INTC271217P00005000
INTC Dec 17 2027 5.00 Put
optionOPRA
InactiveSep 16, 2026
0.02USD-66.667%(-0.04)6Vol4,023OI
INTC271217P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -66.667% | 6 | 4,023 | 0.000% |
| 2026-09-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +500.000% | 5 | 4,023 | -66.667% |
| 2026-09-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 4,022 | +100.000% |
| 2026-09-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 4,022 | +100.000% |
| 2026-08-31 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 4,020 | +100.000% |
| 2026-08-26 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 10 | 4,020 | 0.000% |
| 2026-08-10 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 10 | 4,030 | -50.000% |
| 2026-07-30 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 245 | 3,790 | -33.333% |
| 2026-07-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 2 | 3,788 | -50.000% |
| 2026-07-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 1 | 3,788 | 0.000% |
| 2026-07-22 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 7 | 3,789 | -60.000% |
| 2026-07-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 3,789 | -50.000% |
| 2026-07-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 24 | 3,789 | -60.000% |
| 2026-06-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 1 | 3,789 | -60.000% |
| 2026-06-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +266.667% | 1 | 3,788 | -81.818% |
| 2026-06-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 240 | 3,630 | -33.333% |
| 2026-06-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 90 | 3,720 | -33.333% |
| 2026-06-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 3,721 | -33.333% |
| 2026-06-12 | 0.0500 | 0.0600 | 0.0300 | 0.0600 | +50.000% | 95 | 3,816 | -66.667% |
| 2026-06-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 3,816 | -50.000% |
| 2026-06-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 1 | 3,815 | -50.000% |
| 2026-06-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 3,816 | 0.000% |
| 2026-05-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 3,817 | 0.000% |
| 2026-05-26 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 0.000% | 2 | 3,817 | 0.000% |
| 2026-05-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 4 | 3,821 | 0.000% |
| 2026-05-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 3,822 | 0.000% |
| 2026-05-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 3,823 | 0.000% |
| 2026-05-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 3,824 | -33.333% |
| 2026-05-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 3,825 | -33.333% |
| 2026-05-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 3,826 | -33.333% |
| 2026-05-11 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 12 | 3,826 | -33.333% |
| 2026-05-08 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | 0.000% | 8 | 3,826 | -50.000% |
| 2026-05-07 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 2 | 3,826 | -50.000% |
| 2026-05-06 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | -40.000% | 4 | 3,828 | -33.333% |
| 2026-05-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 10 | 3,828 | -60.000% |
| 2026-05-04 | 0.0500 | 0.0700 | 0.0300 | 0.0300 | -40.000% | 15 | 3,831 | -33.333% |
| 2026-05-01 | 0.0200 | 0.0500 | 0.0200 | 0.0500 | -37.500% | 38 | 3,831 | -60.000% |
| 2026-04-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +100.000% | 3 | 3,831 | -75.000% |
| 2026-04-29 | 0.0300 | 0.0600 | 0.0300 | 0.0400 | -33.333% | 52 | 3,832 | -50.000% |
| 2026-04-28 | 0.1200 | 0.1200 | 0.0500 | 0.0600 | 0.000% | 9 | 3,830 | -66.667% |
| 2026-04-27 | 0.1100 | 0.1400 | 0.0500 | 0.0600 | -25.000% | 13 | 3,835 | -66.667% |
| 2026-04-24 | 0.0700 | 0.1300 | 0.0400 | 0.0800 | +33.333% | 40 | 3,836 | -75.000% |
| 2026-04-23 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | +20.000% | 11 | 3,836 | -66.667% |
| 2026-04-20 | 0.0500 | 0.0900 | 0.0500 | 0.0500 | -16.667% | 3 | 3,836 | -60.000% |
| 2026-04-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 3,835 | -66.667% |
| 2026-04-14 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 3,835 | -71.429% |
| 2026-04-13 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 80 | 3,835 | -71.429% |
| 2026-04-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 10 | 3,835 | -77.778% |
| 2026-04-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 3,845 | -71.429% |
| 2026-03-12 | 0.0200 | 0.0800 | 0.0200 | 0.0800 | -11.111% | 2 | 3,850 | -75.000% |
| 2026-03-09 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +80.000% | 5 | 3,849 | -77.778% |
| 2026-01-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +150.000% | 499 | 3,848 | -60.000% |
| 2026-01-29 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | -60.000% | 1,510 | 3,848 | 0.000% |
| 2026-01-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 999 | 3,852 | -60.000% |
| 2026-01-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 3,852 | -75.000% |
| 2026-01-26 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +33.333% | 520 | 3,852 | -75.000% |
| 2026-01-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 3,361 | -66.667% |
| 2026-01-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 3 | 3,361 | -60.000% |
| 2026-01-14 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 10 | 3,364 | -66.667% |
| 2026-01-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 30 | 3,368 | -60.000% |
| 2026-01-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 10 | 3,368 | -71.429% |
| 2026-01-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 11 | 3,367 | -60.000% |
| 2025-12-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 5 | 3,367 | -75.000% |
| 2025-12-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 3,372 | -60.000% |
| 2025-12-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 3,372 | -50.000% |
| 2025-12-03 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 3,368 | -50.000% |
