INTC271217P00065000
INTC Dec 17 2027 65.00 Put
optionOPRA
EODOct 16, 2026
7.70USD+15.789%(+1.05)152Vol2,413OI
INTC271217P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.7500 | 7.7000 | 6.7500 | 7.7000 | +15.789% | 152 | 2,285 | 0.000% |
| 2026-10-15 | 7.0600 | 7.5000 | 6.6500 | 6.6500 | +10.099% | 11 | 2,284 | +15.789% |
| 2026-10-14 | 5.7000 | 6.0400 | 5.7000 | 6.0400 | +7.857% | 3 | 2,281 | +27.483% |
| 2026-10-12 | 5.9000 | 6.0500 | 5.6000 | 5.6000 | +1.818% | 8 | 2,277 | +37.500% |
| 2026-10-09 | 5.5300 | 5.5300 | 5.5000 | 5.5000 | -4.348% | 5 | 2,277 | +40.000% |
| 2026-10-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +12.745% | 1,500 | 777 | +33.913% |
| 2026-10-07 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.196% | 1 | 776 | +50.980% |
| 2026-10-05 | 5.4200 | 5.4200 | 4.9700 | 5.1100 | -9.075% | 45 | 746 | +50.685% |
| 2026-10-01 | 5.4200 | 5.6200 | 5.4200 | 5.6200 | -6.645% | 16 | 746 | +37.011% |
| 2026-09-29 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | -2.746% | 2 | 748 | +27.907% |
| 2026-09-28 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +5.993% | 5 | 748 | +24.394% |
| 2026-09-25 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -3.471% | 20 | 748 | +31.849% |
| 2026-09-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 1 | 749 | +27.273% |
| 2026-09-22 | 5.8500 | 5.9000 | 5.8400 | 5.9000 | -7.813% | 3 | 750 | +30.508% |
| 2026-09-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.962% | 1 | 751 | +20.312% |
| 2026-09-18 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +1.884% | 10 | 761 | +9.531% |
| 2026-09-17 | 7.0600 | 7.0600 | 6.9000 | 6.9000 | -9.804% | 17 | 746 | +11.594% |
| 2026-09-16 | 7.7000 | 7.7200 | 7.6500 | 7.6500 | -5.439% | 3 | 746 | +0.654% |
| 2026-09-15 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -5.930% | 2 | 748 | -4.821% |
| 2026-09-14 | 9.0500 | 9.0500 | 8.6000 | 8.6000 | +2.017% | 6 | 745 | -10.465% |
| 2026-09-10 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +4.720% | 2 | 744 | -8.660% |
| 2026-09-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -4.167% | 1 | 744 | -4.348% |
| 2026-09-08 | 8.4500 | 8.5000 | 8.4000 | 8.4000 | -7.895% | 3 | 746 | -8.333% |
| 2026-09-04 | 8.8000 | 9.1200 | 8.8000 | 9.1200 | -4.000% | 3 | 745 | -15.570% |
| 2026-09-03 | 9.6500 | 9.6500 | 9.4500 | 9.5000 | -0.938% | 58 | 689 | -18.947% |
| 2026-09-02 | 9.9000 | 9.9000 | 9.5900 | 9.5900 | -4.100% | 9 | 688 | -19.708% |
| 2026-09-01 | 10.3000 | 10.5000 | 9.9500 | 10.0000 | -0.498% | 94 | 596 | -23.000% |
| 2026-08-31 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | -0.099% | 87 | 524 | -23.383% |
| 2026-08-28 | 10.3900 | 10.4800 | 10.0500 | 10.0600 | -3.362% | 127 | 531 | -23.459% |
| 2026-08-27 | 10.3500 | 10.5700 | 10.3500 | 10.4100 | -6.216% | 11 | 529 | -26.033% |
| 2026-08-26 | 11.5500 | 11.5500 | 11.0500 | 11.1000 | -2.632% | 20 | 524 | -30.631% |
| 2026-08-25 | 11.0000 | 11.4000 | 11.0000 | 11.4000 | +4.683% | 4 | 524 | -32.456% |
| 2026-08-20 | 11.1500 | 11.1500 | 10.8900 | 10.8900 | +1.020% | 3 | 526 | -29.293% |
| 2026-08-19 | 10.9100 | 11.0700 | 10.7600 | 10.7800 | -0.185% | 22 | 520 | -28.571% |
| 2026-08-18 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | +7.463% | 12 | 518 | -28.704% |
| 2026-08-17 | 10.0000 | 10.0900 | 10.0000 | 10.0500 | -4.739% | 11 | 522 | -23.383% |
| 2026-08-13 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.611% | 1 | 523 | -27.014% |
| 2026-08-12 | 11.1200 | 11.1200 | 11.0500 | 11.0600 | -6.271% | 7 | 532 | -30.380% |
