INTC271217P00045000
INTC Dec 17 2027 45.00 Put
optionOPRA
EODOct 16, 2026
2.35USD+12.981%(+0.27)564Vol1,612OI
INTC271217P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.1900 | 2.3500 | 2.0600 | 2.3500 | +12.981% | 564 | 1,078 | 0.000% |
| 2026-10-15 | 2.2200 | 2.2200 | 2.0700 | 2.0800 | +34.194% | 15 | 1,076 | +12.981% |
| 2026-10-14 | 1.8300 | 1.8300 | 1.5500 | 1.5500 | -4.321% | 6 | 1,075 | +51.613% |
| 2026-10-13 | 1.7500 | 1.7500 | 1.5600 | 1.6200 | -2.410% | 24 | 1,074 | +45.062% |
| 2026-10-12 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | -1.775% | 2 | 1,074 | +41.566% |
| 2026-10-09 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -0.588% | 2 | 1,074 | +39.053% |
| 2026-10-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +9.677% | 1 | 1,075 | +38.235% |
| 2026-10-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.274% | 1 | 1,074 | +51.613% |
| 2026-10-06 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 0.000% | 5 | 1,074 | +49.682% |
| 2026-10-05 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | -7.647% | 7 | 1,073 | +49.682% |
| 2026-10-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 31 | 1,048 | +38.235% |
| 2026-10-01 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -1.596% | 6 | 1,043 | +27.027% |
| 2026-09-30 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 0.000% | 2 | 1,043 | +25.000% |
| 2026-09-24 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -8.293% | 10 | 1,033 | +25.000% |
| 2026-09-21 | 2.1000 | 2.1100 | 2.0500 | 2.0500 | -12.766% | 6 | 1,032 | +14.634% |
| 2026-09-18 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | -2.490% | 5 | 1,032 | 0.000% |
| 2026-09-17 | 2.3900 | 2.4100 | 2.3500 | 2.4100 | -5.118% | 36 | 1,004 | -2.490% |
| 2026-09-16 | 2.5700 | 2.5700 | 2.5000 | 2.5400 | -5.926% | 3 | 1,006 | -7.480% |
| 2026-09-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 4 | 1,002 | -12.963% |
| 2026-09-14 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 3 | 999 | -21.667% |
| 2026-09-11 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -0.709% | 1 | 998 | -16.071% |
| 2026-09-09 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | -7.541% | 2 | 998 | -16.667% |
| 2026-09-08 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -5.864% | 3 | 997 | -22.951% |
| 2026-09-04 | 3.1500 | 3.2400 | 3.0500 | 3.2400 | -0.308% | 21 | 998 | -27.469% |
| 2026-09-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -1.813% | 2 | 998 | -27.692% |
| 2026-09-02 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -8.056% | 1 | 997 | -29.003% |
| 2026-09-01 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | 0.000% | 2 | 997 | -34.722% |
| 2026-08-31 | 3.5700 | 3.6000 | 3.5500 | 3.6000 | -0.826% | 29 | 1,015 | -34.722% |
| 2026-08-28 | 3.7500 | 3.7700 | 3.6200 | 3.6300 | -3.714% | 6 | 1,019 | -35.262% |
| 2026-08-27 | 3.8600 | 3.8600 | 3.6000 | 3.7700 | -11.085% | 36 | 995 | -37.666% |
| 2026-08-26 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | +1.193% | 3 | 994 | -44.575% |
