INTC271217P00047000
INTC Dec 17 2027 47.00 Put
optionOPRA
EODOct 16, 2026
2.76USD+29.577%(+0.63)49Vol2,940OI
INTC271217P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.3800 | 2.7600 | 2.3800 | 2.7600 | +29.577% | 49 | 2,892 | 0.000% |
| 2026-10-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +8.673% | 1 | 2,892 | +29.577% |
| 2026-10-13 | 1.9000 | 1.9600 | 1.9000 | 1.9600 | +2.083% | 2 | 2,892 | +40.816% |
| 2026-10-09 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | +1.053% | 37 | 2,855 | +43.750% |
| 2026-10-08 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +4.972% | 1 | 2,855 | +45.263% |
| 2026-10-06 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.841% | 2 | 2,855 | +52.486% |
| 2026-10-05 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | -24.464% | 6 | 2,855 | +56.818% |
| 2026-09-21 | 2.3900 | 2.4200 | 2.3300 | 2.3300 | -12.075% | 6 | 2,855 | +18.455% |
| 2026-09-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -2.214% | 4 | 2,853 | +4.151% |
| 2026-09-17 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -13.968% | 4 | 2,851 | +1.845% |
| 2026-09-11 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -5.405% | 2 | 2,851 | -12.381% |
| 2026-09-10 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | +1.835% | 5 | 2,847 | -17.117% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | -11.141% | 3 | 2,847 | -15.596% |
| 2026-09-04 | 3.4800 | 3.6800 | 3.4200 | 3.6800 | -3.916% | 13 | 2,852 | -25.000% |
| 2026-09-02 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | -9.242% | 2 | 2,852 | -27.937% |
| 2026-09-01 | 4.2300 | 4.2300 | 4.2100 | 4.2200 | +4.975% | 4 | 2,853 | -34.597% |
| 2026-08-31 | 4.1500 | 4.1500 | 4.0200 | 4.0200 | -4.286% | 2 | 2,852 | -31.343% |
| 2026-08-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 3 | 2,854 | -34.286% |
| 2026-08-27 | 4.4200 | 4.4200 | 4.2400 | 4.3500 | -6.852% | 13 | 2,847 | -36.552% |
| 2026-08-26 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.303% | 4 | 2,845 | -40.899% |
| 2026-08-24 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +0.619% | 1 | 2,844 | -43.443% |
| 2026-08-21 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 1 | 2,843 | -43.093% |
| 2026-08-20 | 4.7000 | 4.8200 | 4.7000 | 4.8000 | +0.629% | 49 | 2,877 | -42.500% |
| 2026-08-19 | 4.7500 | 4.7700 | 4.7400 | 4.7700 | +1.489% | 19 | 2,870 | -42.138% |
| 2026-08-18 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | +8.046% | 4 | 2,871 | -41.277% |
| 2026-08-17 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | -22.182% | 4 | 2,871 | -36.552% |
| 2026-08-10 | 5.5700 | 5.5900 | 5.5200 | 5.5900 | -7.450% | 14 | 2,866 | -50.626% |
| 2026-08-06 | 6.1100 | 6.1100 | 6.0100 | 6.0400 | -3.360% | 11 | 2,861 | -54.305% |
| 2026-08-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.759% | 14 | 2,861 | -55.840% |
| 2026-08-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -12.179% | 34 | 2,861 | -59.708% |
| 2026-07-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 2 | 2,863 | -64.615% |
| 2026-07-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 1 | 2,863 | -60.571% |
| 2026-07-24 | 6.7000 | 7.0500 | 6.7000 | 7.0500 | +2.026% | 6 | 2,861 | -60.851% |
