INTC271217P00042000
INTC Dec 17 2027 42.00 Put
optionOPRA
EODOct 14, 2026
1.31USD+1.550%(+0.02)1Vol3,623OI
INTC271217P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +1.550% | 1 | 3,623 | 0.000% |
| 2026-10-13 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | +2.381% | 12 | 3,623 | +1.550% |
| 2026-10-12 | 1.3400 | 1.3500 | 1.2200 | 1.2600 | -0.787% | 17 | 3,618 | +3.968% |
| 2026-10-05 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | -9.929% | 9 | 3,617 | +3.150% |
| 2026-10-02 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | -1.399% | 11 | 3,617 | -7.092% |
| 2026-10-01 | 1.5700 | 1.5700 | 1.4300 | 1.4300 | -5.298% | 13 | 3,616 | -8.392% |
| 2026-09-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 1 | 3,616 | -13.245% |
| 2026-09-28 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | +3.774% | 2 | 3,617 | -20.606% |
| 2026-09-25 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +0.633% | 20 | 3,617 | -17.610% |
| 2026-09-24 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -5.389% | 1 | 3,616 | -17.089% |
| 2026-09-21 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | -14.796% | 9 | 3,617 | -21.557% |
| 2026-09-18 | 1.9300 | 1.9600 | 1.9300 | 1.9600 | +1.554% | 19 | 3,635 | -33.163% |
| 2026-09-17 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | -5.392% | 20 | 3,617 | -32.124% |
| 2026-09-16 | 2.0800 | 2.1300 | 2.0400 | 2.0400 | -8.520% | 3 | 3,617 | -35.784% |
| 2026-09-15 | 2.1900 | 2.2300 | 2.1900 | 2.2300 | -3.043% | 2 | 3,617 | -41.256% |
| 2026-09-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 3 | 3,617 | -43.043% |
| 2026-09-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.404% | 3 | 3,617 | -46.091% |
| 2026-09-09 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.472% | 1 | 3,617 | -44.255% |
| 2026-09-04 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | -9.890% | 2 | 3,617 | -46.748% |
| 2026-09-03 | 2.7200 | 2.7300 | 2.7200 | 2.7300 | +1.111% | 2 | 3,617 | -52.015% |
| 2026-09-02 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | -8.475% | 21 | 3,617 | -51.481% |
| 2026-09-01 | 2.9600 | 2.9600 | 2.9500 | 2.9500 | +3.147% | 15 | 3,617 | -55.593% |
| 2026-08-31 | 2.8500 | 2.8600 | 2.8500 | 2.8600 | -9.206% | 2 | 3,617 | -54.196% |
| 2026-08-28 | 3.1500 | 3.1500 | 3.1400 | 3.1500 | 0.000% | 12 | 3,617 | -58.413% |
| 2026-08-27 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | -8.696% | 14 | 3,609 | -58.413% |
| 2026-08-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.862% | 1 | 3,609 | -62.029% |
| 2026-08-25 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -2.247% | 1 | 3,609 | -62.356% |
| 2026-08-24 | 3.7200 | 3.7200 | 3.5600 | 3.5600 | +3.188% | 17 | 3,600 | -63.202% |
| 2026-08-21 | 3.3900 | 3.4600 | 3.3900 | 3.4500 | +2.679% | 9 | 3,601 | -62.029% |
| 2026-08-20 | 3.4700 | 3.4800 | 3.3600 | 3.3600 | -1.176% | 31 | 3,601 | -61.012% |
| 2026-08-19 | 3.3000 | 3.5000 | 3.3000 | 3.4000 | -6.849% | 76 | 3,556 | -61.471% |
| 2026-08-18 | 3.5400 | 3.6500 | 3.4000 | 3.6500 | +12.308% | 8 | 3,554 | -64.110% |
| 2026-08-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.340% | 1 | 3,553 | -59.692% |
| 2026-08-14 | 3.4200 | 3.4700 | 3.4200 | 3.4700 | -4.932% | 2 | 3,554 | -62.248% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -7.595% | 2 | 3,555 | -64.110% |
| 2026-08-11 | 4.1400 | 4.1800 | 3.9500 | 3.9500 | -6.398% | 62 | 3,509 | -66.835% |
| 2026-08-10 | 4.4000 | 4.4500 | 4.2200 | 4.2200 | -2.989% | 21 | 3,493 | -68.957% |
