INTC271217P00050000
INTC Dec 17 2027 50.00 Put
optionOPRA
EODOct 16, 2026
3.40USD+19.298%(+0.55)144Vol1,605OI
INTC271217P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.9800 | 3.4000 | 2.9400 | 3.4000 | +19.298% | 144 | 1,523 | 0.000% |
| 2026-10-15 | 3.0100 | 3.0100 | 2.8500 | 2.8500 | +11.765% | 319 | 1,336 | +19.298% |
| 2026-10-14 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +8.511% | 38 | 1,301 | +33.333% |
| 2026-10-13 | 2.3500 | 2.3800 | 2.3500 | 2.3500 | -3.292% | 192 | 1,308 | +44.681% |
| 2026-10-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 0.000% | 1 | 1,309 | +39.918% |
| 2026-10-08 | 2.3100 | 2.4300 | 2.2800 | 2.4300 | +13.023% | 14 | 1,300 | +39.918% |
| 2026-10-06 | 2.1000 | 2.1800 | 2.1000 | 2.1500 | +0.939% | 10 | 1,300 | +58.140% |
| 2026-10-05 | 2.2500 | 2.2500 | 2.1300 | 2.1300 | -8.584% | 6 | 1,296 | +59.624% |
| 2026-10-02 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | -17.082% | 2 | 1,297 | +45.923% |
| 2026-09-28 | 2.7900 | 2.8600 | 2.7900 | 2.8100 | +6.038% | 6 | 1,297 | +20.996% |
| 2026-09-24 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | -9.247% | 14 | 1,301 | +28.302% |
| 2026-09-21 | 2.9200 | 3.0900 | 2.6100 | 2.9200 | -8.750% | 9 | 1,304 | +16.438% |
| 2026-09-18 | 3.2300 | 3.2300 | 3.2000 | 3.2000 | -3.030% | 3 | 1,302 | +6.250% |
| 2026-09-17 | 3.3900 | 3.3900 | 3.3000 | 3.3000 | -11.528% | 6 | 1,302 | +3.030% |
| 2026-09-15 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -5.570% | 11 | 1,302 | -8.847% |
| 2026-09-14 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +3.947% | 6 | 1,296 | -13.924% |
| 2026-09-11 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 1,296 | -10.526% |
| 2026-09-10 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | +6.101% | 11 | 1,292 | -15.000% |
| 2026-09-09 | 3.9000 | 3.9000 | 3.7700 | 3.7700 | -9.157% | 8 | 1,285 | -9.814% |
| 2026-09-08 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -6.109% | 30 | 1,295 | -18.072% |
| 2026-09-04 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -0.674% | 5 | 1,295 | -23.077% |
| 2026-09-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -6.904% | 1 | 1,296 | -23.596% |
| 2026-09-02 | 4.8100 | 4.8200 | 4.7800 | 4.7800 | -1.443% | 12 | 1,287 | -28.870% |
| 2026-09-01 | 4.7800 | 4.8500 | 4.7800 | 4.8500 | +0.207% | 3 | 1,288 | -29.897% |
| 2026-08-31 | 4.8000 | 4.9500 | 4.8000 | 4.8400 | -5.098% | 97 | 1,200 | -29.752% |
| 2026-08-28 | 4.8800 | 5.2500 | 4.8800 | 5.1000 | +2.000% | 39 | 1,173 | -33.333% |
| 2026-08-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.504% | 5 | 1,173 | -32.000% |
| 2026-08-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 1 | 1,173 | -39.823% |
| 2026-08-25 | 5.6500 | 5.6800 | 5.5500 | 5.6800 | -2.069% | 17 | 1,157 | -40.141% |
| 2026-08-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 1 | 1,156 | -41.379% |
| 2026-08-21 | 5.7000 | 5.7000 | 5.6200 | 5.7000 | +2.334% | 11 | 1,145 | -40.351% |
