INTC271217P00060000
INTC Dec 17 2027 60.00 Put
optionOPRA
EODOct 16, 2026
6.03USD+12.710%(+0.68)99Vol2,256OI
INTC271217P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.3500 | 6.0300 | 5.2500 | 6.0300 | +12.710% | 99 | 2,198 | 0.000% |
| 2026-10-15 | 5.2500 | 5.7500 | 5.2500 | 5.3500 | +12.395% | 1,009 | 1,293 | +12.710% |
| 2026-10-14 | 4.5700 | 4.7600 | 4.5700 | 4.7600 | -0.833% | 34 | 1,306 | +26.681% |
| 2026-10-13 | 5.0500 | 5.0500 | 4.5200 | 4.8000 | +10.345% | 1,003 | 1,543 | +25.625% |
| 2026-10-12 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | -1.136% | 290 | 1,698 | +38.621% |
| 2026-10-09 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +1.149% | 27 | 1,692 | +37.045% |
| 2026-10-08 | 4.2700 | 4.5600 | 4.1700 | 4.3500 | +10.127% | 17 | 1,692 | +38.621% |
| 2026-10-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.003% | 10 | 1,692 | +52.658% |
| 2026-10-05 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | -2.683% | 8 | 1,690 | +51.128% |
| 2026-10-02 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -8.889% | 7 | 1,690 | +47.073% |
| 2026-09-30 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -5.263% | 109 | 1,743 | +34.000% |
| 2026-09-29 | 4.6000 | 4.8500 | 4.6000 | 4.7500 | +4.167% | 1,003 | 742 | +26.947% |
| 2026-09-25 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +3.636% | 1 | 743 | +32.237% |
| 2026-09-24 | 4.6300 | 4.6300 | 4.4000 | 4.4000 | -8.333% | 7 | 742 | +37.045% |
| 2026-09-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +4.348% | 10 | 742 | +25.625% |
| 2026-09-22 | 4.6500 | 4.7500 | 4.5900 | 4.6000 | -3.158% | 62 | 699 | +31.087% |
| 2026-09-21 | 5.0000 | 5.0000 | 4.6500 | 4.7500 | -14.414% | 34 | 702 | +26.947% |
| 2026-09-18 | 5.3500 | 5.5600 | 5.3500 | 5.5500 | +1.835% | 48 | 667 | +8.649% |
| 2026-09-17 | 5.7000 | 5.7200 | 5.4200 | 5.4500 | -10.214% | 49 | 640 | +10.642% |
| 2026-09-16 | 6.1000 | 6.1000 | 5.9000 | 6.0700 | -6.615% | 7 | 644 | -0.659% |
| 2026-09-15 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | -1.515% | 33 | 641 | -7.231% |
| 2026-09-14 | 7.0300 | 7.0400 | 6.6000 | 6.6000 | +1.382% | 21 | 641 | -8.636% |
| 2026-09-11 | 6.6800 | 6.6800 | 6.5100 | 6.5100 | -3.556% | 2 | 640 | -7.373% |
| 2026-09-10 | 6.5400 | 6.9000 | 6.5400 | 6.7500 | +4.489% | 25 | 639 | -10.667% |
| 2026-09-09 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -6.377% | 5 | 639 | -6.656% |
| 2026-09-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 1 | 639 | -12.609% |
| 2026-09-04 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -6.579% | 8 | 639 | -15.070% |
| 2026-09-03 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -6.173% | 15 | 645 | -20.658% |
| 2026-09-02 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 1 | 646 | -25.556% |
| 2026-09-01 | 8.4300 | 8.5300 | 7.9600 | 8.0000 | -3.148% | 90 | 574 | -24.625% |
| 2026-08-31 | 8.0300 | 8.2600 | 8.0300 | 8.2600 | -1.078% | 19 | 567 | -26.998% |
| 2026-08-28 | 8.0200 | 8.3500 | 8.0200 | 8.3500 | +2.203% | 28 | 567 | -27.784% |
| 2026-08-27 | 8.6200 | 8.6200 | 8.1700 | 8.1700 | -10.905% | 117 | 590 | -26.193% |
| 2026-08-26 | 9.3500 | 9.3500 | 8.9500 | 9.1700 | -0.218% | 66 | 520 | -34.242% |