| 2026-08-25 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -1.412% | 1 | 994 | -43.914% |
| 2026-08-24 | 4.5700 | 4.5700 | 4.1500 | 4.2500 | +1.190% | 37 | 988 | -44.706% |
| 2026-08-21 | 4.1800 | 4.3000 | 4.1800 | 4.2000 | +3.704% | 7 | 984 | -44.048% |
| 2026-08-20 | 4.1700 | 4.2500 | 4.0200 | 4.0500 | +15.714% | 20 | 987 | -41.975% |
| 2026-08-19 | 4.0000 | 4.2000 | 3.5000 | 3.5000 | -13.580% | 14 | 980 | -32.857% |
| 2026-08-18 | 4.2300 | 4.2300 | 4.0500 | 4.0500 | +2.273% | 3 | 978 | -41.975% |
| 2026-08-17 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.161% | 1 | 979 | -40.657% |
| 2026-08-14 | 4.0800 | 4.2200 | 3.9700 | 4.2200 | +1.932% | 4 | 979 | -44.313% |
| 2026-08-13 | 4.2700 | 4.2700 | 4.1400 | 4.1400 | -2.817% | 4 | 982 | -43.237% |
| 2026-08-12 | 4.6000 | 4.6000 | 4.2600 | 4.2600 | -14.800% | 5 | 984 | -44.836% |
| 2026-08-10 | 5.4700 | 5.4700 | 5.0000 | 5.0000 | -3.101% | 4 | 984 | -53.000% |
| 2026-08-07 | 5.3600 | 5.5500 | 5.1000 | 5.1600 | -0.769% | 56 | 958 | -54.457% |
| 2026-08-06 | 5.6000 | 5.6000 | 5.1900 | 5.2000 | -0.952% | 16 | 951 | -54.808% |
| 2026-08-05 | 5.7200 | 5.7200 | 5.2000 | 5.2500 | -9.170% | 45 | 931 | -55.238% |
| 2026-08-04 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -5.710% | 1 | 930 | -59.343% |
| 2026-08-03 | 6.2000 | 6.2000 | 6.0500 | 6.1300 | +2.167% | 32 | 929 | -61.664% |
| 2026-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 2 | 927 | -60.833% |
| 2026-07-29 | 6.6500 | 7.5000 | 6.6500 | 7.5000 | +21.951% | 2 | 925 | -68.667% |
| 2026-07-24 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 2 | 925 | -61.789% |
| 2026-07-23 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +0.813% | 4 | 924 | -62.097% |
| 2026-07-21 | 6.2500 | 6.2500 | 6.1200 | 6.1500 | -6.107% | 7 | 919 | -61.789% |
| 2026-07-20 | 6.5400 | 6.6000 | 6.5400 | 6.5500 | -2.385% | 8 | 916 | -64.122% |
| 2026-07-17 | 7.0200 | 7.0200 | 6.7100 | 6.7100 | +3.231% | 4 | 916 | -64.978% |
| 2026-07-16 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.668% | 5 | 916 | -63.846% |
| 2026-07-15 | 5.6300 | 6.2700 | 5.6300 | 6.2700 | +13.587% | 3 | 916 | -62.520% |
| 2026-07-09 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -10.535% | 1 | 917 | -57.428% |
| 2026-07-08 | 6.0000 | 6.1700 | 6.0000 | 6.1700 | +2.833% | 5 | 921 | -61.912% |
| 2026-07-07 | 5.7400 | 6.1000 | 5.7400 | 6.0000 | +22.449% | 14 | 913 | -60.833% |
| 2026-07-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -6.310% | 1 | 912 | -52.041% |
| 2026-07-01 | 4.4800 | 5.2300 | 4.4800 | 5.2300 | +7.835% | 6 | 911 | -55.067% |
| 2026-06-25 | 5.1500 | 5.1500 | 4.8500 | 4.8500 | +3.191% | 2 | 910 | -51.546% |
| 2026-06-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +6.335% | 8 | 910 | -50.000% |
| 2026-06-23 | 4.7100 | 4.7100 | 4.4200 | 4.4200 | +5.742% | 11 | 908 | -46.833% |
| 2026-06-22 | 4.8200 | 4.8200 | 4.1800 | 4.1800 | +4.500% | 20 | 910 | -43.780% |
| 2026-06-17 | 4.8200 | 4.8600 | 3.7800 | 4.0000 | -14.894% | 32 | 900 | -41.250% |