| 2026-08-20 | 5.6000 | 5.6000 | 5.5700 | 5.5700 | +1.828% | 5 | 1,150 | -38.959% |
| 2026-08-19 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | -0.906% | 14 | 1,156 | -37.843% |
| 2026-08-18 | 5.5000 | 5.5200 | 5.3500 | 5.5200 | +5.950% | 8 | 1,148 | -38.406% |
| 2026-08-17 | 5.1500 | 5.2100 | 5.1500 | 5.2100 | -5.273% | 11 | 1,149 | -34.741% |
| 2026-08-14 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | +2.804% | 3 | 1,148 | -38.182% |
| 2026-08-13 | 5.4000 | 5.4000 | 5.3200 | 5.3500 | -6.794% | 3 | 1,148 | -36.449% |
| 2026-08-12 | 6.2500 | 6.2500 | 5.5800 | 5.7400 | -5.124% | 17 | 1,147 | -40.767% |
| 2026-08-11 | 6.2900 | 6.4000 | 6.0500 | 6.0500 | -4.724% | 20 | 1,132 | -43.802% |
| 2026-08-10 | 6.5000 | 6.5100 | 6.3500 | 6.3500 | -4.511% | 17 | 1,131 | -46.457% |
| 2026-08-07 | 7.0500 | 7.0500 | 6.6500 | 6.6500 | -5.000% | 6 | 1,132 | -48.872% |
| 2026-08-06 | 7.1000 | 7.1000 | 6.7500 | 7.0000 | -3.448% | 9 | 1,128 | -51.429% |
| 2026-08-04 | 7.1500 | 7.2500 | 7.0000 | 7.2500 | -8.805% | 24 | 1,107 | -53.103% |
| 2026-08-03 | 8.0500 | 8.0500 | 7.9500 | 7.9500 | +2.581% | 2 | 1,106 | -57.233% |
| 2026-07-31 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | -1.899% | 2 | 1,105 | -56.129% |
| 2026-07-30 | 8.0300 | 8.0300 | 7.9000 | 7.9000 | -11.929% | 2 | 1,104 | -56.962% |
| 2026-07-29 | 9.0000 | 9.1500 | 8.9500 | 8.9700 | +3.103% | 18 | 1,095 | -62.096% |
| 2026-07-28 | 8.4500 | 9.1500 | 8.4500 | 8.7000 | +5.583% | 32 | 1,080 | -60.920% |
| 2026-07-27 | 8.2000 | 8.2400 | 8.2000 | 8.2400 | +1.728% | 2 | 1,079 | -58.738% |
| 2026-07-24 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +1.250% | 3 | 1,078 | -58.025% |
| 2026-07-23 | 7.6500 | 8.0000 | 7.6500 | 8.0000 | +0.629% | 7 | 1,082 | -57.500% |
| 2026-07-21 | 7.8000 | 8.0500 | 7.8000 | 7.9500 | -7.986% | 20 | 1,076 | -57.233% |
| 2026-07-17 | 8.7600 | 8.7600 | 8.5800 | 8.6400 | +3.846% | 104 | 1,076 | -60.648% |
| 2026-07-16 | 7.9900 | 8.4500 | 7.9900 | 8.3200 | +7.355% | 7 | 1,072 | -59.135% |
| 2026-07-15 | 7.8000 | 7.9000 | 7.7500 | 7.7500 | +1.043% | 72 | 1,000 | -56.129% |
| 2026-07-13 | 7.6000 | 7.6700 | 7.5500 | 7.6700 | +7.273% | 26 | 1,002 | -55.671% |
| 2026-07-10 | 7.1000 | 7.1500 | 7.1000 | 7.1500 | -6.168% | 3 | 1,005 | -52.448% |
| 2026-07-08 | 7.7400 | 7.8500 | 7.6200 | 7.6200 | +0.263% | 12 | 995 | -55.381% |
| 2026-07-07 | 7.2500 | 7.6000 | 7.1500 | 7.6000 | +12.927% | 11 | 995 | -55.263% |
| 2026-07-02 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +12.167% | 1 | 996 | -49.480% |
| 2026-07-01 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +5.820% | 9 | 994 | -43.333% |
| 2026-06-30 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -6.281% | 1 | 993 | -40.035% |
| 2026-06-29 | 6.3500 | 6.5200 | 6.0500 | 6.0500 | -2.419% | 3 | 994 | -43.802% |
| 2026-06-26 | 6.1900 | 6.2000 | 6.1700 | 6.2000 | +0.486% | 8 | 992 | -45.161% |
| 2026-06-25 | 6.1700 | 6.2000 | 6.1600 | 6.1700 | -0.484% | 10 | 988 | -44.895% |