| 2026-08-07 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -12.121% | 9 | 3,493 | -69.885% |
| 2026-08-06 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.544% | 1 | 3,494 | -73.535% |
| 2026-08-05 | 4.7200 | 4.7300 | 4.5000 | 4.6900 | -1.677% | 129 | 3,478 | -72.068% |
| 2026-08-04 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -18.462% | 1 | 3,478 | -72.537% |
| 2026-07-28 | 5.6800 | 5.8500 | 5.6800 | 5.8500 | +9.962% | 7 | 3,478 | -77.607% |
| 2026-07-24 | 5.2200 | 5.3200 | 5.2200 | 5.3200 | -1.481% | 3 | 3,478 | -75.376% |
| 2026-07-23 | 5.4200 | 5.4200 | 5.3800 | 5.4000 | +3.846% | 21 | 3,478 | -75.741% |
| 2026-07-22 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -4.587% | 6 | 3,475 | -74.808% |
| 2026-07-21 | 5.4500 | 5.4500 | 5.2900 | 5.4500 | -2.679% | 387 | 3,132 | -75.963% |
| 2026-07-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 2 | 3,131 | -76.607% |
| 2026-07-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +17.172% | 1 | 3,131 | -77.414% |
| 2026-07-10 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.070% | 49 | 3,082 | -73.535% |
| 2026-07-07 | 5.0500 | 5.2000 | 5.0500 | 5.1600 | +17.007% | 3 | 3,082 | -74.612% |
| 2026-07-06 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +7.561% | 1 | 3,082 | -70.295% |
| 2026-06-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.679% | 5 | 3,082 | -68.049% |
| 2026-06-26 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | +4.250% | 2 | 3,083 | -68.585% |
| 2026-06-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +7.239% | 1 | 3,084 | -67.250% |
| 2026-06-18 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -13.256% | 1 | 3,084 | -64.879% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.158% | 4 | 3,084 | -69.535% |
| 2026-06-15 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | -9.739% | 5 | 3,084 | -65.526% |
| 2026-06-12 | 3.8500 | 4.2100 | 3.8000 | 4.2100 | -0.237% | 530 | 3,120 | -68.884% |
| 2026-06-11 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -5.169% | 1 | 3,120 | -68.957% |
| 2026-06-10 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | +2.535% | 2,001 | 3,387 | -70.562% |
| 2026-06-09 | 4.1000 | 4.3400 | 4.1000 | 4.3400 | +3.333% | 3 | 3,385 | -69.816% |
| 2026-06-08 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | +2.190% | 13 | 3,380 | -68.810% |
| 2026-06-01 | 4.2000 | 4.2000 | 4.1100 | 4.1100 | +17.094% | 4 | 3,378 | -68.127% |
| 2026-05-28 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +1.739% | 1 | 3,379 | -62.678% |
| 2026-05-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.071% | 4 | 3,383 | -62.029% |
| 2026-05-26 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +0.896% | 1 | 3,383 | -61.243% |
| 2026-05-22 | 3.3800 | 3.3800 | 3.3500 | 3.3500 | +3.077% | 2 | 3,382 | -60.896% |
| 2026-05-21 | 3.2700 | 3.5000 | 3.2500 | 3.2500 | -10.221% | 10 | 3,383 | -59.692% |
| 2026-05-20 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -4.485% | 6 | 3,379 | -63.812% |
| 2026-05-19 | 3.8700 | 3.9700 | 3.5500 | 3.7900 | -5.250% | 252 | 3,267 | -65.435% |
| 2026-05-18 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | +3.359% | 2 | 3,267 | -67.250% |
| 2026-05-15 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -0.769% | 3 | 3,267 | -66.150% |
| 2026-05-13 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | +2.632% | 20 | 3,277 | -66.410% |
| 2026-05-11 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | +2.703% | 2 | 3,278 | -65.526% |