| 2026-07-23 | 6.8600 | 6.9500 | 6.8600 | 6.9100 | +2.370% | 4 | 2,863 | -60.058% |
| 2026-07-22 | 6.8000 | 6.8000 | 6.6200 | 6.7500 | -3.571% | 21 | 2,875 | -59.111% |
| 2026-07-21 | 6.8500 | 7.0000 | 6.8400 | 7.0000 | -3.846% | 4 | 2,873 | -60.571% |
| 2026-07-20 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -3.320% | 2 | 2,875 | -62.088% |
| 2026-07-17 | 7.5900 | 7.5900 | 7.5300 | 7.5300 | +8.501% | 3 | 2,873 | -63.347% |
| 2026-07-15 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +13.957% | 1 | 2,872 | -60.231% |
| 2026-07-09 | 6.3000 | 6.3000 | 6.0900 | 6.0900 | -6.308% | 2 | 2,871 | -54.680% |
| 2026-07-08 | 6.6700 | 6.7300 | 6.5000 | 6.5000 | -1.515% | 298 | 2,651 | -57.538% |
| 2026-07-07 | 6.6000 | 6.6500 | 6.6000 | 6.6000 | +19.134% | 3 | 2,649 | -58.182% |
| 2026-07-06 | 5.5000 | 5.5400 | 5.5000 | 5.5400 | +4.135% | 4 | 2,649 | -50.181% |
| 2026-07-02 | 5.3000 | 5.3300 | 5.3000 | 5.3200 | 0.000% | 8 | 2,652 | -48.120% |
| 2026-07-01 | 5.0700 | 5.3200 | 5.0700 | 5.3200 | +10.833% | 10 | 2,644 | -48.120% |
| 2026-06-30 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -11.927% | 2 | 2,642 | -42.500% |
| 2026-06-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.444% | 1 | 2,642 | -49.358% |
| 2026-06-25 | 5.5400 | 5.5400 | 5.3200 | 5.3200 | +2.308% | 4 | 2,640 | -48.120% |
| 2026-06-24 | 5.2500 | 5.2500 | 4.8500 | 5.2000 | -1.887% | 49 | 2,626 | -46.923% |
| 2026-06-23 | 5.3000 | 5.3000 | 4.9000 | 5.3000 | +10.879% | 631 | 2,845 | -47.925% |
| 2026-06-22 | 4.7500 | 4.8500 | 4.3500 | 4.7800 | -5.347% | 36 | 2,857 | -42.259% |
| 2026-06-18 | 4.9500 | 5.0500 | 4.9500 | 5.0500 | -0.786% | 2 | 2,856 | -45.347% |
| 2026-06-17 | 5.3500 | 5.8500 | 5.0900 | 5.0900 | -5.741% | 98 | 2,864 | -45.776% |
| 2026-06-16 | 5.0700 | 5.4000 | 5.0700 | 5.4000 | +5.882% | 2 | 2,863 | -48.889% |
| 2026-06-12 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -12.220% | 12 | 2,859 | -45.882% |
| 2026-06-11 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +0.693% | 1 | 2,860 | -52.496% |
| 2026-06-10 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -2.203% | 1 | 2,860 | -52.166% |
| 2026-06-09 | 5.6200 | 6.3900 | 5.6000 | 5.9000 | +11.321% | 62 | 2,848 | -53.220% |
| 2026-06-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -13.961% | 6 | 2,848 | -47.925% |
| 2026-06-05 | 5.2600 | 6.1600 | 5.2600 | 6.1600 | +18.008% | 96 | 2,873 | -55.195% |
| 2026-06-04 | 5.4000 | 5.4000 | 5.1700 | 5.2200 | +3.571% | 97 | 2,782 | -47.126% |
| 2026-06-03 | 4.6500 | 5.0400 | 4.6500 | 5.0400 | -10.796% | 3 | 2,779 | -45.238% |
| 2026-06-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.727% | 1 | 2,778 | -51.150% |
| 2026-06-01 | 5.3600 | 5.5000 | 5.3600 | 5.5000 | +5.769% | 16 | 2,762 | -49.818% |
| 2026-05-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +18.182% | 4 | 2,762 | -46.923% |
| 2026-05-26 | 4.1500 | 4.4000 | 4.1500 | 4.4000 | -2.439% | 4 | 2,758 | -37.273% |
| 2026-05-22 | 4.0500 | 4.6000 | 4.0500 | 4.5100 | -3.632% | 43 | 2,774 | -38.803% |
| 2026-05-21 | 4.4900 | 4.8000 | 4.4500 | 4.6800 | -0.426% | 59 | 2,769 | -41.026% |
| 2026-05-20 | 4.7300 | 4.8200 | 4.3400 | 4.7000 | -11.654% | 94 | 2,773 | -41.277% |
