INTC271217P00125000
INTC Dec 17 2027 125.00 Put
optionOPRA
EODOct 16, 2026
41.40USD-1.919%(-0.81)40Vol653OI
INTC271217P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 41.40 | 41.40 | 41.40 | 41.40 | -1.919% | 40 | 693 | 0.000% |
| 2026-10-15 | 42.21 | 42.21 | 42.21 | 42.21 | +11.284% | 3 | 690 | -1.919% |
| 2026-10-14 | 37.93 | 37.93 | 37.93 | 37.93 | +4.203% | 1 | 691 | +9.148% |
| 2026-10-13 | 38.00 | 38.00 | 36.40 | 36.40 | +1.761% | 40 | 652 | +13.736% |
| 2026-10-09 | 35.77 | 35.77 | 35.77 | 35.77 | -1.051% | 3 | 652 | +15.739% |
| 2026-10-08 | 34.65 | 36.15 | 34.65 | 36.15 | +9.712% | 82 | 637 | +14.523% |
| 2026-10-06 | 32.99 | 33.33 | 32.95 | 32.95 | +0.765% | 14 | 636 | +25.645% |
| 2026-10-05 | 33.60 | 33.60 | 32.70 | 32.70 | +0.770% | 17 | 632 | +26.606% |
| 2026-10-02 | 31.50 | 32.45 | 31.41 | 32.45 | -1.517% | 281 | 562 | +27.581% |
| 2026-09-25 | 32.95 | 32.95 | 32.95 | 32.95 | +3.486% | 2 | 564 | +25.645% |
| 2026-09-24 | 32.10 | 32.98 | 31.84 | 31.84 | -4.955% | 10 | 554 | +30.025% |
| 2026-09-23 | 33.33 | 33.50 | 33.33 | 33.50 | +1.669% | 26 | 530 | +23.582% |
| 2026-09-22 | 32.95 | 32.95 | 32.95 | 32.95 | -1.935% | 13 | 543 | +25.645% |
| 2026-09-21 | 33.97 | 33.97 | 33.28 | 33.60 | -12.500% | 59 | 490 | +23.214% |
| 2026-09-18 | 38.40 | 38.40 | 38.40 | 38.40 | -8.615% | 3 | 487 | +7.813% |
| 2026-09-15 | 42.05 | 42.05 | 42.02 | 42.02 | -4.391% | 2 | 488 | -1.475% |
| 2026-09-14 | 44.65 | 44.65 | 43.95 | 43.95 | +5.904% | 2 | 487 | -5.802% |
| 2026-09-08 | 41.50 | 41.50 | 41.50 | 41.50 | -9.861% | 1 | 487 | -0.241% |
| 2026-09-02 | 46.04 | 46.04 | 46.04 | 46.04 | -7.550% | 1 | 487 | -10.078% |
| 2026-08-26 | 49.80 | 49.80 | 49.80 | 49.80 | +3.750% | 2 | 485 | -16.867% |
| 2026-08-20 | 48.00 | 48.00 | 48.00 | 48.00 | +3.627% | 1 | 485 | -13.750% |
| 2026-08-12 | 46.50 | 46.61 | 46.32 | 46.32 | -3.801% | 22 | 483 | -10.622% |
| 2026-08-11 | 48.20 | 48.20 | 48.15 | 48.15 | 0.000% | 2 | 483 | -14.019% |
| 2026-08-10 | 48.52 | 48.52 | 48.15 | 48.15 | -1.211% | 13 | 471 | -14.019% |
| 2026-08-06 | 48.40 | 48.74 | 48.40 | 48.74 | -14.491% | 32 | 443 | -15.059% |
| 2026-07-29 | 57.00 | 57.00 | 57.00 | 57.00 | +1.046% | 4 | 443 | -27.368% |
| 2026-07-28 | 56.47 | 56.47 | 56.41 | 56.41 | +7.448% | 3 | 440 | -26.609% |
| 2026-07-20 | 52.50 | 52.50 | 52.50 | 52.50 | -2.507% | 1 | 440 | -21.143% |
| 2026-07-17 | 53.85 | 53.85 | 53.85 | 53.85 | +6.004% | 1 | 439 | -23.120% |
