INTC271217P00055000
INTC Dec 17 2027 55.00 Put
optionOPRA
EODOct 16, 2026
4.52USD+6.353%(+0.27)27Vol846OI
INTC271217P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.0700 | 4.6000 | 4.0700 | 4.5200 | +6.353% | 27 | 840 | 0.000% |
| 2026-10-15 | 4.0000 | 4.3000 | 4.0000 | 4.2500 | +18.384% | 58 | 809 | +6.353% |
| 2026-10-14 | 3.2900 | 3.5900 | 3.2900 | 3.5900 | +7.164% | 15 | 800 | +25.905% |
| 2026-10-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.134% | 2 | 799 | +34.925% |
| 2026-10-12 | 3.3800 | 3.3800 | 3.2500 | 3.2800 | +0.923% | 3 | 797 | +37.805% |
| 2026-10-09 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | +4.167% | 2 | 796 | +39.077% |
| 2026-10-08 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +3.311% | 11 | 785 | +44.872% |
| 2026-10-06 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -4.127% | 3 | 782 | +49.669% |
| 2026-10-05 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.286% | 2 | 784 | +43.492% |
| 2026-10-02 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | -5.471% | 2 | 785 | +45.338% |
| 2026-10-01 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -1.791% | 2 | 785 | +37.386% |
| 2026-09-24 | 3.6000 | 3.6000 | 3.3300 | 3.3500 | -8.219% | 220 | 642 | +34.925% |
| 2026-09-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.948% | 1 | 642 | +23.836% |
| 2026-09-21 | 3.9500 | 3.9500 | 3.7600 | 3.8400 | -10.070% | 8 | 642 | +17.708% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.2700 | 4.2700 | +0.471% | 15 | 642 | +5.855% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.2300 | 4.2500 | -8.798% | 43 | 620 | +6.353% |
| 2026-09-16 | 4.6800 | 4.7500 | 4.6600 | 4.6600 | -6.800% | 15 | 621 | -3.004% |
| 2026-09-15 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -3.846% | 7 | 621 | -9.600% |
| 2026-09-14 | 5.2700 | 5.2700 | 5.2000 | 5.2000 | +5.906% | 6 | 625 | -13.077% |
| 2026-09-11 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -9.410% | 5 | 625 | -7.943% |
| 2026-09-10 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +7.327% | 1 | 624 | -16.605% |
| 2026-09-09 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -4.717% | 6 | 624 | -10.495% |
| 2026-09-08 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.752% | 5 | 624 | -14.717% |
| 2026-09-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -8.403% | 10 | 614 | -17.064% |
| 2026-09-03 | 6.1400 | 6.1400 | 5.9500 | 5.9500 | -1.653% | 56 | 570 | -24.034% |
| 2026-09-02 | 6.0900 | 6.0900 | 6.0500 | 6.0500 | -9.295% | 2 | 570 | -25.289% |
| 2026-09-01 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +3.894% | 1 | 570 | -32.234% |
| 2026-08-31 | 6.4200 | 6.4200 | 6.3200 | 6.4200 | -1.231% | 45 | 562 | -29.595% |
| 2026-08-27 | 6.6300 | 6.6700 | 6.5000 | 6.5000 | -9.218% | 8 | 561 | -30.462% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.1000 | 7.1600 | -1.918% | 41 | 539 | -36.872% |
| 2026-08-25 | 7.3300 | 7.3500 | 7.2500 | 7.3000 | -1.084% | 34 | 533 | -38.082% |
| 2026-08-21 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +8.529% | 1 | 532 | -38.753% |
| 2026-08-19 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -4.360% | 3 | 530 | -33.529% |
| 2026-08-18 | 7.2000 | 7.2000 | 6.9500 | 7.1100 | +6.917% | 26 | 526 | -36.428% |
| 2026-08-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +2.308% | 5 | 526 | -32.030% |
| 2026-08-14 | 6.8000 | 6.8800 | 6.5000 | 6.5000 | -4.412% | 8 | 521 | -30.462% |
| 2026-08-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -12.821% | 10 | 511 | -33.529% |
| 2026-08-12 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | 0.000% | 3 | 512 | -42.051% |
| 2026-08-11 | 8.3000 | 8.3000 | 7.8000 | 7.8000 | -11.162% | 22 | 494 | -42.051% |
