INTC271217P00003000
INTC Dec 17 2027 3.00 Put
optionOPRA
InactiveSep 9, 2026
0.02USD+100.000%(+0.01)1Vol973OI
INTC271217P00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 972 | 0.000% |
| 2026-09-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 3 | 969 | +100.000% |
| 2026-08-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -75.000% | 20 | 949 | 0.000% |
| 2026-08-04 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +300.000% | 15 | 934 | -75.000% |
| 2026-07-31 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 933 | 0.000% |
| 2026-07-30 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -75.000% | 314 | 710 | +100.000% |
| 2026-07-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -60.000% | 3 | 710 | -50.000% |
| 2026-07-17 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | +233.333% | 3 | 709 | -80.000% |
| 2026-07-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 709 | -33.333% |
| 2026-07-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -80.000% | 10 | 709 | -33.333% |
| 2026-07-14 | 0.0200 | 0.1500 | 0.0200 | 0.1500 | +50.000% | 4 | 708 | -86.667% |
| 2026-07-13 | 0.0400 | 0.1000 | 0.0400 | 0.1000 | 0.000% | 5 | 703 | -80.000% |
| 2026-07-10 | 0.0500 | 0.1000 | 0.0200 | 0.1000 | 0.000% | 15 | 710 | -80.000% |
| 2026-07-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 7 | 708 | -80.000% |
| 2026-07-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 3 | 705 | -60.000% |
| 2026-07-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 2 | 703 | -71.429% |
| 2026-07-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 9 | 705 | -50.000% |
| 2026-06-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 704 | -33.333% |
| 2026-06-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 704 | -33.333% |
| 2026-06-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 702 | 0.000% |
| 2026-06-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 702 | 0.000% |
| 2026-05-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 702 | 0.000% |
| 2026-05-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 702 | 0.000% |
| 2026-05-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 702 | 0.000% |
| 2026-05-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 700 | 0.000% |
| 2026-05-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 4 | 697 | 0.000% |
| 2026-05-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 697 | -33.333% |
| 2026-05-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 697 | -33.333% |
| 2026-05-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 697 | -33.333% |
| 2026-05-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 697 | -33.333% |
| 2026-05-08 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 5 | 694 | -33.333% |
| 2026-05-07 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 2 | 694 | -33.333% |
| 2026-05-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 8 | 689 | -33.333% |
| 2026-05-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 688 | -33.333% |
| 2026-05-04 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +200.000% | 5 | 688 | -33.333% |
| 2026-05-01 | 0.0200 | 0.0400 | 0.0100 | 0.0100 | -88.889% | 17 | 674 | +100.000% |
| 2026-04-30 | 0.0600 | 0.1100 | 0.0500 | 0.0900 | +200.000% | 16 | 669 | -77.778% |
| 2026-04-29 | 0.0200 | 0.0900 | 0.0200 | 0.0300 | -40.000% | 26 | 648 | -33.333% |
| 2026-04-28 | 0.0300 | 0.0800 | 0.0300 | 0.0500 | 0.000% | 8 | 648 | -60.000% |
| 2026-04-27 | 0.0600 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 8 | 648 | -60.000% |
| 2026-04-24 | 0.0300 | 0.0700 | 0.0300 | 0.0700 | +16.667% | 4 | 645 | -71.429% |
| 2026-04-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 9 | 645 | -66.667% |
| 2026-04-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 3 | 657 | -50.000% |
| 2026-03-31 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 657 | -50.000% |
| 2026-03-24 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 40 | 656 | -50.000% |
| 2026-02-18 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 121 | 616 | -33.333% |
| 2026-02-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 495 | -33.333% |
| 2026-02-06 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 84 | 492 | -50.000% |
| 2026-02-03 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 416 | -50.000% |
| 2026-02-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 15 | 408 | -50.000% |
| 2026-01-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 393 | -33.333% |
| 2026-01-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 5 | 383 | -33.333% |
| 2026-01-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 5 | 378 | -33.333% |
| 2026-01-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 373 | -33.333% |
| 2026-01-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 8 | 371 | -33.333% |
| 2026-01-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 6 | 357 | 0.000% |
| 2025-12-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -66.667% | 5 | 357 | 0.000% |
| 2025-12-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 4 | 352 | -66.667% |
| 2025-11-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 35 | 348 | -33.333% |
| 2025-11-21 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -42.857% | 204 | 313 | -50.000% |
| 2025-11-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +133.333% | 10 | 130 | -71.429% |
| 2025-11-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 10 | 130 | -33.333% |
| 2025-11-04 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 5 | 120 | 0.000% |
| 2025-10-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 115 | -60.000% |
| 2025-10-27 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 6 | 108 | -50.000% |
| 2025-10-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 108 | -33.333% |
| 2025-10-23 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 2 | 108 | -50.000% |
| 2025-10-22 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 4 | 109 | -50.000% |
| 2025-10-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 110 | -50.000% |
| 2025-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 1 | 111 | -50.000% |
| 2025-10-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 3 | 111 | -71.429% |
| 2025-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 38 | 108 | -50.000% |
| 2025-09-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 108 | -50.000% |
| 2025-09-22 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 8 | 107 | -33.333% |
| 2025-09-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 5 | 107 | -33.333% |
| 2025-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -66.667% | 2 | 102 | -60.000% |
| 2025-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 100 | -86.667% |
| 2025-08-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +33.333% | 2 | 99 | -83.333% |
| 2025-08-15 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +28.571% | 2 | 97 | -77.778% |
| 2025-08-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 5 | 95 | -71.429% |
| 2025-08-12 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 12 | 90 | -60.000% |
| 2025-08-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 20 | 80 | -60.000% |
| 2025-08-07 | 0.0400 | 0.1500 | 0.0300 | 0.0500 | -66.667% | 56 | 65 | -60.000% |
| 2025-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +150.000% | 5 | 19 | -86.667% |
| 2025-07-25 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | -50.000% | 11 | 19 | -66.667% |
| 2025-05-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -45.455% | 2 | 12 | -83.333% |
| 2025-05-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +69.231% | 20 | 11 | -90.909% |
| 2025-04-25 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 0.000% | 4 | 2 | -84.615% |