| 2026-05-18 | 5.3000 | 5.3200 | 5.3000 | 5.3200 | -1.845% | 10 | 2,781 | -48.120% |
| 2026-05-15 | 5.1400 | 5.5500 | 5.1400 | 5.4200 | +2.652% | 15 | 2,780 | -49.077% |
| 2026-05-14 | 5.2200 | 5.3000 | 5.1900 | 5.2800 | +7.317% | 120 | 2,780 | -47.727% |
| 2026-05-13 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | -6.286% | 2 | 2,780 | -43.902% |
| 2026-05-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 4 | 2,784 | -47.429% |
| 2026-05-08 | 4.6900 | 5.1000 | 4.6900 | 5.1000 | +0.196% | 4 | 2,780 | -45.882% |
| 2026-05-06 | 5.2000 | 5.2000 | 4.9500 | 5.0900 | -5.741% | 5 | 2,780 | -45.776% |
| 2026-05-05 | 5.2800 | 5.4000 | 5.2800 | 5.4000 | -4.255% | 3 | 2,785 | -48.889% |
| 2026-05-04 | 5.2500 | 5.7000 | 5.2500 | 5.6400 | -1.053% | 305 | 2,554 | -51.064% |
| 2026-05-01 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -1.554% | 5 | 2,557 | -51.579% |
| 2026-04-30 | 5.9000 | 5.9200 | 5.7000 | 5.7900 | +0.173% | 344 | 2,275 | -52.332% |
| 2026-04-29 | 5.8000 | 5.8300 | 5.7800 | 5.7800 | -9.969% | 273 | 2,454 | -52.249% |
| 2026-04-28 | 6.7800 | 6.7800 | 6.4200 | 6.4200 | -1.835% | 14 | 2,452 | -57.009% |
| 2026-04-27 | 6.0000 | 6.6900 | 6.0000 | 6.5400 | -3.824% | 33 | 2,471 | -57.798% |
| 2026-04-24 | 5.8800 | 6.9200 | 5.5600 | 6.8000 | -18.465% | 415 | 2,325 | -59.412% |
| 2026-04-23 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -4.138% | 3 | 2,328 | -66.906% |
| 2026-04-22 | 8.7900 | 8.7900 | 8.7000 | 8.7000 | +3.325% | 6 | 2,328 | -68.276% |
| 2026-04-20 | 8.5500 | 8.5500 | 8.2300 | 8.4200 | +1.446% | 51 | 2,324 | -67.221% |
| 2026-04-17 | 7.7900 | 8.3000 | 7.7900 | 8.3000 | 0.000% | 25 | 2,314 | -66.747% |
| 2026-04-16 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | -9.783% | 4 | 2,299 | -66.747% |
| 2026-04-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.109% | 1 | 2,301 | -70.000% |
| 2026-04-13 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -4.656% | 1 | 2,301 | -69.367% |
| 2026-04-10 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -0.526% | 4 | 2,301 | -70.794% |
| 2026-04-09 | 9.7900 | 9.8200 | 9.5000 | 9.5000 | -4.427% | 168 | 2,303 | -70.947% |
| 2026-04-08 | 10.0500 | 10.0500 | 9.9400 | 9.9400 | -14.310% | 3 | 2,383 | -72.233% |
| 2026-04-07 | 11.6500 | 11.6500 | 11.5000 | 11.6000 | -4.527% | 6 | 2,383 | -76.207% |
| 2026-04-02 | 12.7800 | 12.7800 | 12.1500 | 12.1500 | -2.410% | 5 | 2,378 | -77.284% |
| 2026-04-01 | 12.4200 | 13.1500 | 12.2300 | 12.4500 | -12.937% | 33 | 2,378 | -77.831% |
| 2026-03-30 | 13.9100 | 14.3000 | 13.9100 | 14.3000 | +1.635% | 2 | 2,375 | -80.699% |
| 2026-03-27 | 13.9400 | 14.0700 | 12.6600 | 14.0700 | +6.109% | 5 | 2,375 | -80.384% |
| 2026-03-26 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +4.822% | 1 | 2,377 | -79.186% |
| 2026-03-23 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -7.122% | 1 | 2,376 | -78.182% |
| 2026-03-20 | 12.3000 | 13.6200 | 12.3000 | 13.6200 | -1.304% | 4 | 2,377 | -79.736% |
| 2026-03-19 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.071% | 1 | 2,375 | -80.000% |
| 2026-03-17 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +12.013% | 1 | 2,374 | -79.586% |