| 2026-08-06 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +2.093% | 1 | 493 | -48.519% |
| 2026-08-05 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -3.044% | 10 | 490 | -47.442% |
| 2026-08-04 | 9.0500 | 9.3500 | 8.8700 | 8.8700 | -9.212% | 8 | 493 | -49.042% |
| 2026-08-03 | 9.8100 | 9.8100 | 9.7700 | 9.7700 | +2.842% | 5 | 490 | -53.736% |
| 2026-07-31 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.357% | 1 | 491 | -52.421% |
| 2026-07-30 | 9.9500 | 9.9500 | 9.8300 | 9.8300 | -11.441% | 3 | 492 | -54.018% |
| 2026-07-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.731% | 1 | 491 | -59.279% |
| 2026-07-28 | 10.8000 | 10.8000 | 10.4000 | 10.4000 | +1.761% | 2 | 490 | -56.538% |
| 2026-07-27 | 10.1000 | 10.5000 | 10.1000 | 10.2200 | -0.777% | 4 | 487 | -55.773% |
| 2026-07-24 | 9.7500 | 10.3000 | 9.7500 | 10.3000 | +3.000% | 27 | 475 | -56.117% |
| 2026-07-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 2 | 477 | -54.800% |
| 2026-07-21 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | -5.340% | 2 | 477 | -53.641% |
| 2026-07-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.483% | 10 | 470 | -56.117% |
| 2026-07-16 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +7.813% | 18 | 460 | -56.329% |
| 2026-07-15 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +1.803% | 8 | 460 | -52.917% |
| 2026-07-13 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +1.072% | 20 | 460 | -52.068% |
| 2026-07-07 | 8.9000 | 9.3700 | 8.9000 | 9.3300 | +24.400% | 55 | 451 | -51.554% |
| 2026-07-01 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | -3.846% | 10 | 451 | -39.733% |
| 2026-06-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +3.723% | 1 | 451 | -42.051% |
| 2026-06-25 | 7.6000 | 7.7700 | 7.5000 | 7.5200 | +23.279% | 48 | 449 | -39.894% |
| 2026-06-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -18.011% | 5 | 454 | -25.902% |
| 2026-06-23 | 7.4200 | 7.4600 | 7.2600 | 7.4400 | +11.544% | 42 | 454 | -39.247% |
| 2026-06-22 | 6.8000 | 6.8500 | 6.6100 | 6.6700 | -4.029% | 41 | 454 | -32.234% |
| 2026-06-18 | 6.9500 | 6.9500 | 6.7100 | 6.9500 | -10.897% | 23 | 453 | -34.964% |
| 2026-06-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.941% | 5 | 453 | -42.051% |
| 2026-06-11 | 7.9000 | 8.1200 | 7.9000 | 8.1200 | -4.245% | 2 | 453 | -44.335% |
| 2026-06-09 | 8.9700 | 8.9700 | 8.4600 | 8.4800 | +9.702% | 10 | 453 | -46.698% |
| 2026-06-08 | 7.7200 | 7.7300 | 7.7200 | 7.7300 | -12.950% | 5 | 453 | -41.527% |
| 2026-06-05 | 8.1500 | 8.8800 | 7.8900 | 8.8800 | +17.772% | 81 | 458 | -49.099% |
| 2026-06-04 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -6.335% | 1 | 457 | -40.053% |
| 2026-06-02 | 8.0000 | 8.1200 | 7.9200 | 8.0500 | -1.227% | 30 | 457 | -43.851% |
| 2026-06-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +12.414% | 5 | 457 | -44.540% |
| 2026-05-29 | 5.8700 | 7.2500 | 5.8700 | 7.2500 | +9.848% | 11 | 457 | -37.655% |
| 2026-05-27 | 6.6000 | 6.8200 | 6.6000 | 6.6000 | -1.493% | 9 | 455 | -31.515% |
| 2026-05-26 | 6.4400 | 6.7900 | 6.4400 | 6.7000 | -0.741% | 24 | 444 | -32.537% |
| 2026-05-22 | 6.6000 | 6.8300 | 6.5000 | 6.7500 | -1.026% | 351 | 294 | -33.037% |
| 2026-05-21 | 7.2900 | 7.2900 | 6.8100 | 6.8200 | -1.729% | 28 | 300 | -33.724% |
| 2026-05-20 | 7.0000 | 7.0000 | 6.7000 | 6.9400 | -6.216% | 37 | 296 | -34.870% |
| 2026-05-19 | 8.1200 | 8.1200 | 6.9000 | 7.4000 | -3.014% | 115 | 273 | -38.919% |
| 2026-05-18 | 8.0200 | 8.0200 | 6.6000 | 7.6300 | -0.651% | 114 | 278 | -40.760% |
| 2026-05-15 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +1.053% | 1 | 278 | -41.146% |
| 2026-05-14 | 6.9700 | 7.6000 | 6.8100 | 7.6000 | +2.013% | 60 | 268 | -40.526% |
