INTC271217P00070000
INTC Dec 17 2027 70.00 Put
optionOPRA
EODOct 16, 2026
9.38USD+11.667%(+0.98)3,239Vol6,182OI
INTC271217P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.8000 | 9.7000 | 8.5500 | 9.3800 | +11.667% | 3,239 | 3,021 | 0.000% |
| 2026-10-15 | 8.8000 | 9.2000 | 8.4000 | 8.4000 | +13.208% | 41 | 3,001 | +11.667% |
| 2026-10-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.776% | 1 | 3,000 | +26.415% |
| 2026-10-12 | 7.3400 | 7.6000 | 7.1500 | 7.1500 | +0.704% | 397 | 2,977 | +31.189% |
| 2026-10-09 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | 0.000% | 8 | 2,971 | +32.113% |
| 2026-10-08 | 6.8500 | 7.3500 | 6.8000 | 7.1000 | +9.231% | 104 | 2,973 | +32.113% |
| 2026-10-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.459% | 5 | 2,978 | +44.308% |
| 2026-10-06 | 6.3500 | 6.5300 | 6.3500 | 6.5300 | +2.031% | 42 | 2,936 | +43.645% |
| 2026-10-05 | 7.1500 | 7.1500 | 6.4000 | 6.4000 | -3.759% | 6 | 2,941 | +46.563% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.674% | 1 | 2,942 | +41.053% |
| 2026-10-01 | 7.1500 | 7.1500 | 6.8000 | 7.0500 | -1.399% | 7 | 2,935 | +33.050% |
| 2026-09-30 | 7.2000 | 7.2000 | 7.1000 | 7.1500 | -7.742% | 19 | 2,935 | +31.189% |
| 2026-09-28 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +6.164% | 1 | 2,934 | +21.032% |
| 2026-09-25 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | +4.286% | 27 | 2,909 | +28.493% |
| 2026-09-24 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -5.020% | 22 | 2,898 | +34.000% |
| 2026-09-23 | 7.4000 | 7.4000 | 7.3700 | 7.3700 | +1.655% | 4 | 2,896 | +27.273% |
| 2026-09-22 | 7.2600 | 7.3000 | 7.2500 | 7.2500 | -1.762% | 3 | 2,895 | +29.379% |
| 2026-09-21 | 7.6000 | 7.6000 | 7.3600 | 7.3800 | -14.484% | 34 | 2,872 | +27.100% |
| 2026-09-18 | 8.4500 | 8.6800 | 8.4500 | 8.6300 | -0.231% | 13 | 2,881 | +8.691% |
| 2026-09-17 | 8.3900 | 8.7700 | 8.3900 | 8.6500 | -8.659% | 45 | 2,889 | +8.439% |
| 2026-09-16 | 9.3600 | 9.4700 | 9.3600 | 9.4700 | -6.238% | 19 | 2,903 | -0.950% |
| 2026-09-15 | 9.9800 | 10.1000 | 9.9800 | 10.1000 | +3.590% | 6 | 2,904 | -7.129% |
| 2026-09-11 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | -5.797% | 37 | 2,914 | -3.795% |
| 2026-09-10 | 9.7000 | 10.3500 | 9.7000 | 10.3500 | +4.545% | 25 | 2,899 | -9.372% |
| 2026-09-09 | 9.6000 | 9.9200 | 9.6000 | 9.9000 | -1.980% | 5 | 2,894 | -5.253% |
| 2026-09-08 | 10.5700 | 10.5700 | 10.0000 | 10.1000 | -12.554% | 35 | 2,921 | -7.129% |
| 2026-09-03 | 11.8500 | 11.8500 | 11.3000 | 11.5500 | -5.714% | 1,011 | 2,010 | -18.788% |
| 2026-09-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.823% | 1 | 2,010 | -23.429% |
| 2026-09-01 | 12.8500 | 12.9000 | 12.1500 | 12.1500 | -0.410% | 12 | 2,016 | -22.798% |
