INTC271217P00075000
INTC Dec 17 2027 75.00 Put
optionOPRA
EODOct 16, 2026
11.85USD+14.493%(+1.50)125Vol3,259OI
INTC271217P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 10.6500 | 11.8600 | 10.5500 | 11.8500 | +14.493% | 125 | 3,271 | 0.000% |
| 2026-10-15 | 10.9000 | 11.1000 | 10.3500 | 10.3500 | +7.813% | 53 | 3,221 | +14.493% |
| 2026-10-14 | 9.0500 | 9.6000 | 9.0500 | 9.6000 | +4.918% | 52 | 3,220 | +23.438% |
| 2026-10-13 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | +2.809% | 3 | 3,218 | +29.508% |
| 2026-10-12 | 9.2800 | 9.3000 | 8.9000 | 8.9000 | -0.336% | 123 | 3,148 | +33.146% |
| 2026-10-08 | 8.5000 | 9.0000 | 8.2000 | 8.9300 | +10.247% | 80 | 3,136 | +32.699% |
| 2026-10-06 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | +1.887% | 3 | 3,134 | +46.296% |
| 2026-10-05 | 8.3200 | 8.3200 | 7.8500 | 7.9500 | -3.049% | 35 | 3,116 | +49.057% |
| 2026-10-02 | 8.0000 | 8.2700 | 8.0000 | 8.2000 | -8.889% | 9 | 3,114 | +44.512% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.222% | 1 | 3,114 | +31.667% |
| 2026-09-29 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -4.043% | 1 | 3,115 | +31.375% |
| 2026-09-28 | 9.2000 | 9.4000 | 9.1000 | 9.4000 | +13.253% | 128 | 3,120 | +26.064% |
| 2026-09-24 | 8.5900 | 8.5900 | 8.3000 | 8.3000 | -6.742% | 2 | 3,120 | +42.771% |
| 2026-09-23 | 9.0000 | 9.0000 | 8.9000 | 8.9000 | +0.679% | 3 | 3,120 | +33.146% |
| 2026-09-22 | 8.8600 | 8.9000 | 8.7800 | 8.8400 | -3.913% | 158 | 3,052 | +34.050% |
| 2026-09-21 | 9.2700 | 9.2800 | 9.1700 | 9.2000 | -11.538% | 14 | 3,053 | +28.804% |
| 2026-09-18 | 10.4000 | 10.6000 | 10.4000 | 10.4000 | +0.289% | 10 | 3,053 | +13.942% |
| 2026-09-17 | 10.6500 | 10.6500 | 10.2500 | 10.3700 | -9.035% | 83 | 2,982 | +14.272% |
| 2026-09-16 | 11.3500 | 11.5000 | 11.3500 | 11.4000 | -5.551% | 10 | 2,987 | +3.947% |
| 2026-09-15 | 12.0700 | 12.1300 | 11.9900 | 12.0700 | -1.870% | 2,015 | 1,000 | -1.823% |
| 2026-09-14 | 13.3500 | 13.3500 | 12.3000 | 12.3000 | -0.405% | 6 | 999 | -3.659% |
| 2026-09-11 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -2.139% | 5 | 1,004 | -4.049% |
| 2026-09-10 | 12.5000 | 12.6200 | 12.5000 | 12.6200 | +6.050% | 8 | 1,008 | -6.101% |
| 2026-09-09 | 12.0500 | 12.1300 | 11.9000 | 11.9000 | -1.896% | 12 | 1,017 | -0.420% |
| 2026-09-08 | 12.3900 | 12.3900 | 11.7500 | 12.1300 | -6.187% | 13 | 1,027 | -2.308% |
| 2026-09-04 | 13.0200 | 13.0200 | 12.9300 | 12.9300 | -5.482% | 2 | 1,027 | -8.353% |
| 2026-09-03 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -3.185% | 1 | 1,028 | -13.377% |
| 2026-09-02 | 14.2500 | 14.2500 | 14.1200 | 14.1300 | -4.527% | 5 | 1,028 | -16.136% |
| 2026-09-01 | 15.0000 | 15.3500 | 14.8000 | 14.8000 | +1.370% | 5 | 1,030 | -19.932% |
| 2026-08-31 | 14.7500 | 14.7500 | 14.2500 | 14.6000 | -2.013% | 99 | 1,017 | -18.836% |
| 2026-08-28 | 15.1000 | 15.1000 | 14.7500 | 14.9000 | +1.292% | 191 | 1,015 | -20.470% |
| 2026-08-27 | 14.9200 | 15.0600 | 14.7100 | 14.7100 | -9.477% | 5 | 1,017 | -19.443% |
| 2026-08-26 | 16.7100 | 16.7100 | 16.2500 | 16.2500 | +0.123% | 10 | 1,018 | -27.077% |