| 2026-05-08 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.960% | 3 | 3,279 | -64.595% |
| 2026-05-07 | 4.0500 | 4.1000 | 4.0200 | 4.0200 | +3.077% | 38 | 3,298 | -67.413% |
| 2026-05-06 | 3.8300 | 4.0000 | 3.7800 | 3.9000 | -4.878% | 118 | 3,294 | -66.410% |
| 2026-05-05 | 4.1500 | 4.1500 | 3.9000 | 4.1000 | -2.613% | 10 | 3,296 | -68.049% |
| 2026-05-01 | 3.5400 | 4.4100 | 3.5400 | 4.2100 | -3.218% | 24 | 3,294 | -68.884% |
| 2026-04-30 | 4.4200 | 4.5000 | 4.2300 | 4.3500 | -2.247% | 24 | 3,284 | -69.885% |
| 2026-04-29 | 5.1300 | 5.1800 | 4.3000 | 4.4500 | -11.531% | 90 | 3,240 | -70.562% |
| 2026-04-28 | 5.3500 | 5.3500 | 5.0300 | 5.0300 | +0.600% | 62 | 3,216 | -73.956% |
| 2026-04-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 2 | 3,217 | -73.800% |
| 2026-04-24 | 4.7700 | 5.5800 | 4.3200 | 4.9000 | -24.499% | 46 | 3,246 | -73.265% |
| 2026-04-23 | 6.7000 | 6.7000 | 6.4000 | 6.4900 | -1.517% | 16 | 3,233 | -79.815% |
| 2026-04-22 | 6.5000 | 6.5900 | 6.5000 | 6.5900 | +8.033% | 5 | 3,233 | -80.121% |
| 2026-04-21 | 6.4200 | 6.4500 | 6.1000 | 6.1000 | -7.855% | 9 | 3,221 | -78.525% |
| 2026-04-20 | 6.4600 | 6.6200 | 6.4600 | 6.6200 | +6.431% | 34 | 3,221 | -80.211% |
| 2026-04-17 | 6.2400 | 6.3000 | 6.2200 | 6.2200 | -0.797% | 48 | 3,221 | -78.939% |
| 2026-04-16 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -8.999% | 2 | 3,266 | -79.107% |
| 2026-04-15 | 6.7500 | 6.8900 | 6.7500 | 6.8900 | -6.513% | 2 | 3,264 | -80.987% |
| 2026-04-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +6.812% | 1 | 3,263 | -82.225% |
| 2026-04-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -7.383% | 10 | 3,263 | -81.014% |
| 2026-04-09 | 7.3500 | 7.5500 | 7.3500 | 7.4500 | -3.871% | 5 | 3,274 | -82.416% |
| 2026-04-08 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | -16.487% | 26 | 3,272 | -83.097% |
| 2026-04-06 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -4.428% | 1 | 3,292 | -85.884% |
| 2026-04-02 | 9.6900 | 9.7100 | 9.6900 | 9.7100 | +0.622% | 31 | 3,293 | -86.509% |
| 2026-04-01 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -15.573% | 1 | 3,293 | -86.425% |
| 2026-03-30 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +3.909% | 1 | 3,293 | -88.539% |
| 2026-03-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.769% | 10 | 3,292 | -88.091% |
| 2026-03-26 | 9.8100 | 10.4000 | 9.8100 | 10.4000 | +6.667% | 60 | 3,302 | -87.404% |
| 2026-03-25 | 9.8500 | 9.8500 | 9.7400 | 9.7500 | -10.796% | 6 | 3,257 | -86.564% |
| 2026-03-24 | 11.0000 | 11.0000 | 10.9300 | 10.9300 | +3.897% | 40 | 3,259 | -88.015% |
| 2026-03-20 | 10.6500 | 10.6500 | 10.5000 | 10.5200 | +1.938% | 3 | 3,259 | -87.548% |
| 2026-03-19 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -4.444% | 1 | 3,256 | -87.306% |
| 2026-03-18 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.369% | 1 | 3,257 | -87.870% |
| 2026-03-17 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +10.275% | 1 | 3,257 | -87.915% |
| 2026-03-16 | 9.8600 | 9.8600 | 9.8300 | 9.8300 | -5.024% | 11 | 3,256 | -86.673% |
| 2026-03-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -1.240% | 1 | 3,260 | -87.343% |
| 2026-03-12 | 10.1000 | 10.5500 | 10.1000 | 10.4800 | +8.376% | 2,505 | 3,259 | -87.500% |
| 2026-03-11 | 9.7500 | 9.7500 | 9.6600 | 9.6700 | -12.330% | 249 | 950 | -86.453% |
| 2026-03-09 | 11.5300 | 11.5500 | 11.0300 | 11.0300 | +5.248% | 15 | 1,007 | -88.123% |