| 2026-06-24 | 5.9500 | 6.2000 | 5.9500 | 6.2000 | +2.990% | 16 | 1,003 | -45.161% |
| 2026-06-23 | 6.0200 | 6.0700 | 5.8800 | 6.0200 | +8.468% | 14 | 1,003 | -43.522% |
| 2026-06-22 | 5.5000 | 5.5500 | 5.2000 | 5.5500 | +0.362% | 20 | 1,001 | -38.739% |
| 2026-06-18 | 5.9700 | 5.9700 | 5.5300 | 5.5300 | -10.081% | 19 | 1,004 | -38.517% |
| 2026-06-17 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | -1.600% | 7 | 1,004 | -44.715% |
| 2026-06-16 | 5.8400 | 6.2500 | 5.8400 | 6.2500 | +7.945% | 7 | 1,010 | -45.600% |
| 2026-06-15 | 5.6700 | 5.7900 | 5.6700 | 5.7900 | -2.689% | 7 | 1,003 | -41.278% |
| 2026-06-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -3.722% | 1 | 1,003 | -42.857% |
| 2026-06-11 | 6.2000 | 6.3500 | 6.1100 | 6.1800 | -8.444% | 18 | 1,003 | -44.984% |
| 2026-06-10 | 6.6100 | 6.8300 | 6.6100 | 6.7500 | -0.589% | 11 | 999 | -49.630% |
| 2026-06-09 | 6.1700 | 6.7900 | 6.1700 | 6.7900 | +6.929% | 8 | 1,001 | -49.926% |
| 2026-06-08 | 6.2500 | 6.3500 | 6.0500 | 6.3500 | -8.633% | 91 | 976 | -46.457% |
| 2026-06-05 | 6.6500 | 6.9500 | 6.6300 | 6.9500 | +13.562% | 34 | 950 | -51.079% |
| 2026-06-04 | 6.2300 | 6.2300 | 6.1200 | 6.1200 | +2.857% | 54 | 1,004 | -44.444% |
| 2026-06-03 | 5.3000 | 6.0800 | 5.3000 | 5.9500 | -7.609% | 58 | 985 | -42.857% |
| 2026-06-02 | 6.4900 | 6.4900 | 6.3500 | 6.4400 | -0.464% | 14 | 986 | -47.205% |
| 2026-06-01 | 6.5100 | 6.5400 | 6.4000 | 6.4700 | +22.075% | 4 | 984 | -47.450% |
| 2026-05-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 984 | -35.849% |
| 2026-05-28 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 983 | -35.849% |
| 2026-05-27 | 4.8300 | 5.4500 | 4.8300 | 5.4000 | +3.250% | 16 | 975 | -37.037% |
| 2026-05-26 | 5.3200 | 5.3200 | 5.0800 | 5.2300 | -1.321% | 227 | 757 | -34.990% |
| 2026-05-22 | 5.1900 | 5.3000 | 5.1900 | 5.3000 | -4.847% | 26 | 731 | -35.849% |
| 2026-05-21 | 5.0000 | 5.6000 | 5.0000 | 5.5700 | +1.273% | 8 | 730 | -38.959% |
| 2026-05-20 | 5.5000 | 5.5200 | 5.5000 | 5.5000 | -6.143% | 33 | 728 | -38.182% |
| 2026-05-19 | 6.4000 | 6.4000 | 5.8600 | 5.8600 | -2.980% | 2 | 730 | -41.980% |
| 2026-05-18 | 6.0000 | 6.2000 | 5.8800 | 6.0400 | -4.127% | 12 | 727 | -43.709% |
| 2026-05-15 | 6.1500 | 6.4000 | 6.1500 | 6.3000 | +6.239% | 46 | 703 | -46.032% |
| 2026-05-14 | 5.9600 | 5.9600 | 5.9300 | 5.9300 | +4.035% | 3 | 703 | -42.664% |
| 2026-05-13 | 5.7100 | 5.9500 | 5.7000 | 5.7000 | -4.362% | 6 | 700 | -40.351% |
| 2026-05-12 | 6.0000 | 6.0000 | 5.0700 | 5.9600 | +2.055% | 10 | 703 | -42.953% |
| 2026-05-11 | 6.4500 | 6.4500 | 5.7000 | 5.8400 | -0.680% | 10 | 698 | -41.781% |
| 2026-05-08 | 5.7400 | 6.0200 | 5.5500 | 5.8800 | -2.000% | 99 | 765 | -42.177% |
| 2026-05-07 | 5.8800 | 6.0000 | 5.8800 | 6.0000 | +1.868% | 9 | 756 | -43.333% |
| 2026-05-06 | 6.1700 | 6.2000 | 5.8900 | 5.8900 | -5.911% | 28 | 761 | -42.275% |
| 2026-05-05 | 6.2900 | 6.2900 | 6.0000 | 6.2600 | -2.188% | 78 | 723 | -45.687% |