| 2026-06-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 1 | 899 | -50.000% |
| 2026-06-15 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | -1.532% | 12 | 897 | -47.778% |
| 2026-06-12 | 4.7000 | 4.7500 | 4.5500 | 4.5700 | -5.773% | 49 | 874 | -48.578% |
| 2026-06-11 | 5.1200 | 5.1200 | 4.8500 | 4.8500 | -4.339% | 3 | 873 | -51.546% |
| 2026-06-09 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +4.536% | 1 | 872 | -53.649% |
| 2026-06-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 1 | 871 | -51.546% |
| 2026-06-05 | 4.7000 | 5.2000 | 4.7000 | 5.2000 | +11.349% | 36 | 887 | -54.808% |
| 2026-06-04 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -0.638% | 18 | 872 | -49.679% |
| 2026-06-03 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -6.000% | 10 | 867 | -50.000% |
| 2026-06-02 | 4.4400 | 5.1500 | 4.4400 | 5.0000 | 0.000% | 6 | 866 | -53.000% |
| 2026-06-01 | 4.8700 | 5.0000 | 4.8700 | 5.0000 | +14.943% | 2 | 866 | -53.000% |
| 2026-05-29 | 4.4700 | 4.4700 | 4.2500 | 4.3500 | +3.571% | 19 | 865 | -45.977% |
| 2026-05-27 | 4.0800 | 4.2500 | 4.0800 | 4.2000 | +3.704% | 7 | 868 | -44.048% |
| 2026-05-26 | 4.0400 | 4.1000 | 3.9500 | 4.0500 | -1.220% | 6 | 871 | -41.975% |
| 2026-05-22 | 4.4600 | 4.4600 | 3.8500 | 4.1000 | -3.529% | 225 | 766 | -42.683% |
| 2026-05-21 | 4.3600 | 4.3600 | 3.9500 | 4.2500 | +4.167% | 17 | 760 | -44.706% |
| 2026-05-20 | 4.4000 | 4.4000 | 4.0700 | 4.0800 | -8.315% | 67 | 734 | -42.402% |
| 2026-05-19 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -6.709% | 6 | 738 | -47.191% |
| 2026-05-18 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -4.024% | 5 | 741 | -50.734% |
| 2026-05-15 | 5.0000 | 5.0000 | 4.8500 | 4.9700 | +10.690% | 15 | 736 | -52.716% |
| 2026-05-14 | 4.9400 | 4.9400 | 4.4900 | 4.4900 | -2.814% | 30 | 721 | -47.661% |
| 2026-05-13 | 4.3900 | 4.7000 | 4.3900 | 4.6200 | -2.326% | 160 | 650 | -49.134% |
| 2026-05-12 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +2.826% | 1 | 650 | -50.317% |
| 2026-05-11 | 4.3700 | 4.6900 | 4.3700 | 4.6000 | -8.000% | 23 | 640 | -48.913% |
| 2026-05-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.822% | 1 | 640 | -53.000% |
| 2026-05-07 | 4.8400 | 4.8700 | 4.7700 | 4.7700 | +1.923% | 46 | 635 | -50.734% |
| 2026-05-05 | 4.7500 | 4.9400 | 4.6800 | 4.6800 | -6.024% | 10 | 632 | -49.786% |
| 2026-05-01 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | -2.353% | 2 | 631 | -52.811% |
| 2026-04-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -4.135% | 1 | 631 | -53.922% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.2100 | 5.3200 | -9.831% | 104 | 532 | -55.827% |
| 2026-04-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 532 | -60.169% |
| 2026-04-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 70 | 532 | -59.829% |
| 2026-04-24 | 5.1200 | 6.0500 | 5.1200 | 6.0500 | -22.237% | 28 | 532 | -61.157% |
| 2026-04-23 | 7.9000 | 7.9000 | 7.5500 | 7.7800 | +3.733% | 21 | 536 | -69.794% |
| 2026-04-22 | 7.3000 | 7.8500 | 7.3000 | 7.5000 | -1.961% | 8 | 536 | -68.667% |