| 2026-08-25 | 9.1500 | 9.2500 | 9.1500 | 9.1900 | -0.649% | 28 | 520 | -34.385% |
| 2026-08-24 | 9.7200 | 9.7200 | 9.2500 | 9.2500 | +0.543% | 9 | 516 | -34.811% |
| 2026-08-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.308% | 5 | 521 | -34.457% |
| 2026-08-20 | 8.9400 | 8.9400 | 8.7200 | 8.8200 | -2.541% | 4 | 522 | -31.633% |
| 2026-08-19 | 8.1600 | 9.0500 | 8.1600 | 9.0500 | +3.429% | 21 | 513 | -33.370% |
| 2026-08-18 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | +4.790% | 29 | 496 | -31.086% |
| 2026-08-17 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | -1.765% | 10 | 496 | -27.784% |
| 2026-08-14 | 8.4600 | 8.7800 | 8.4000 | 8.5000 | -0.585% | 99 | 525 | -29.059% |
| 2026-08-13 | 8.5500 | 8.6000 | 8.5500 | 8.5500 | -6.659% | 21 | 535 | -29.474% |
| 2026-08-12 | 9.1000 | 9.1600 | 9.1000 | 9.1600 | -8.400% | 14 | 531 | -34.170% |
| 2026-08-11 | 10.0600 | 10.0600 | 10.0000 | 10.0000 | 0.000% | 35 | 496 | -39.700% |
| 2026-08-07 | 10.7600 | 10.7600 | 10.0000 | 10.0000 | -6.103% | 14 | 487 | -39.700% |
| 2026-08-06 | 10.5000 | 10.6500 | 10.5000 | 10.6500 | -0.281% | 5 | 490 | -43.380% |
| 2026-08-05 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -1.567% | 1 | 490 | -43.539% |
| 2026-08-04 | 11.0500 | 11.0800 | 10.8500 | 10.8500 | -8.593% | 10 | 490 | -44.424% |
| 2026-08-03 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -11.418% | 6 | 490 | -49.200% |
| 2026-07-29 | 13.0000 | 13.4000 | 13.0000 | 13.4000 | +2.682% | 11 | 479 | -55.000% |
| 2026-07-28 | 13.3100 | 13.3600 | 13.0500 | 13.0500 | +8.750% | 10 | 476 | -53.793% |
| 2026-07-27 | 12.7000 | 12.7000 | 12.0000 | 12.0000 | +0.840% | 15 | 473 | -49.750% |
| 2026-07-23 | 11.7800 | 11.9000 | 11.7600 | 11.9000 | +3.299% | 20 | 460 | -49.328% |
| 2026-07-21 | 11.7500 | 11.8600 | 11.5200 | 11.5200 | -5.496% | 7 | 455 | -47.656% |
| 2026-07-20 | 12.3500 | 12.3500 | 12.1700 | 12.1900 | -5.284% | 47 | 448 | -50.533% |
| 2026-07-17 | 12.8400 | 12.8700 | 12.7300 | 12.8700 | +3.457% | 20 | 433 | -53.147% |
| 2026-07-16 | 12.1000 | 12.4400 | 12.1000 | 12.4400 | +5.872% | 6 | 428 | -51.527% |
| 2026-07-15 | 11.4000 | 11.7500 | 11.4000 | 11.7500 | +3.070% | 20 | 426 | -48.681% |
| 2026-07-13 | 11.5700 | 11.5700 | 11.4000 | 11.4000 | +6.842% | 2 | 425 | -47.105% |
| 2026-07-09 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -8.412% | 1 | 425 | -43.486% |
| 2026-07-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +3.097% | 2 | 427 | -48.240% |
| 2026-07-07 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +10.244% | 5 | 427 | -46.637% |
| 2026-07-02 | 9.8500 | 10.2500 | 9.8500 | 10.2500 | +13.010% | 3 | 427 | -41.171% |
| 2026-07-01 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +9.277% | 5 | 427 | -33.517% |
| 2026-06-30 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | -14.872% | 23 | 430 | -27.349% |
| 2026-06-29 | 9.5100 | 9.7500 | 9.3500 | 9.7500 | +3.723% | 6 | 429 | -38.154% |
| 2026-06-26 | 9.3000 | 9.4000 | 9.3000 | 9.4000 | +1.732% | 13 | 433 | -35.851% |
| 2026-06-24 | 9.0500 | 9.2400 | 9.0500 | 9.2400 | +2.667% | 24 | 430 | -34.740% |
| 2026-06-23 | 8.7000 | 9.0400 | 8.7000 | 9.0000 | +8.173% | 36 | 430 | -33.000% |
| 2026-06-22 | 8.0700 | 8.3500 | 8.0500 | 8.3200 | -1.538% | 40 | 432 | -27.524% |
