INTC271217P00130000
INTC Dec 17 2027 130.00 Put
optionOPRA
EODOct 16, 2026
46.72USD+4.356%(+1.95)4Vol84OI
INTC271217P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 46.47 | 46.72 | 46.47 | 46.72 | +4.356% | 4 | 84 | 0.000% |
| 2026-10-15 | 45.04 | 45.07 | 44.76 | 44.77 | +21.098% | 8 | 81 | +4.356% |
| 2026-09-30 | 36.97 | 36.97 | 36.97 | 36.97 | +2.552% | 3 | 78 | +26.373% |
| 2026-09-24 | 36.05 | 36.05 | 36.05 | 36.05 | -0.497% | 1 | 78 | +29.598% |
| 2026-09-22 | 36.23 | 36.23 | 36.23 | 36.23 | -1.682% | 1 | 77 | +28.954% |
| 2026-09-21 | 36.55 | 36.85 | 36.36 | 36.85 | -10.144% | 30 | 74 | +26.784% |
| 2026-09-17 | 41.00 | 41.01 | 41.00 | 41.01 | -7.698% | 2 | 72 | +13.923% |
| 2026-09-08 | 45.19 | 45.20 | 44.43 | 44.43 | -10.962% | 12 | 62 | +5.154% |
| 2026-09-02 | 49.90 | 49.90 | 49.90 | 49.90 | -2.118% | 1 | 62 | -6.373% |
| 2026-08-28 | 50.94 | 50.98 | 50.94 | 50.98 | +0.098% | 2 | 62 | -8.356% |
| 2026-08-27 | 50.93 | 50.93 | 50.93 | 50.93 | -6.943% | 1 | 62 | -8.266% |
| 2026-08-24 | 54.73 | 54.73 | 54.73 | 54.73 | +10.902% | 1 | 61 | -14.635% |
| 2026-08-12 | 49.50 | 50.28 | 49.35 | 49.35 | -10.921% | 22 | 62 | -5.329% |
| 2026-07-20 | 55.40 | 55.40 | 55.40 | 55.40 | -0.413% | 4 | 58 | -15.668% |
| 2026-07-16 | 55.05 | 55.63 | 55.05 | 55.63 | +4.962% | 21 | 43 | -16.017% |
| 2026-07-13 | 53.00 | 53.00 | 53.00 | 53.00 | +6.000% | 2 | 45 | -11.849% |
| 2026-07-09 | 50.00 | 50.00 | 50.00 | 50.00 | -3.456% | 1 | 46 | -6.560% |
| 2026-07-07 | 49.72 | 51.79 | 49.72 | 51.79 | +10.191% | 2 | 45 | -9.790% |
| 2026-07-06 | 47.00 | 47.00 | 47.00 | 47.00 | -2.792% | 5 | 40 | -0.596% |
| 2026-07-02 | 46.20 | 48.35 | 46.20 | 48.35 | +13.979% | 10 | 30 | -3.371% |
| 2026-06-30 | 42.42 | 42.42 | 42.42 | 42.42 | -6.994% | 2 | 32 | +10.137% |
| 2026-06-26 | 45.26 | 45.61 | 45.26 | 45.61 | +1.513% | 9 | 29 | +2.434% |
| 2026-06-25 | 42.86 | 44.99 | 42.86 | 44.93 | +0.067% | 3 | 28 | +3.984% |
| 2026-06-24 | 44.49 | 44.90 | 44.49 | 44.90 | +2.045% | 3 | 26 | +4.053% |
| 2026-06-23 | 44.00 | 44.00 | 44.00 | 44.00 | +2.588% | 2 | 24 | +6.182% |
| 2026-06-22 | 42.89 | 42.89 | 42.89 | 42.89 | -3.466% | 1 | 23 | +8.930% |
| 2026-06-18 | 44.04 | 44.43 | 44.04 | 44.43 | -16.170% | 3 | 21 | +5.154% |
| 2026-06-05 | 53.00 | 53.00 | 53.00 | 53.00 | +20.729% | 1 | 22 | -11.849% |
| 2026-05-29 | 43.90 | 43.90 | 43.90 | 43.90 | -4.565% | 2 | 22 | +6.424% |
| 2026-05-20 | 46.00 | 46.00 | 46.00 | 46.00 | -4.564% | 1 | 23 | +1.565% |
| 2026-05-19 | 49.40 | 49.40 | 48.20 | 48.20 | +3.879% | 3 | 22 | -3.071% |
| 2026-05-13 | 46.15 | 46.40 | 46.15 | 46.40 | -2.807% | 5 | 17 | +0.690% |
| 2026-05-12 | 47.50 | 47.74 | 47.15 | 47.74 | +7.281% | 8 | 16 | -2.137% |
| 2026-05-11 | 44.50 | 45.00 | 44.48 | 44.50 | -2.732% | 12 | 11 | +4.989% |
| 2026-05-08 | 46.33 | 46.64 | 45.75 | 45.75 | 0.000% | 15 | 0 | +2.120% |