | 37.82 | 37.82 | 37.82 | -0.865% | 1 | 86 | -9.175% |
| 2026-05-22 | 38.40 | 38.40 | 38.15 | 38.15 | -2.679% | 37 | 49 | -9.961% |
| 2026-05-21 | 39.91 | 40.03 | 39.20 | 39.20 | -0.835% | 33 | 52 | -12.372% |
| 2026-05-20 | 39.81 | 39.81 | 38.78 | 39.53 | -8.917% | 10 | 44 | -13.104% |
| 2026-05-15 | 43.00 | 43.40 | 43.00 | 43.40 | +10.545% | 13 | 31 | -20.853% |
| 2026-05-13 | 39.26 | 39.26 | 39.26 | 39.26 | +0.435% | 1 | 30 | -12.506% |
| 2026-05-12 | 39.09 | 39.09 | 39.09 | 39.09 | +2.036% | 1 | 31 | -12.126% |
| 2026-05-11 | 38.25 | 38.50 | 38.25 | 38.31 | +0.157% | 7 | 30 | -10.337% |
| 2026-05-08 | 38.25 | 38.25 | 38.25 | 38.25 | -5.858% | 1 | 29 | -10.196% |
| 2026-05-07 | 40.63 | 40.63 | 40.63 | 40.63 | -2.096% | 1 | 28 | -15.457% |
| 2026-05-06 | 41.50 | 41.50 | 41.50 | 41.50 | -1.190% | 2 | 26 | -17.229% |
| 2026-05-05 | 42.00 | 42.00 | 41.95 | 42.00 | -4.762% | 3 | 25 | -18.214% |
| 2026-05-01 | 44.09 | 44.10 | 44.09 | 44.10 | -3.417% | 25 | 25 | -22.109% |
| 2026-04-30 | 45.66 | 45.66 | 45.66 | 45.66 | -8.899% | 5 | 20 | -24.770% |
| 2026-04-27 | 50.12 | 50.12 | 50.12 | 50.12 | 0.000% | 20 | 20 | -31.464% |