| 2026-08-25 | 15.9000 | 16.3000 | 15.9000 | 16.2300 | -0.123% | 15 | 1,025 | -26.987% |
| 2026-08-24 | 16.7200 | 17.3900 | 16.2500 | 16.2500 | +4.167% | 5 | 1,023 | -27.077% |
| 2026-08-20 | 15.8500 | 15.8500 | 15.6000 | 15.6000 | +1.629% | 5 | 1,022 | -24.038% |
| 2026-08-19 | 15.4000 | 15.7500 | 15.3500 | 15.3500 | -1.032% | 9 | 1,021 | -22.801% |
| 2026-08-18 | 14.8000 | 15.7800 | 14.8000 | 15.5100 | +9.302% | 42 | 979 | -23.598% |
| 2026-08-17 | 14.3500 | 14.3500 | 14.1900 | 14.1900 | -3.140% | 2 | 978 | -16.490% |
| 2026-08-14 | 14.8000 | 14.8000 | 14.6500 | 14.6500 | -1.479% | 3 | 980 | -19.113% |
| 2026-08-13 | 14.7000 | 14.8700 | 14.4500 | 14.8700 | -1.523% | 231 | 1,067 | -20.309% |
| 2026-08-12 | 15.1000 | 15.3000 | 15.1000 | 15.1000 | -8.207% | 6 | 1,070 | -21.523% |
| 2026-08-11 | 17.3000 | 17.3000 | 16.4000 | 16.4500 | -3.235% | 175 | 981 | -27.964% |
| 2026-08-10 | 16.8000 | 17.0000 | 16.5000 | 17.0000 | -0.352% | 118 | 901 | -30.294% |
| 2026-08-07 | 17.9000 | 17.9000 | 17.0600 | 17.0600 | -3.887% | 6 | 899 | -30.539% |
| 2026-08-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +1.429% | 1 | 899 | -33.239% |
| 2026-08-04 | 18.1000 | 18.1000 | 17.5000 | 17.5000 | -9.326% | 11 | 900 | -32.286% |
| 2026-08-03 | 19.5300 | 19.5300 | 19.3000 | 19.3000 | +2.116% | 5 | 900 | -38.601% |
| 2026-07-31 | 19.1300 | 19.1300 | 18.9000 | 18.9000 | -3.571% | 3 | 897 | -37.302% |
| 2026-07-30 | 20.1300 | 20.1300 | 19.6000 | 19.6000 | -8.197% | 7 | 894 | -39.541% |
| 2026-07-28 | 20.0900 | 21.3500 | 20.0900 | 21.3500 | +8.929% | 3 | 893 | -44.496% |
| 2026-07-27 | 19.5300 | 20.0700 | 19.5300 | 19.6000 | +2.083% | 15 | 880 | -39.541% |
| 2026-07-24 | 19.1500 | 19.2000 | 19.1500 | 19.2000 | +2.674% | 7 | 875 | -38.281% |
| 2026-07-23 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +1.081% | 1 | 875 | -36.631% |
| 2026-07-21 | 18.5300 | 18.5300 | 18.5000 | 18.5000 | -5.274% | 101 | 894 | -35.946% |
| 2026-07-20 | 19.3500 | 19.5300 | 19.3500 | 19.5300 | -3.412% | 8 | 892 | -39.324% |
| 2026-07-17 | 20.6800 | 20.7500 | 20.1800 | 20.2200 | +2.276% | 19 | 881 | -41.395% |
| 2026-07-16 | 19.8000 | 19.9500 | 19.6200 | 19.7700 | +3.508% | 103 | 779 | -40.061% |
| 2026-07-15 | 17.6200 | 19.1000 | 17.6200 | 19.1000 | +9.143% | 147 | 692 | -37.958% |
| 2026-07-14 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -3.581% | 1 | 692 | -32.286% |
| 2026-07-13 | 18.2500 | 18.3700 | 18.1000 | 18.1500 | +1.681% | 99 | 630 | -34.711% |
| 2026-07-07 | 17.8000 | 17.9500 | 17.8000 | 17.8500 | +14.058% | 4 | 630 | -33.613% |
| 2026-07-06 | 15.5800 | 15.6500 | 15.5800 | 15.6500 | -5.152% | 2 | 630 | -24.281% |
| 2026-07-02 | 15.3900 | 16.5000 | 15.3900 | 16.5000 | +10.368% | 455 | 177 | -28.182% |
| 2026-07-01 | 14.6000 | 14.9500 | 14.6000 | 14.9500 | +3.175% | 15 | 165 | -20.736% |
| 2026-06-23 | 14.4700 | 14.5000 | 14.3200 | 14.4900 | +7.813% | 32 | 165 | -18.219% |
| 2026-06-22 | 13.7500 | 13.7500 | 13.3000 | 13.4400 | -4.478% | 28 | 165 | -11.830% |
| 2026-06-18 | 14.2300 | 14.2300 | 13.8200 | 14.0700 | -7.617% | 33 | 162 | -15.778% |