| 2026-08-11 | 12.2100 | 12.2100 | 11.8000 | 11.8000 | -2.881% | 22 | 537 | -34.746% |
| 2026-08-10 | 12.5000 | 12.5000 | 12.0000 | 12.1500 | -3.571% | 38 | 551 | -36.626% |
| 2026-08-06 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | -1.563% | 2 | 551 | -38.889% |
| 2026-08-05 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -11.785% | 2 | 552 | -39.844% |
| 2026-08-03 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +7.881% | 1 | 552 | -46.933% |
| 2026-07-31 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -5.944% | 2 | 552 | -42.751% |
| 2026-07-30 | 15.1500 | 15.1500 | 14.2500 | 14.3000 | -12.270% | 73 | 524 | -46.154% |
| 2026-07-29 | 15.8000 | 16.3000 | 15.8000 | 16.3000 | +4.621% | 3 | 523 | -52.761% |
| 2026-07-28 | 15.9400 | 15.9400 | 15.5800 | 15.5800 | +5.270% | 71 | 532 | -50.578% |
| 2026-07-27 | 14.2500 | 14.8000 | 14.2500 | 14.8000 | +5.714% | 39 | 495 | -47.973% |
| 2026-07-24 | 14.0000 | 14.1000 | 14.0000 | 14.0000 | +0.719% | 54 | 490 | -45.000% |
| 2026-07-22 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.269% | 1 | 489 | -44.604% |
| 2026-07-17 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +3.864% | 1 | 488 | -49.739% |
| 2026-07-16 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +13.027% | 2 | 490 | -47.797% |
| 2026-07-14 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -4.044% | 1 | 489 | -40.996% |
| 2026-07-13 | 13.5000 | 13.6500 | 13.5000 | 13.6000 | +1.266% | 126 | 571 | -43.382% |
| 2026-07-08 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +9.187% | 2 | 571 | -42.666% |
| 2026-07-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.957% | 1 | 571 | -37.398% |
| 2026-07-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.023% | 27 | 596 | -33.043% |
| 2026-07-01 | 10.8000 | 10.9500 | 10.8000 | 10.9500 | +8.631% | 51 | 586 | -29.680% |
| 2026-06-30 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -7.097% | 1 | 586 | -23.611% |
| 2026-06-29 | 11.2000 | 11.4800 | 10.8500 | 10.8500 | -1.364% | 14 | 588 | -29.032% |
| 2026-06-26 | 11.1200 | 11.1200 | 11.0000 | 11.0000 | +3.286% | 4 | 589 | -30.000% |
| 2026-06-23 | 10.7000 | 10.8200 | 10.5600 | 10.6500 | +8.122% | 30 | 588 | -27.700% |
| 2026-06-22 | 9.6000 | 10.0000 | 9.4600 | 9.8500 | -1.990% | 27 | 591 | -21.827% |
| 2026-06-18 | 10.2000 | 10.2100 | 10.0100 | 10.0500 | -10.667% | 45 | 592 | -23.383% |
| 2026-06-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.042% | 1 | 591 | -31.556% |
| 2026-06-15 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -2.636% | 1 | 591 | -28.105% |
| 2026-06-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.316% | 3 | 588 | -30.000% |
| 2026-06-10 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -6.332% | 1 | 589 | -36.521% |
| 2026-06-05 | 11.7500 | 12.9500 | 11.7500 | 12.9500 | +8.732% | 23 | 590 | -40.541% |
| 2026-06-02 | 11.8500 | 11.9900 | 11.7400 | 11.9100 | -0.750% | 68 | 611 | -35.348% |
| 2026-06-01 | 11.2800 | 12.0000 | 11.2800 | 12.0000 | +14.833% | 6 | 611 | -35.833% |
| 2026-05-29 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 6 | 611 | -26.316% |
| 2026-05-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +10.497% | 2 | 611 | -23.000% |
| 2026-05-26 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.500% | 1 | 611 | -14.917% |
| 2026-05-22 | 10.0000 | 10.0000 | 9.7900 | 10.0000 | -2.248% | 8 | 609 | -23.000% |
| 2026-05-21 | 10.4000 | 10.4000 | 10.1300 | 10.2300 | -0.680% | 13 | 608 | -24.731% |