| 2026-07-16 | 51.65 | 51.68 | 50.80 | 50.80 | -0.373% | 15 | 424 | -18.504% |
| 2026-07-15 | 50.99 | 50.99 | 50.99 | 50.99 | +2.041% | 18 | 415 | -18.808% |
| 2026-07-13 | 49.70 | 49.97 | 49.70 | 49.97 | +6.048% | 12 | 423 | -17.150% |
| 2026-07-10 | 47.12 | 47.12 | 47.12 | 47.12 | +0.255% | 10 | 413 | -12.139% |
| 2026-07-09 | 47.00 | 47.00 | 47.00 | 47.00 | -3.590% | 5 | 408 | -11.915% |
| 2026-07-08 | 48.70 | 48.75 | 48.70 | 48.75 | +0.164% | 56 | 352 | -15.077% |
| 2026-07-07 | 48.60 | 48.67 | 48.60 | 48.67 | +12.402% | 2 | 350 | -14.937% |
| 2026-07-02 | 43.35 | 43.35 | 43.30 | 43.30 | +4.312% | 2 | 349 | -4.388% |
| 2026-07-01 | 41.51 | 41.51 | 41.51 | 41.51 | +5.570% | 3 | 347 | -0.265% |
| 2026-06-30 | 39.21 | 39.32 | 39.21 | 39.32 | -9.192% | 101 | 246 | +5.290% |
| 2026-06-29 | 43.00 | 43.30 | 43.00 | 43.30 | +2.850% | 18 | 246 | -4.388% |
| 2026-06-26 | 43.07 | 43.07 | 41.99 | 42.10 | +1.814% | 6 | 245 | -1.663% |
| 2026-06-25 | 42.40 | 42.40 | 41.35 | 41.35 | +5.216% | 18 | 242 | +0.121% |
| 2026-06-22 | 39.37 | 39.37 | 39.30 | 39.30 | -3.558% | 56 | 296 | +5.344% |
| 2026-06-18 | 40.75 | 40.75 | 40.75 | 40.75 | -6.857% | 1 | 295 | +1.595% |
| 2026-06-17 | 44.00 | 44.00 | 43.75 | 43.75 | +3.575% | 112 | 213 | -5.371% |
| 2026-06-15 | 42.24 | 42.24 | 42.24 | 42.24 | -2.897% | 1 | 212 | -1.989% |
| 2026-06-12 | 43.50 | 43.50 | 43.50 | 43.50 | -6.149% | 3 | 215 | -4.828% |
| 2026-06-11 | 46.35 | 46.35 | 46.35 | 46.35 | -3.838% | 1 | 215 | -10.680% |
| 2026-06-09 | 48.50 | 48.50 | 48.20 | 48.20 | +4.329% | 2 | 216 | -14.108% |
| 2026-06-08 | 46.20 | 46.20 | 46.20 | 46.20 | +12.000% | 4 | 212 | -10.390% |
| 2026-05-26 | 41.25 | 41.25 | 41.25 | 41.25 | -0.121% | 1 | 212 | +0.364% |
| 2026-05-22 | 41.55 | 41.55 | 41.30 | 41.30 | -3.505% | 141 | 88 | +0.242% |
| 2026-05-21 | 42.80 | 42.85 | 42.75 | 42.80 | -0.581% | 6 | 88 | -3.271% |
| 2026-05-20 | 43.05 | 43.05 | 43.05 | 43.05 | -8.404% | 15 | 79 | -3.833% |
| 2026-05-18 | 47.20 | 47.20 | 47.00 | 47.00 | +1.054% | 2 | 78 | -11.915% |
| 2026-05-15 | 46.85 | 46.85 | 46.19 | 46.51 | +9.281% | 5 | 81 | -10.987% |
| 2026-05-13 | 42.56 | 42.56 | 42.56 | 42.56 | +0.591% | 1 | 80 | -2.726% |
| 2026-05-12 | 42.00 | 42.31 | 42.00 | 42.31 | +0.979% | 17 | 79 | -2.151% |
| 2026-05-11 | 40.90 | 41.90 | 40.90 | 41.90 | -0.640% | 75 | 5 | -1.193% |
| 2026-05-08 | 42.17 | 42.17 | 42.17 | 42.17 | -22.624% | 5 | 0 | -1.826% |
| 2026-04-27 | 54.30 | 54.50 | 54.30 | 54.50 | 0.000% | 2 | 0 | -24.037% |