| 2026-05-13 | 7.5300 | 7.5300 | 6.9500 | 7.4500 | 0.000% | 352 | 145 | -39.329% |
| 2026-05-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.931% | 1 | 144 | -39.329% |
| 2026-05-07 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +0.940% | 1 | 145 | -39.894% |
| 2026-05-06 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.995% | 10 | 140 | -39.329% |
| 2026-05-05 | 7.7900 | 7.7900 | 7.6500 | 7.7600 | -4.198% | 12 | 133 | -41.753% |
| 2026-05-01 | 8.3000 | 8.3000 | 8.0800 | 8.1000 | -3.110% | 3 | 132 | -44.198% |
| 2026-04-30 | 8.3900 | 8.3900 | 8.3300 | 8.3600 | -2.108% | 3 | 132 | -45.933% |
| 2026-04-29 | 8.5000 | 8.5700 | 8.4800 | 8.5400 | -11.503% | 14 | 128 | -47.073% |
| 2026-04-27 | 9.0900 | 9.6500 | 9.0900 | 9.6500 | 0.000% | 6 | 122 | -53.161% |
| 2026-04-24 | 9.2800 | 9.8500 | 9.2800 | 9.6500 | -21.481% | 101 | 92 | -53.161% |
| 2026-04-23 | 12.2400 | 12.2900 | 12.2400 | 12.2900 | -0.162% | 2 | 92 | -63.222% |
| 2026-04-22 | 12.2900 | 12.3800 | 12.2900 | 12.3100 | -0.405% | 9 | 92 | -63.282% |
| 2026-04-21 | 12.1500 | 12.3600 | 12.0300 | 12.3600 | -0.723% | 33 | 60 | -63.430% |
| 2026-04-20 | 12.2500 | 12.4500 | 12.2500 | 12.4500 | +3.750% | 22 | 60 | -63.695% |
| 2026-04-17 | 12.0000 | 12.0500 | 12.0000 | 12.0000 | -2.597% | 26 | 80 | -62.333% |
| 2026-04-16 | 12.5500 | 12.5500 | 12.3200 | 12.3200 | -6.169% | 6 | 80 | -63.312% |
| 2026-04-14 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -6.214% | 20 | 74 | -65.575% |
| 2026-04-09 | 13.7000 | 14.0000 | 13.1500 | 14.0000 | -2.235% | 3 | 54 | -67.714% |
| 2026-04-08 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -24.908% | 2 | 53 | -68.436% |
| 2026-03-27 | 18.8300 | 19.7000 | 18.8300 | 19.0700 | +3.641% | 4 | 53 | -76.298% |
| 2026-03-26 | 18.1800 | 18.4000 | 18.1800 | 18.4000 | +1.099% | 6 | 53 | -75.435% |
| 2026-03-25 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.256% | 1 | 53 | -75.165% |
| 2026-03-20 | 18.8500 | 18.8500 | 18.6200 | 18.6200 | +0.758% | 4 | 54 | -75.725% |
| 2026-02-25 | 18.6500 | 18.6500 | 18.4800 | 18.4800 | -0.324% | 4 | 55 | -75.541% |
| 2026-02-18 | 18.6400 | 18.6400 | 18.5400 | 18.5400 | +1.201% | 2 | 55 | -75.620% |
| 2026-02-12 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +4.091% | 1 | 55 | -75.328% |
| 2026-02-03 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -6.977% | 20 | 55 | -74.318% |
| 2026-01-26 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +3.956% | 1 | 75 | -76.110% |
| 2026-01-23 | 17.3000 | 18.2000 | 17.3000 | 18.2000 | +18.954% | 7 | 75 | -75.165% |
| 2026-01-22 | 15.5100 | 15.6200 | 15.3000 | 15.3000 | -22.018% | 7 | 72 | -70.458% |
| 2026-01-07 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -4.293% | 1 | 71 | -76.962% |
| 2026-01-06 | 20.4900 | 20.5000 | 20.4900 | 20.5000 | -2.381% | 2 | 71 | -77.951% |
| 2026-01-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +0.143% | 10 | 69 | -78.476% |
| 2026-01-02 | 20.8600 | 20.9700 | 20.8600 | 20.9700 | +0.143% | 2 | 60 | -78.445% |
| 2025-12-10 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | +2.647% | 3 | 61 | -78.415% |
| 2025-12-04 | 20.2500 | 20.4000 | 20.2500 | 20.4000 | -8.520% | 11 | 58 | -77.843% |
| 2025-11-28 | 21.7700 | 22.3000 | 21.7000 | 22.3000 | +1.088% | 13 | 47 | -79.731% |
| 2025-11-13 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | -1.076% | 13 | 55 | -79.510% |
| 2025-11-11 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -2.407% | 1 | 42 | -79.731% |
| 2025-11-06 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +9.592% | 1 | 41 | -80.219% |
| 2025-10-29 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | 0.000% | 40 | 40 | -78.321% |