| 2026-05-20 | 10.2700 | 10.3000 | 10.2700 | 10.3000 | -11.966% | 2 | 607 | -25.243% |
| 2026-05-18 | 11.5900 | 11.7000 | 11.5900 | 11.7000 | +7.834% | 100 | 677 | -34.188% |
| 2026-05-14 | 11.2600 | 11.2600 | 10.8500 | 10.8500 | +3.333% | 3 | 675 | -29.032% |
| 2026-05-13 | 10.0400 | 10.6000 | 9.9700 | 10.5000 | -2.597% | 14 | 682 | -26.667% |
| 2026-05-12 | 10.8400 | 10.8400 | 10.7500 | 10.7800 | +3.158% | 4 | 679 | -28.571% |
| 2026-05-11 | 10.3500 | 10.4600 | 10.3500 | 10.4500 | -3.330% | 6 | 681 | -26.316% |
| 2026-05-08 | 10.6500 | 11.1500 | 10.5000 | 10.8100 | +0.093% | 492 | 563 | -28.770% |
| 2026-05-07 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | +0.465% | 34 | 553 | -28.704% |
| 2026-05-06 | 10.8500 | 10.8500 | 10.7500 | 10.7500 | -5.702% | 102 | 453 | -28.372% |
| 2026-05-05 | 11.0000 | 11.5000 | 11.0000 | 11.4000 | -8.065% | 5 | 448 | -32.456% |
| 2026-05-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.058% | 1 | 447 | -37.903% |
| 2026-05-01 | 11.8500 | 12.1500 | 11.8500 | 12.1500 | -3.495% | 2 | 446 | -36.626% |
| 2026-04-30 | 12.9000 | 12.9000 | 11.9500 | 12.5900 | +0.319% | 12 | 435 | -38.840% |
| 2026-04-29 | 12.7600 | 12.9500 | 12.5500 | 12.5500 | -9.058% | 296 | 163 | -38.645% |
| 2026-04-28 | 13.9600 | 14.2000 | 13.7300 | 13.8000 | -1.429% | 163 | 137 | -44.203% |
| 2026-04-27 | 13.1100 | 14.0000 | 13.1100 | 14.0000 | +4.089% | 2 | 138 | -45.000% |
| 2026-04-24 | 14.9000 | 14.9000 | 13.2000 | 13.4500 | -24.902% | 13 | 138 | -42.751% |
| 2026-04-23 | 17.2500 | 17.9100 | 17.1900 | 17.9100 | +1.186% | 5 | 138 | -57.007% |
| 2026-04-22 | 15.1500 | 17.7000 | 15.1500 | 17.7000 | +0.683% | 4 | 138 | -56.497% |
| 2026-04-21 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | -2.604% | 3 | 135 | -56.200% |
| 2026-04-20 | 16.4600 | 18.0500 | 16.4600 | 18.0500 | +4.215% | 43 | 135 | -57.341% |
| 2026-04-17 | 18.3000 | 18.3000 | 17.0900 | 17.3200 | -2.587% | 16 | 110 | -55.543% |
| 2026-04-16 | 17.8300 | 17.8800 | 17.1000 | 17.7800 | -3.892% | 14 | 115 | -56.693% |
| 2026-04-15 | 18.2500 | 18.5500 | 18.2500 | 18.5000 | -3.646% | 37 | 114 | -58.378% |
| 2026-04-14 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +0.999% | 50 | 84 | -59.896% |
| 2026-04-10 | 19.0700 | 19.0700 | 19.0100 | 19.0100 | -3.010% | 46 | 134 | -59.495% |
| 2026-04-09 | 19.8000 | 19.8000 | 19.6000 | 19.6000 | -25.191% | 40 | 131 | -60.714% |
| 2026-03-23 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +5.645% | 1 | 91 | -70.611% |
| 2026-03-16 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -0.800% | 1 | 91 | -68.952% |
| 2026-03-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.101% | 1 | 90 | -69.200% |
| 2026-02-25 | 25.8500 | 25.8500 | 25.8000 | 25.8000 | +1.976% | 2 | 89 | -70.155% |
| 2026-01-30 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +10.048% | 50 | 89 | -69.565% |
| 2026-01-21 | 22.9500 | 22.9900 | 22.9500 | 22.9900 | -9.843% | 40 | 39 | -66.507% |
| 2026-01-13 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -3.955% | 10 | 67 | -69.804% |
| 2026-01-09 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -7.652% | 25 | 77 | -70.998% |
| 2026-01-06 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -3.846% | 40 | 77 | -73.217% |
| 2025-12-31 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +3.460% | 1 | 36 | -74.247% |
| 2025-12-11 | 28.9000 | 28.9000 | 28.9000 | 28.9000 | +5.861% | 35 | 36 | -73.356% |
| 2025-12-05 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | 0.000% | 1 | 1 | -71.795% |