| 2026-03-16 | 12.0000 | 12.1900 | 12.0000 | 12.0700 | -2.504% | 4 | 2,374 | -77.133% |
| 2026-03-11 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -8.635% | 1 | 2,373 | -77.706% |
| 2026-03-04 | 13.5900 | 14.1000 | 13.5500 | 13.5500 | -4.240% | 8 | 2,373 | -79.631% |
| 2026-03-03 | 14.4100 | 14.9400 | 13.9100 | 14.1500 | +3.285% | 46 | 2,379 | -80.495% |
| 2026-02-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.859% | 1 | 2,378 | -79.854% |
| 2026-02-26 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +3.462% | 120 | 2,379 | -79.480% |
| 2026-02-25 | 13.1000 | 13.3500 | 13.0000 | 13.0000 | -6.069% | 4 | 2,316 | -78.769% |
| 2026-02-19 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +2.519% | 1 | 2,316 | -80.058% |
| 2026-02-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.766% | 1 | 2,317 | -79.556% |
| 2026-02-10 | 12.5100 | 13.0100 | 12.5100 | 13.0100 | +8.417% | 2 | 2,317 | -78.786% |
| 2026-02-09 | 12.5100 | 12.5100 | 12.0000 | 12.0000 | -4.762% | 2 | 2,316 | -77.000% |
| 2026-02-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +1.613% | 1 | 2,316 | -78.095% |
| 2026-02-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -0.402% | 2,000 | 2,315 | -77.742% |
| 2026-02-03 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -8.724% | 25 | 315 | -77.831% |
| 2026-01-27 | 13.6700 | 13.6700 | 13.6400 | 13.6400 | -4.079% | 4 | 315 | -79.765% |
| 2026-01-26 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +12.947% | 4 | 315 | -80.591% |
| 2026-01-23 | 13.0000 | 13.0000 | 12.4700 | 12.5900 | +16.037% | 4 | 315 | -78.078% |
| 2026-01-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -2.252% | 10 | 316 | -74.562% |
| 2026-01-21 | 11.1100 | 11.1100 | 11.1000 | 11.1000 | -11.271% | 10 | 306 | -75.135% |
| 2026-01-20 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -0.319% | 1 | 306 | -77.938% |
| 2026-01-16 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +6.627% | 1 | 307 | -78.008% |
| 2026-01-15 | 12.0100 | 12.0100 | 11.7700 | 11.7700 | -7.323% | 21 | 307 | -76.551% |
| 2026-01-13 | 12.9800 | 12.9800 | 12.7000 | 12.7000 | -8.303% | 10 | 307 | -78.268% |
| 2026-01-07 | 13.9500 | 13.9500 | 13.8500 | 13.8500 | -7.851% | 10 | 297 | -80.072% |
| 2026-01-02 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +9.309% | 1 | 299 | -81.637% |
| 2025-12-03 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -20.151% | 25 | 298 | -79.927% |
| 2025-11-24 | 17.2600 | 17.2700 | 17.2200 | 17.2200 | +21.268% | 100 | 298 | -83.972% |
| 2025-10-28 | 14.7700 | 14.7900 | 14.2000 | 14.2000 | -11.250% | 8 | 241 | -80.563% |
| 2025-10-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.051% | 91 | 239 | -82.750% |
| 2025-10-03 | 15.9600 | 16.1700 | 15.9600 | 16.1700 | -2.883% | 2 | 148 | -82.931% |
| 2025-09-26 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -10.000% | 2 | 148 | -83.423% |
| 2025-09-25 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -0.377% | 3 | 147 | -85.081% |
| 2025-09-24 | 18.8300 | 18.9000 | 18.5700 | 18.5700 | -4.278% | 54 | 147 | -85.137% |
| 2025-09-23 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | 0.000% | 96 | 96 | -85.773% |