| 2026-08-31 | 12.3000 | 12.3000 | 12.0500 | 12.2000 | -1.374% | 9 | 2,014 | -23.115% |
| 2026-08-28 | 12.3500 | 12.3700 | 12.3500 | 12.3700 | -2.598% | 2 | 2,016 | -24.171% |
| 2026-08-27 | 12.7000 | 12.7000 | 12.4100 | 12.7000 | -5.224% | 14 | 2,026 | -26.142% |
| 2026-08-26 | 13.7500 | 13.7500 | 13.4000 | 13.4000 | -1.471% | 5 | 2,027 | -30.000% |
| 2026-08-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.751% | 1 | 2,026 | -31.029% |
| 2026-08-24 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +4.822% | 10 | 2,016 | -33.616% |
| 2026-08-21 | 13.5900 | 13.5900 | 13.4800 | 13.4800 | +2.901% | 7 | 2,013 | -30.415% |
| 2026-08-20 | 13.4300 | 13.4300 | 13.1000 | 13.1000 | +1.550% | 23 | 1,995 | -28.397% |
| 2026-08-19 | 13.4900 | 13.4900 | 12.9000 | 12.9000 | -1.149% | 1,007 | 990 | -27.287% |
| 2026-08-18 | 13.1500 | 13.1500 | 12.9000 | 13.0500 | +8.299% | 16 | 983 | -28.123% |
| 2026-08-17 | 11.6500 | 12.0500 | 11.6500 | 12.0500 | -3.213% | 21 | 982 | -22.158% |
| 2026-08-13 | 12.4800 | 12.4800 | 12.4500 | 12.4500 | -7.435% | 4 | 983 | -24.659% |
| 2026-08-12 | 13.4100 | 13.4500 | 13.4100 | 13.4500 | -3.860% | 12 | 985 | -30.260% |
| 2026-08-11 | 14.2000 | 14.2000 | 13.9000 | 13.9900 | +0.575% | 7 | 987 | -32.952% |
| 2026-08-10 | 15.2900 | 15.2900 | 13.9100 | 13.9100 | -7.759% | 3 | 986 | -32.566% |
| 2026-08-07 | 15.3500 | 15.3500 | 15.0800 | 15.0800 | -4.375% | 2 | 986 | -37.798% |
| 2026-08-06 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +5.063% | 1 | 987 | -40.520% |
| 2026-08-05 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -1.703% | 1 | 987 | -37.508% |
| 2026-08-04 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -9.323% | 1 | 988 | -38.572% |
| 2026-08-03 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +1.141% | 1 | 989 | -44.299% |
| 2026-07-31 | 16.5500 | 16.6500 | 16.5500 | 16.6500 | +0.301% | 3 | 991 | -43.664% |
| 2026-07-30 | 16.7000 | 16.7000 | 16.5000 | 16.6000 | -12.632% | 171 | 821 | -43.494% |
| 2026-07-29 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | +4.396% | 5 | 824 | -50.632% |
| 2026-07-28 | 17.8300 | 18.2700 | 17.8300 | 18.2000 | +5.507% | 17 | 812 | -48.462% |
| 2026-07-27 | 16.5900 | 17.4700 | 16.5900 | 17.2500 | +5.183% | 48 | 813 | -45.623% |
| 2026-07-24 | 16.1800 | 16.4000 | 16.1800 | 16.4000 | -0.606% | 5 | 812 | -42.805% |
| 2026-07-23 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.978% | 6 | 811 | -43.152% |
| 2026-07-22 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -4.260% | 1 | 811 | -42.027% |
| 2026-07-20 | 16.9300 | 16.9300 | 16.8900 | 16.9000 | -1.972% | 3 | 810 | -44.497% |
| 2026-07-17 | 18.2800 | 18.2800 | 17.2400 | 17.2400 | +4.485% | 39 | 780 | -45.592% |