| 2026-05-04 | 6.4000 | 6.6300 | 6.4000 | 6.4000 | -0.467% | 4 | 723 | -46.875% |
| 2026-05-01 | 6.1500 | 6.5200 | 6.1500 | 6.4300 | -4.315% | 27 | 721 | -47.123% |
| 2026-04-30 | 6.7500 | 6.7700 | 6.5700 | 6.7200 | +1.511% | 145 | 675 | -49.405% |
| 2026-04-29 | 7.1000 | 7.1000 | 6.5000 | 6.6200 | -14.581% | 57 | 652 | -48.640% |
| 2026-04-27 | 7.4500 | 7.7500 | 7.2900 | 7.7500 | +1.175% | 18 | 638 | -56.129% |
| 2026-04-24 | 7.6500 | 7.8700 | 7.2000 | 7.6600 | -21.837% | 64 | 618 | -55.614% |
| 2026-04-23 | 9.7700 | 9.8500 | 9.5500 | 9.8000 | -2.000% | 34 | 647 | -65.306% |
| 2026-04-22 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | -0.398% | 2 | 647 | -66.000% |
| 2026-04-20 | 9.9000 | 10.0400 | 9.5200 | 10.0400 | +3.505% | 23 | 647 | -66.135% |
| 2026-04-17 | 9.5500 | 9.7000 | 9.4100 | 9.7000 | 0.000% | 35 | 631 | -64.948% |
| 2026-04-16 | 9.7500 | 9.7500 | 9.7000 | 9.7000 | -5.366% | 178 | 627 | -64.948% |
| 2026-04-15 | 10.3700 | 10.3700 | 10.2500 | 10.2500 | -5.093% | 3 | 614 | -66.829% |
| 2026-04-14 | 10.5000 | 10.9600 | 10.5000 | 10.8000 | +4.348% | 65 | 613 | -68.519% |
| 2026-04-13 | 10.4000 | 10.4000 | 10.3500 | 10.3500 | -4.608% | 81 | 651 | -67.150% |
| 2026-04-10 | 10.9000 | 10.9200 | 10.7900 | 10.8500 | -3.982% | 63 | 573 | -68.664% |
| 2026-04-09 | 10.4800 | 11.3000 | 10.4800 | 11.3000 | -2.754% | 174 | 512 | -69.912% |
| 2026-04-08 | 11.8000 | 11.8000 | 11.4000 | 11.6200 | -12.959% | 94 | 433 | -70.740% |
| 2026-04-07 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -8.247% | 2 | 386 | -74.532% |
| 2026-04-06 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.338% | 1 | 384 | -76.632% |
| 2026-04-01 | 15.0000 | 15.0000 | 14.0800 | 14.0800 | -18.140% | 61 | 385 | -75.852% |
| 2026-03-27 | 15.9800 | 17.2000 | 15.8500 | 17.2000 | +15.050% | 4 | 356 | -80.233% |
| 2026-03-25 | 13.9000 | 14.9500 | 13.9000 | 14.9500 | -6.270% | 14 | 356 | -77.258% |
| 2026-03-24 | 15.8100 | 17.1000 | 15.8100 | 15.9500 | +3.370% | 4 | 359 | -78.683% |
| 2026-03-23 | 15.4400 | 15.4400 | 15.0800 | 15.4300 | -0.963% | 28 | 357 | -77.965% |
| 2026-03-20 | 15.6200 | 15.9000 | 15.5800 | 15.5800 | -3.230% | 12 | 368 | -78.177% |
| 2026-03-19 | 16.1100 | 16.1100 | 14.8500 | 16.1000 | +4.545% | 12 | 368 | -78.882% |
| 2026-03-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +0.984% | 1 | 368 | -77.922% |
| 2026-03-13 | 15.1800 | 15.2500 | 15.1800 | 15.2500 | -0.974% | 6 | 368 | -77.705% |
| 2026-03-05 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -3.930% | 30 | 366 | -77.922% |
| 2026-03-03 | 16.7000 | 16.9300 | 15.9700 | 16.0300 | +6.370% | 32 | 356 | -78.790% |
| 2026-02-25 | 15.1000 | 15.1400 | 15.0700 | 15.0700 | -6.398% | 68 | 362 | -77.439% |
| 2026-02-23 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -3.303% | 30 | 362 | -78.882% |
| 2026-02-20 | 16.0000 | 16.8000 | 15.8200 | 16.6500 | +11.670% | 46 | 332 | -79.580% |
| 2026-02-13 | 15.0800 | 15.0800 | 14.9100 | 14.9100 | -1.972% | 8 | 333 | -77.197% |