| 2026-04-21 | 7.6500 | 7.6500 | 7.5300 | 7.6500 | -2.548% | 7 | 530 | -69.281% |
| 2026-04-20 | 7.7500 | 7.8500 | 7.7500 | 7.8500 | +5.938% | 15 | 530 | -70.064% |
| 2026-04-17 | 7.1500 | 7.4100 | 7.1500 | 7.4100 | -2.372% | 26 | 520 | -68.286% |
| 2026-04-16 | 7.6900 | 7.6900 | 7.5800 | 7.5900 | -8.111% | 75 | 495 | -69.038% |
| 2026-04-15 | 8.1000 | 8.2600 | 8.1000 | 8.2600 | -4.065% | 11 | 514 | -71.550% |
| 2026-04-14 | 8.5500 | 8.6100 | 8.5500 | 8.6100 | +6.034% | 11 | 515 | -72.706% |
| 2026-04-13 | 8.2000 | 8.3100 | 8.0000 | 8.1200 | -4.471% | 84 | 506 | -71.059% |
| 2026-04-10 | 9.0300 | 9.0300 | 8.5000 | 8.5000 | -1.506% | 36 | 488 | -72.353% |
| 2026-04-09 | 8.5500 | 9.0700 | 8.5500 | 8.6300 | -4.430% | 113 | 486 | -72.769% |
| 2026-04-08 | 9.1000 | 9.2500 | 8.8500 | 9.0300 | -14.650% | 77 | 453 | -73.976% |
| 2026-04-07 | 10.3400 | 10.5800 | 10.3400 | 10.5800 | -2.488% | 2 | 381 | -77.788% |
| 2026-04-06 | 10.2500 | 10.9000 | 10.2500 | 10.8500 | -3.641% | 20 | 381 | -78.341% |
| 2026-04-02 | 11.4300 | 12.0000 | 11.0500 | 11.2600 | 0.000% | 37 | 347 | -79.130% |
| 2026-04-01 | 11.3000 | 11.3700 | 11.2600 | 11.2600 | -8.455% | 4 | 347 | -79.130% |
| 2026-03-30 | 13.3200 | 13.3200 | 12.3000 | 12.3000 | -1.600% | 6 | 347 | -80.894% |
| 2026-03-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.041% | 1 | 352 | -81.200% |
| 2026-03-23 | 12.1700 | 12.6500 | 12.1700 | 12.2500 | +2.941% | 6 | 353 | -80.816% |
| 2026-03-19 | 12.5000 | 12.5000 | 11.9000 | 11.9000 | -5.556% | 7 | 354 | -80.252% |
| 2026-03-17 | 12.7000 | 12.7000 | 12.5500 | 12.6000 | +5.351% | 178 | 353 | -81.349% |
| 2026-03-16 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | 0.000% | 12 | 286 | -80.351% |
| 2026-03-13 | 12.4200 | 12.4200 | 11.9000 | 11.9600 | +17.255% | 43 | 286 | -80.351% |
| 2026-03-12 | 11.7800 | 11.7800 | 10.2000 | 10.2000 | -8.929% | 4 | 282 | -76.961% |
| 2026-03-11 | 11.1200 | 11.2500 | 11.1200 | 11.2000 | -4.027% | 104 | 282 | -79.018% |
| 2026-03-10 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | -3.554% | 3 | 282 | -79.863% |
| 2026-03-04 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.586% | 38 | 282 | -80.579% |
| 2026-03-02 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +6.809% | 1 | 244 | -81.275% |
| 2026-02-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 5 | 244 | -80.000% |
| 2026-02-25 | 11.7000 | 12.2000 | 11.6900 | 11.7500 | -8.275% | 74 | 210 | -80.000% |
| 2026-02-23 | 12.8500 | 12.8500 | 12.7900 | 12.8100 | +1.105% | 7 | 210 | -81.655% |
| 2026-02-20 | 13.5400 | 13.5400 | 12.6700 | 12.6700 | +0.396% | 106 | 212 | -81.452% |
| 2026-02-19 | 12.4500 | 12.6200 | 12.4500 | 12.6200 | +5.254% | 40 | 110 | -81.379% |
| 2026-02-13 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +5.639% | 2 | 97 | -80.400% |
| 2026-02-10 | 11.3000 | 11.3500 | 11.3000 | 11.3500 | +3.182% | 10 | 97 | -79.295% |
| 2026-02-09 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -3.846% | 5 | 101 | -78.636% |