| 2026-07-16 | 16.0500 | 16.6700 | 16.0500 | 16.5000 | +0.365% | 7 | 777 | -43.152% |
| 2026-07-15 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +9.236% | 100 | 677 | -42.944% |
| 2026-07-14 | 15.1500 | 15.1500 | 15.0500 | 15.0500 | -5.524% | 5 | 680 | -37.674% |
| 2026-07-13 | 15.8500 | 15.9300 | 15.8500 | 15.9300 | +1.271% | 30 | 694 | -41.117% |
| 2026-07-08 | 16.1000 | 16.1000 | 15.7300 | 15.7300 | +0.511% | 79 | 625 | -40.369% |
| 2026-07-07 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +15.413% | 1 | 625 | -40.064% |
| 2026-07-06 | 13.4000 | 13.5600 | 13.2900 | 13.5600 | -3.143% | 15 | 615 | -30.826% |
| 2026-07-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +22.271% | 260 | 355 | -33.000% |
| 2026-07-01 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.553% | 1 | 355 | -18.079% |
| 2026-06-30 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -8.985% | 1 | 354 | -20.170% |
| 2026-06-29 | 13.4700 | 13.4700 | 12.9100 | 12.9100 | +4.113% | 3 | 352 | -27.343% |
| 2026-06-26 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.162% | 3 | 349 | -24.355% |
| 2026-06-25 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -1.433% | 1 | 349 | -24.233% |
| 2026-06-23 | 12.4500 | 12.5600 | 12.3200 | 12.5600 | +10.369% | 32 | 349 | -25.318% |
| 2026-06-22 | 11.5500 | 11.6500 | 11.3000 | 11.3800 | -5.167% | 32 | 347 | -17.575% |
| 2026-06-18 | 11.8500 | 12.3000 | 11.8500 | 12.0000 | -8.815% | 32 | 349 | -21.833% |
| 2026-06-17 | 13.1900 | 13.1900 | 13.1600 | 13.1600 | +5.196% | 2 | 350 | -28.723% |
| 2026-06-15 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -0.714% | 1 | 349 | -25.020% |
| 2026-06-12 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | -5.759% | 7 | 352 | -25.556% |
| 2026-06-11 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -12.899% | 1 | 352 | -29.843% |
| 2026-06-09 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +4.635% | 4 | 356 | -38.893% |
| 2026-06-05 | 14.4500 | 14.6700 | 14.4500 | 14.6700 | +11.814% | 5 | 358 | -36.060% |
| 2026-06-03 | 13.2000 | 14.0000 | 13.1100 | 13.1200 | -7.082% | 16 | 354 | -28.506% |
| 2026-06-02 | 14.0200 | 14.1500 | 13.8400 | 14.1200 | +13.779% | 26 | 355 | -33.569% |
| 2026-05-29 | 12.1500 | 13.3100 | 12.1500 | 12.4100 | +4.111% | 6 | 351 | -24.416% |
| 2026-05-28 | 11.9000 | 12.1000 | 11.8800 | 11.9200 | -1.079% | 36 | 363 | -21.309% |
| 2026-05-27 | 11.9800 | 12.0500 | 11.9800 | 12.0500 | +3.433% | 2 | 362 | -22.158% |
| 2026-05-26 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -1.271% | 1 | 362 | -19.485% |
| 2026-05-22 | 11.7500 | 11.8000 | 11.7000 | 11.8000 | -0.085% | 41 | 367 | -20.508% |