| 2026-06-18 | 8.6300 | 8.6300 | 8.1500 | 8.4500 | -10.771% | 27 | 434 | -28.639% |
| 2026-06-16 | 8.8700 | 9.5300 | 8.8700 | 9.4700 | +6.404% | 30 | 423 | -36.325% |
| 2026-06-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -9.919% | 4 | 426 | -32.247% |
| 2026-06-11 | 9.2800 | 9.8800 | 9.2800 | 9.8800 | -4.541% | 7 | 426 | -38.968% |
| 2026-06-10 | 10.2400 | 10.3900 | 9.6000 | 10.3500 | -4.608% | 34 | 435 | -41.739% |
| 2026-06-09 | 10.8000 | 11.0000 | 10.6000 | 10.8500 | +10.714% | 22 | 431 | -44.424% |
| 2026-06-08 | 10.0000 | 10.0000 | 9.1900 | 9.8000 | -9.259% | 22 | 430 | -38.469% |
| 2026-06-05 | 10.0000 | 10.8000 | 10.0000 | 10.8000 | +17.391% | 21 | 416 | -44.167% |
| 2026-06-03 | 9.1700 | 9.2000 | 9.1700 | 9.2000 | -6.409% | 6 | 415 | -34.457% |
| 2026-06-02 | 9.8500 | 9.9300 | 9.7100 | 9.8300 | -1.700% | 27 | 415 | -38.657% |
| 2026-06-01 | 9.7200 | 10.0000 | 9.2000 | 10.0000 | +13.636% | 31 | 395 | -39.700% |
| 2026-05-29 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | +7.056% | 7 | 395 | -31.477% |
| 2026-05-28 | 7.7500 | 8.2200 | 7.7500 | 8.2200 | -2.837% | 25 | 370 | -26.642% |
| 2026-05-27 | 7.5000 | 8.4600 | 7.5000 | 8.4600 | +4.187% | 73 | 423 | -28.723% |
| 2026-05-26 | 7.8000 | 8.2600 | 7.7500 | 8.1200 | -3.677% | 100 | 341 | -25.739% |
| 2026-05-21 | 8.3500 | 8.4300 | 8.3500 | 8.4300 | +2.182% | 2 | 341 | -28.470% |
| 2026-05-20 | 8.4400 | 8.6000 | 8.2500 | 8.2500 | -8.840% | 15 | 342 | -26.909% |
| 2026-05-19 | 9.3200 | 9.3200 | 9.0500 | 9.0500 | -1.630% | 32 | 326 | -33.370% |
| 2026-05-18 | 9.4800 | 9.4800 | 9.2000 | 9.2000 | -5.641% | 2 | 325 | -34.457% |
| 2026-05-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +8.333% | 2 | 325 | -38.154% |
| 2026-05-14 | 8.3700 | 9.0000 | 8.3700 | 9.0000 | 0.000% | 3 | 324 | -33.000% |
| 2026-05-12 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | +2.273% | 12 | 330 | -33.000% |
| 2026-05-11 | 9.0500 | 9.0500 | 8.0500 | 8.8000 | -3.509% | 24 | 319 | -31.477% |
| 2026-05-08 | 8.7500 | 9.1200 | 8.6800 | 9.1200 | -1.405% | 38 | 323 | -33.882% |
| 2026-05-07 | 9.2500 | 9.2500 | 9.2000 | 9.2500 | +2.778% | 5 | 321 | -34.811% |
| 2026-05-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -5.561% | 2 | 319 | -33.000% |
| 2026-05-05 | 9.5600 | 9.7500 | 9.4800 | 9.5300 | -4.795% | 29 | 296 | -36.726% |
| 2026-05-04 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.100% | 2 | 298 | -39.760% |
| 2026-05-01 | 9.5900 | 10.1500 | 9.5900 | 10.0000 | -4.762% | 24 | 282 | -39.700% |
| 2026-04-30 | 9.9200 | 10.6100 | 9.9200 | 10.5000 | +0.962% | 59 | 287 | -42.571% |
| 2026-04-29 | 11.0000 | 11.0000 | 10.2800 | 10.4000 | -10.730% | 40 | 252 | -42.019% |
| 2026-04-28 | 11.7500 | 12.0400 | 11.6500 | 11.6500 | -0.851% | 61 | 290 | -48.240% |
| 2026-04-27 | 11.5100 | 11.7500 | 11.5100 | 11.7500 | +0.171% | 2 | 288 | -48.681% |
| 2026-04-24 | 11.4100 | 13.0500 | 11.1000 | 11.7300 | -20.475% | 163 | 233 | -48.593% |
| 2026-04-23 | 14.8000 | 15.0000 | 14.5300 | 14.7500 | 0.000% | 14 | 229 | -59.119% |
| 2026-04-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 2 | 227 | -59.119% |
| 2026-04-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +4.167% | 4 | 227 | -59.800% |