| 2026-02-05 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -0.952% | 1 | 99 | -79.458% |
| 2026-02-04 | 12.0200 | 12.0200 | 11.5300 | 11.5500 | +5.672% | 8 | 100 | -79.654% |
| 2026-02-02 | 11.7800 | 11.7800 | 10.9300 | 10.9300 | -1.532% | 16 | 106 | -78.500% |
| 2026-01-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 2 | 99 | -78.829% |
| 2026-01-28 | 11.3000 | 13.2400 | 10.8400 | 11.3000 | -7.980% | 38 | 99 | -79.204% |
| 2026-01-27 | 12.3000 | 12.3000 | 12.1500 | 12.2800 | -3.307% | 44 | 100 | -80.863% |
| 2026-01-26 | 12.2500 | 12.7500 | 12.2500 | 12.7000 | +7.536% | 20 | 87 | -81.496% |
| 2026-01-23 | 12.0500 | 12.0500 | 11.1500 | 11.8100 | +23.021% | 75 | 86 | -80.102% |
| 2026-01-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -5.882% | 1 | 96 | -75.521% |
| 2026-01-21 | 10.1300 | 10.2000 | 10.1300 | 10.2000 | -6.422% | 3 | 95 | -76.961% |
| 2026-01-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.679% | 5 | 94 | -78.440% |
| 2026-01-16 | 10.2500 | 11.2000 | 10.2500 | 10.7200 | -2.545% | 7 | 87 | -78.078% |
| 2026-01-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 1 | 87 | -78.636% |
| 2026-01-14 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.524% | 2 | 86 | -79.018% |
| 2026-01-13 | 11.8300 | 11.8300 | 10.9400 | 11.4900 | -4.250% | 14 | 88 | -79.547% |
| 2026-01-09 | 12.2400 | 12.5300 | 12.0000 | 12.0000 | -10.112% | 6 | 87 | -80.417% |
| 2026-01-08 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.535% | 25 | 82 | -82.397% |
| 2026-01-07 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -4.755% | 1 | 57 | -81.951% |
| 2026-01-05 | 13.7000 | 13.7000 | 13.6700 | 13.6700 | -6.943% | 2 | 54 | -82.809% |
| 2025-12-29 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -0.542% | 1 | 54 | -84.003% |
| 2025-12-26 | 14.4600 | 14.8800 | 14.4600 | 14.7700 | -2.893% | 7 | 54 | -84.089% |
| 2025-12-24 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +2.355% | 6 | 54 | -84.550% |
| 2025-12-22 | 14.3500 | 14.8600 | 14.3500 | 14.8600 | +1.088% | 86 | 127 | -84.186% |
| 2025-12-19 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +0.341% | 2 | 127 | -84.014% |
| 2025-12-17 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +4.943% | 1 | 125 | -83.959% |
| 2025-12-10 | 13.9700 | 13.9700 | 13.9500 | 13.9600 | +1.306% | 10 | 125 | -83.166% |
| 2025-12-08 | 13.1700 | 13.7800 | 13.0700 | 13.7800 | +4.394% | 75 | 115 | -82.946% |
| 2025-12-05 | 13.0300 | 13.2000 | 13.0000 | 13.2000 | -15.924% | 10 | 40 | -82.197% |
| 2025-11-07 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.948% | 13 | 31 | -85.032% |
| 2025-11-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.944% | 1 | 31 | -84.740% |
| 2025-11-03 | 14.0300 | 14.4000 | 14.0300 | 14.4000 | +6.984% | 39 | 39 | -83.681% |
| 2025-10-29 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -1.029% | 1 | 39 | -82.541% |
| 2025-10-28 | 13.6700 | 14.1500 | 12.4600 | 13.6000 | -23.380% | 51 | 39 | -82.721% |
| 2025-09-23 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 0.000% | 24 | 24 | -86.761% |