| 2026-05-21 | 12.0900 | 12.0900 | 11.8100 | 11.8100 | -6.270% | 4 | 368 | -20.576% |
| 2026-05-20 | 12.2500 | 12.6000 | 12.2500 | 12.6000 | -1.946% | 6 | 368 | -25.556% |
| 2026-05-19 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -7.086% | 3 | 368 | -27.004% |
| 2026-05-18 | 13.7500 | 13.8300 | 13.7500 | 13.8300 | +0.875% | 2 | 368 | -32.176% |
| 2026-05-15 | 13.4000 | 13.7100 | 13.4000 | 13.7100 | +6.693% | 3 | 369 | -31.583% |
| 2026-05-14 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +2.800% | 1 | 368 | -27.004% |
| 2026-05-13 | 12.2200 | 12.5000 | 12.0300 | 12.5000 | -3.846% | 22 | 363 | -24.960% |
| 2026-05-12 | 13.4300 | 13.4300 | 12.6500 | 13.0000 | +8.243% | 140 | 306 | -27.846% |
| 2026-05-11 | 12.2500 | 12.4000 | 11.7900 | 12.0100 | -7.615% | 26 | 296 | -21.898% |
| 2026-05-08 | 12.4500 | 13.0000 | 12.3000 | 13.0000 | 0.000% | 11 | 293 | -27.846% |
| 2026-05-07 | 12.5100 | 13.0000 | 12.5100 | 13.0000 | +1.167% | 205 | 341 | -27.846% |
| 2026-05-06 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -5.515% | 3 | 340 | -27.004% |
| 2026-05-05 | 13.4600 | 13.6000 | 12.6300 | 13.6000 | -5.882% | 6 | 338 | -31.029% |
| 2026-05-04 | 14.4500 | 14.9000 | 14.4500 | 14.4500 | +0.557% | 8 | 343 | -35.087% |
| 2026-05-01 | 14.5000 | 14.5000 | 14.3700 | 14.3700 | -3.492% | 2 | 344 | -34.725% |
| 2026-04-30 | 14.2800 | 14.8900 | 13.9500 | 14.8900 | -0.733% | 46 | 376 | -37.005% |
| 2026-04-29 | 15.9500 | 15.9500 | 14.7700 | 15.0000 | -8.537% | 154 | 351 | -37.467% |
| 2026-04-28 | 16.8900 | 16.9200 | 16.3900 | 16.4000 | -1.026% | 103 | 317 | -42.805% |
| 2026-04-27 | 16.2500 | 16.5800 | 16.1500 | 16.5700 | -2.529% | 78 | 318 | -43.392% |
| 2026-04-24 | 16.1500 | 17.1500 | 16.1500 | 17.0000 | -18.348% | 23 | 307 | -44.824% |
| 2026-04-23 | 20.8200 | 22.8000 | 20.8100 | 20.8200 | -0.383% | 80 | 236 | -54.947% |
| 2026-04-22 | 20.0500 | 20.9800 | 20.0500 | 20.9000 | +0.917% | 7 | 236 | -55.120% |
| 2026-04-21 | 20.7700 | 20.7700 | 20.7100 | 20.7100 | -1.381% | 207 | 33 | -54.708% |
| 2026-04-20 | 20.6200 | 21.1700 | 20.6200 | 21.0000 | +4.582% | 14 | 33 | -55.333% |
| 2026-04-17 | 20.0600 | 20.5000 | 19.2000 | 20.0800 | -2.666% | 25 | 29 | -53.287% |
| 2026-04-16 | 21.3700 | 21.3700 | 20.6300 | 20.6300 | -4.843% | 6 | 28 | -54.532% |
| 2026-04-14 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -0.778% | 1 | 28 | -56.734% |
| 2026-04-13 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -5.738% | 20 | 28 | -57.071% |
| 2026-04-09 | 23.1800 | 23.1800 | 23.1800 | 23.1800 | -11.594% | 3 | 16 | -59.534% |
| 2026-01-21 | 26.2500 | 26.2500 | 26.0400 | 26.2200 | -6.690% | 11 | 13 | -64.226% |
| 2026-01-15 | 28.0400 | 28.1000 | 28.0400 | 28.1000 | 0.000% | 2 | 2 | -66.619% |