| 2026-04-17 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | -1.907% | 94 | 223 | -58.125% |
| 2026-04-16 | 15.1300 | 16.0000 | 14.6800 | 14.6800 | -4.984% | 20 | 129 | -58.924% |
| 2026-04-15 | 15.7100 | 15.7100 | 15.3800 | 15.4500 | -5.157% | 14 | 147 | -60.971% |
| 2026-04-14 | 15.5000 | 16.3000 | 15.5000 | 16.2900 | +5.437% | 17 | 138 | -62.983% |
| 2026-04-13 | 16.0500 | 16.0500 | 15.3500 | 15.4500 | -4.216% | 31 | 124 | -60.971% |
| 2026-04-10 | 17.0000 | 17.0000 | 16.1300 | 16.1300 | -1.945% | 62 | 121 | -62.616% |
| 2026-04-09 | 16.5500 | 16.7700 | 16.4500 | 16.4500 | -1.201% | 4 | 85 | -63.343% |
| 2026-04-08 | 17.1400 | 17.1900 | 16.6500 | 16.6500 | -20.714% | 3 | 83 | -63.784% |
| 2026-04-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.977% | 1 | 82 | -71.286% |
| 2026-03-18 | 22.3500 | 22.3500 | 22.1000 | 22.1000 | +1.843% | 2 | 83 | -72.715% |
| 2026-03-16 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +3.088% | 1 | 83 | -72.212% |
| 2026-03-11 | 20.8000 | 21.0500 | 20.8000 | 21.0500 | -0.708% | 2 | 83 | -71.354% |
| 2026-03-10 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +2.863% | 2 | 83 | -71.557% |
| 2026-02-09 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | -4.140% | 3 | 81 | -70.742% |
| 2026-02-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -4.656% | 3 | 81 | -71.953% |
| 2026-01-27 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -3.011% | 1 | 80 | -73.259% |
| 2026-01-26 | 22.9000 | 23.4000 | 22.7500 | 23.2500 | +10.451% | 37 | 80 | -74.065% |
| 2026-01-23 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +10.789% | 1 | 95 | -71.354% |
| 2026-01-21 | 19.2000 | 19.2500 | 18.8500 | 19.0000 | -7.588% | 5 | 94 | -68.263% |
| 2026-01-16 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +0.636% | 3 | 86 | -70.671% |
| 2026-01-15 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -3.404% | 1 | 86 | -70.485% |
| 2026-01-14 | 21.0000 | 21.1500 | 21.0000 | 21.1500 | -2.982% | 2 | 85 | -71.489% |
| 2026-01-13 | 21.6000 | 21.8000 | 21.5700 | 21.8000 | -3.326% | 6 | 83 | -72.339% |
| 2026-01-09 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -2.592% | 1 | 77 | -73.259% |
| 2026-01-07 | 23.8500 | 23.8500 | 23.1500 | 23.1500 | -6.691% | 2 | 76 | -73.952% |
| 2026-01-06 | 24.8200 | 24.8200 | 24.8100 | 24.8100 | -0.601% | 2 | 74 | -75.695% |
| 2026-01-05 | 24.3300 | 24.9600 | 24.3300 | 24.9600 | +0.645% | 4 | 68 | -75.841% |
| 2026-01-02 | 25.0000 | 25.0600 | 24.8000 | 24.8000 | -3.876% | 3 | 68 | -75.685% |
| 2025-12-31 | 25.6500 | 25.8000 | 25.6500 | 25.8000 | +5.092% | 4 | 61 | -76.628% |
| 2025-12-09 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +4.025% | 1 | 61 | -75.438% |
| 2025-12-05 | 23.7000 | 23.7000 | 23.6000 | 23.6000 | -2.680% | 2 | 61 | -74.449% |
| 2025-12-04 | 22.4500 | 24.2500 | 22.4500 | 24.2500 | +6.593% | 16 | 59 | -75.134% |
| 2025-12-03 | 22.8100 | 23.1500 | 22.6500 | 22.7500 | -2.778% | 64 | 44 | -73.495% |
| 2025-11-28 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -10.345% | 1 | 51 | -74.231% |
| 2025-11-05 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +2.153% | 15 | 50 | -76.897% |
| 2025-11-03 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | 0.000% | 35 | 0 | -76.399% |