| 2026-02-12 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +7.491% | 20 | 333 | -77.646% |
| 2026-02-03 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.667% | 25 | 333 | -75.972% |
| 2026-01-30 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +9.649% | 1 | 333 | -77.333% |
| 2026-01-28 | 14.1500 | 14.1500 | 13.6800 | 13.6800 | -13.418% | 11 | 332 | -75.146% |
| 2026-01-26 | 15.4800 | 15.8000 | 15.0000 | 15.8000 | +4.290% | 4 | 323 | -78.481% |
| 2026-01-23 | 16.2500 | 16.2500 | 14.3500 | 15.1500 | +21.981% | 14 | 322 | -77.558% |
| 2026-01-22 | 12.6000 | 12.6000 | 12.0000 | 12.4200 | -1.973% | 23 | 323 | -72.625% |
| 2026-01-21 | 13.0000 | 13.0000 | 12.6000 | 12.6700 | -9.500% | 46 | 311 | -73.165% |
| 2026-01-20 | 13.8000 | 14.3600 | 13.5500 | 14.0000 | -1.478% | 103 | 291 | -75.714% |
| 2026-01-16 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +2.525% | 10 | 202 | -76.073% |
| 2026-01-14 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -4.480% | 1 | 202 | -75.469% |
| 2026-01-13 | 14.8000 | 14.8000 | 14.5100 | 14.5100 | -4.852% | 32 | 201 | -76.568% |
| 2026-01-12 | 14.8200 | 15.2500 | 14.8200 | 15.2500 | +1.667% | 41 | 175 | -77.705% |
| 2026-01-09 | 14.7500 | 15.2000 | 14.7500 | 15.0000 | -8.759% | 53 | 138 | -77.333% |
| 2026-01-08 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +7.945% | 5 | 110 | -79.319% |
| 2026-01-07 | 16.3000 | 16.3000 | 15.2300 | 15.2300 | -12.471% | 10 | 105 | -77.676% |
| 2026-01-06 | 17.3000 | 17.4000 | 17.3000 | 17.4000 | +2.959% | 10 | 105 | -80.460% |
| 2026-01-02 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -7.952% | 5 | 95 | -79.882% |
| 2025-12-26 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -3.113% | 10 | 90 | -81.481% |
| 2025-12-18 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +12.330% | 80 | 80 | -82.058% |
| 2025-12-09 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +1.018% | 1 | 112 | -79.846% |
| 2025-12-04 | 16.0000 | 16.7000 | 16.0000 | 16.7000 | -17.936% | 20 | 113 | -79.641% |
| 2025-11-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +8.824% | 13 | 105 | -83.292% |
| 2025-11-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +7.781% | 1 | 105 | -81.818% |
| 2025-11-07 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -0.459% | 13 | 105 | -80.403% |
| 2025-10-30 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | +0.751% | 10 | 92 | -80.493% |
| 2025-10-29 | 17.3200 | 17.3200 | 16.8500 | 17.3000 | +0.116% | 71 | 82 | -80.347% |
| 2025-10-27 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | -11.521% | 2 | 12 | -80.324% |
| 2025-10-14 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | +7.426% | 5 | 12 | -82.591% |
| 2025-10-07 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -0.872% | 5 | 7 | -81.298% |
| 2025-10-03 | 18.2400 | 18.3400 | 18.2400 | 18.3400 | -0.163% | 2 | 2 | -81.461% |
| 2025-10-02 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | 0.000% | 1 | 1 | -81.492% |