| 2026-03-04 | 10.4000 | 10.4800 | 10.4000 | 10.4800 | -17.804% | 64 | 1,010 | -87.500% |
| 2026-03-03 | 11.0800 | 12.7500 | 11.0800 | 12.7500 | +26.363% | 14 | 966 | -89.725% |
| 2026-02-25 | 10.2000 | 10.4500 | 10.0900 | 10.0900 | -5.701% | 47 | 927 | -87.017% |
| 2026-02-24 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.550% | 5 | 927 | -87.757% |
| 2026-02-23 | 10.7900 | 10.9800 | 10.7000 | 10.9800 | -2.313% | 4 | 922 | -88.069% |
| 2026-02-20 | 11.0500 | 11.7100 | 11.0500 | 11.2400 | +4.074% | 97 | 924 | -88.345% |
| 2026-02-19 | 11.0200 | 11.0200 | 10.6000 | 10.8000 | +2.857% | 830 | 876 | -87.870% |
| 2026-02-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.339% | 1 | 765 | -87.524% |
| 2026-02-17 | 10.5000 | 10.5000 | 9.6700 | 10.2600 | +9.733% | 21 | 764 | -87.232% |
| 2026-02-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.592% | 1 | 747 | -85.989% |
| 2026-02-05 | 9.9600 | 9.9600 | 9.8000 | 9.8000 | +5.150% | 20 | 748 | -86.633% |
| 2026-02-02 | 9.6000 | 9.6000 | 9.3200 | 9.3200 | +0.648% | 2 | 757 | -85.944% |
| 2026-01-28 | 9.7000 | 9.7000 | 9.2600 | 9.2600 | -14.259% | 60 | 758 | -85.853% |
| 2026-01-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +9.091% | 1 | 788 | -87.870% |
| 2026-01-23 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | +20.292% | 532 | 787 | -86.768% |
| 2026-01-22 | 8.4500 | 8.4500 | 8.0500 | 8.2300 | -2.257% | 27 | 368 | -84.083% |
| 2026-01-21 | 8.6200 | 8.6200 | 8.4200 | 8.4200 | -7.978% | 5 | 364 | -84.442% |
| 2026-01-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.651% | 1 | 363 | -85.683% |
| 2026-01-16 | 9.2700 | 9.2700 | 9.0700 | 9.2100 | -1.286% | 5 | 363 | -85.776% |
| 2026-01-15 | 10.6500 | 10.6500 | 9.1000 | 9.3300 | -6.700% | 8 | 363 | -85.959% |
| 2026-01-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.344% | 25 | 363 | -86.900% |
| 2026-01-12 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -3.030% | 1 | 338 | -87.207% |
| 2026-01-09 | 10.6700 | 10.6700 | 10.5600 | 10.5600 | -5.630% | 2 | 338 | -87.595% |
| 2026-01-08 | 11.2500 | 11.2500 | 11.1900 | 11.1900 | +2.755% | 2 | 338 | -88.293% |
| 2026-01-07 | 10.3300 | 10.8900 | 10.3300 | 10.8900 | -5.551% | 10 | 338 | -87.971% |
| 2026-01-02 | 11.7600 | 11.7600 | 11.5300 | 11.5300 | -1.284% | 16 | 340 | -88.638% |
| 2025-12-04 | 11.3700 | 11.6800 | 11.3700 | 11.6800 | +8.148% | 2 | 340 | -88.784% |
| 2025-12-03 | 10.8300 | 10.8300 | 10.8000 | 10.8000 | -0.552% | 23 | 340 | -87.870% |
| 2025-12-02 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -6.379% | 1 | 338 | -87.937% |
| 2025-12-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 25 | 338 | -88.707% |
| 2025-11-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -10.769% | 25 | 344 | -88.707% |
| 2025-11-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.418% | 30 | 308 | -89.923% |
| 2025-11-03 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +4.097% | 40 | 308 | -89.478% |
| 2025-10-29 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -0.333% | 1 | 308 | -89.047% |
| 2025-10-28 | 11.7900 | 12.0000 | 11.5600 | 12.0000 | +0.840% | 53 | 308 | -89.083% |
| 2025-10-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.462% | 7 | 302 | -88.992% |
| 2025-10-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.767% | 50 | 302 | -89.923% |
| 2025-10-09 | 12.5500 | 12.6500 | 12.5500 | 12.6500 | -17.590% | 267 | 252 | -89.644% |
| 2025-09-23 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | 0.000% | 48 | 48 | -91.466% |