| 2025-12-02 | 0.0300 | 0.0500 | 0.0200 | 0.0500 | -50.000% | 13 | 3,368 | -60.000% |
| 2025-11-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 2 | 3,362 | -80.000% |
| 2025-11-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 2 | 3,360 | -77.778% |
| 2025-10-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 5 | 3,360 | -75.000% |
| 2025-10-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 3,355 | -80.000% |
| 2025-09-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 3,357 | -80.000% |
| 2025-09-25 | 0.1500 | 0.1500 | 0.0900 | 0.1200 | +50.000% | 4 | 3,357 | -83.333% |
| 2025-09-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 1 | 3,356 | -75.000% |
| 2025-09-22 | 0.0800 | 0.1200 | 0.0400 | 0.1200 | +9.091% | 6 | 3,356 | -83.333% |
| 2025-09-19 | 0.1000 | 0.1100 | 0.0700 | 0.1100 | +57.143% | 3 | 3,353 | -81.818% |
| 2025-09-18 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -12.500% | 3 | 3,351 | -71.429% |
| 2025-09-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 3,352 | -75.000% |
| 2025-09-12 | 0.1100 | 0.1100 | 0.0400 | 0.0900 | +12.500% | 6 | 3,352 | -77.778% |
| 2025-09-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 3,352 | -75.000% |
| 2025-09-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 3,353 | -77.778% |
| 2025-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 3,353 | -81.818% |
| 2025-09-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 3,352 | -81.818% |
| 2025-08-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 3,351 | -85.714% |
| 2025-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 3,351 | -84.615% |
| 2025-08-19 | 0.1500 | 0.1600 | 0.1000 | 0.1000 | 0.000% | 6 | 3,351 | -80.000% |
| 2025-08-18 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -37.500% | 25 | 3,346 | -80.000% |
| 2025-08-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 1 | 3,321 | -87.500% |
| 2025-08-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 3,320 | -80.000% |
| 2025-08-07 | 0.1500 | 0.1600 | 0.1300 | 0.1300 | 0.000% | 104 | 3,320 | -84.615% |
| 2025-08-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 1 | 3,257 | -84.615% |
| 2025-08-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +53.846% | 2 | 3,258 | -90.000% |
| 2025-07-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 2 | 3,257 | -84.615% |
| 2025-07-30 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -29.412% | 102 | 3,257 | -83.333% |
| 2025-07-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 3,155 | -88.235% |
| 2025-07-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 3,155 | -90.000% |
| 2025-07-25 | 0.1400 | 0.2200 | 0.1400 | 0.1800 | +12.500% | 14 | 3,154 | -88.889% |
| 2025-07-24 | 0.1400 | 0.1700 | 0.1000 | 0.1600 | +23.077% | 333 | 3,159 | -87.500% |
| 2025-07-22 | 0.1200 | 0.1300 | 0.1000 | 0.1300 | +8.333% | 245 | 3,053 | -84.615% |
| 2025-07-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 50 | 2,835 | -83.333% |
| 2025-07-18 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -45.833% | 70 | 2,785 | -84.615% |
| 2025-07-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +41.176% | 1 | 2,715 | -91.667% |
| 2025-07-15 | 0.1600 | 0.1700 | 0.1400 | 0.1700 | +6.250% | 12 | 2,715 | -88.235% |
| 2025-07-14 | 0.1900 | 0.1900 | 0.1200 | 0.1600 | 0.000% | 762 | 2,715 | -87.500% |
| 2025-07-11 | 0.1400 | 0.1600 | 0.1200 | 0.1600 | -11.111% | 1,547 | 2,015 | -87.500% |
| 2025-07-10 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | +12.500% | 55 | 558 | -88.889% |
| 2025-07-08 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | +6.667% | 75 | 536 | -87.500% |
| 2025-07-07 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 240 | 536 | -86.667% |
| 2025-07-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 1 | 310 | -87.500% |
| 2025-06-26 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +31.250% | 2 | 309 | -90.476% |
| 2025-06-24 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -27.273% | 293 | 309 | -87.500% |
| 2025-06-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -43.590% | 5 | 116 | -90.909% |
| 2025-05-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +95.000% | 20 | 116 | -94.872% |
| 2025-05-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 116 | -90.000% |
| 2025-05-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 116 | -90.476% |
| 2025-05-20 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.000% | 33 | 116 | -90.909% |
| 2025-05-19 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +15.789% | 2 | 83 | -90.909% |
| 2025-05-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 20 | 82 | -89.474% |
| 2025-05-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 30 | 72 | -91.304% |
| 2025-05-06 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +92.308% | 3 | 42 | -92.000% |
| 2025-05-02 | 0.4200 | 0.4200 | 0.1200 | 0.1300 | -56.667% | 50 | 40 | -84.615% |
| 2025-05-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 4 | 39 | -93.333% |
| 2025-04-30 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.000% | 4 | 35 | -93.333% |
| 2025-04-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 32 | -93.333% |
| 2025-04-25 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | +7.143% | 10 | 31 | -93.333% |
| 2025-04-24 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -6.667% | 2 | 26 | -92.857% |
| 2025-04-23 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | -6.250% | 4 | 24 | -93.333% |
| 2025-04-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +18.519% | 1 | 20 | -93.750% |
| 2025-04-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 1 | 18 | -92.593% |
| 2025-04-16 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | +3.226% | 6 | 18 | -93.750% |
| 2025-04-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 13 | -93.548% |
| 2025-04-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +34.615% | 8 | 12 | -94.286% |
| 2025-04-10 | 0.3900 | 0.5200 | 0.2600 | 0.2600 | -35.000% | 9 | 9 | -92.308% |
| 2025-04-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1 | -95.000% |