| 2026-06-17 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -1.424% | 1 | 163 | -22.193% |
| 2026-06-16 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -0.834% | 1 | 163 | -23.301% |
| 2026-06-11 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -8.461% | 1 | 163 | -23.941% |
| 2026-06-09 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -5.444% | 1 | 164 | -30.376% |
| 2026-06-05 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +12.150% | 2 | 162 | -34.167% |
| 2026-06-04 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -2.253% | 1 | 163 | -26.168% |
| 2026-06-02 | 16.5300 | 16.5600 | 16.3800 | 16.4200 | +1.358% | 27 | 162 | -27.832% |
| 2026-06-01 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +20.000% | 2 | 161 | -26.852% |
| 2026-05-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.878% | 1 | 162 | -12.222% |
| 2026-05-22 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -11.465% | 1 | 161 | -14.748% |
| 2026-05-18 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.086% | 1 | 161 | -24.522% |
| 2026-05-15 | 15.6100 | 16.2000 | 15.6100 | 16.2000 | +2.857% | 4 | 157 | -26.852% |
| 2026-05-14 | 15.4400 | 15.7500 | 15.4400 | 15.7500 | +7.509% | 3 | 154 | -24.762% |
| 2026-05-13 | 14.8000 | 14.8500 | 14.6000 | 14.6500 | -3.300% | 19 | 135 | -19.113% |
| 2026-05-12 | 15.6500 | 15.6500 | 14.6200 | 15.1500 | +8.993% | 80 | 113 | -21.782% |
| 2026-05-11 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -5.184% | 3 | 111 | -14.748% |
| 2026-05-08 | 14.7500 | 14.9000 | 14.0500 | 14.6600 | -1.940% | 20 | 111 | -19.168% |
| 2026-05-07 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -1.450% | 2 | 109 | -20.736% |
| 2026-05-06 | 15.8500 | 16.0300 | 14.7000 | 15.1700 | -3.191% | 56 | 100 | -21.885% |
| 2026-05-05 | 15.3500 | 15.7000 | 15.3500 | 15.6700 | -7.661% | 7 | 95 | -24.378% |
| 2026-05-04 | 16.9700 | 16.9700 | 16.9700 | 16.9700 | +1.435% | 2 | 93 | -30.171% |
| 2026-04-30 | 16.9700 | 16.9700 | 16.7300 | 16.7300 | -1.704% | 93 | 143 | -29.169% |
| 2026-04-29 | 18.8000 | 18.8000 | 17.0200 | 17.0200 | -12.941% | 85 | 115 | -30.376% |
| 2026-04-28 | 19.4100 | 19.5500 | 19.4100 | 19.5500 | +1.982% | 2 | 115 | -39.386% |
| 2026-04-27 | 18.1000 | 19.1700 | 18.1000 | 19.1700 | -4.389% | 10 | 110 | -38.185% |
| 2026-04-24 | 18.8400 | 20.3500 | 17.5800 | 20.0500 | -15.933% | 71 | 72 | -40.898% |
| 2026-04-21 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | -0.209% | 3 | 72 | -50.314% |
| 2026-04-17 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +1.572% | 32 | 72 | -50.418% |
| 2026-04-16 | 23.8500 | 24.0600 | 23.5300 | 23.5300 | -5.880% | 41 | 72 | -49.639% |
| 2026-04-14 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -23.664% | 1 | 51 | -52.600% |
| 2026-02-12 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +8.121% | 25 | 50 | -63.817% |
| 2026-01-21 | 29.8100 | 30.3400 | 29.7700 | 30.2900 | -4.748% | 50 | 50 | -60.878% |
| 2026-01-20 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | 0.000% | 25 | 25 | -62.736% |