INTC271217P00085000
INTC Dec 17 2027 85.00 Put
optionOPRA
EODOct 15, 2026
15.30USD+9.286%(+1.30)6Vol3,393OI
INTC271217P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 16.00 | 16.00 | 15.30 | 15.30 | +9.286% | 6 | 3,391 | 0.000% |
| 2026-10-14 | 13.45 | 14.00 | 13.45 | 14.00 | +5.660% | 51 | 3,386 | +9.286% |
| 2026-10-13 | 13.25 | 13.25 | 13.25 | 13.25 | 0.000% | 3 | 3,383 | +15.472% |
| 2026-10-12 | 13.45 | 13.55 | 13.21 | 13.25 | +1.923% | 76 | 3,455 | +15.472% |
| 2026-10-09 | 12.95 | 13.00 | 12.95 | 13.00 | +3.917% | 2 | 3,453 | +17.692% |
| 2026-10-08 | 12.00 | 12.51 | 12.00 | 12.51 | +6.559% | 76 | 3,448 | +22.302% |
| 2026-10-06 | 11.74 | 11.74 | 11.74 | 11.74 | +2.087% | 1 | 3,449 | +30.324% |
| 2026-10-05 | 11.50 | 11.50 | 11.50 | 11.50 | -1.709% | 801 | 2,718 | +33.043% |
| 2026-10-02 | 11.80 | 11.80 | 11.70 | 11.70 | -6.773% | 50 | 2,714 | +30.769% |
| 2026-10-01 | 12.55 | 12.55 | 12.55 | 12.55 | -5.497% | 53 | 2,714 | +21.912% |
| 2026-09-28 | 13.28 | 13.28 | 13.28 | 13.28 | +9.121% | 1 | 2,715 | +15.211% |
| 2026-09-24 | 12.40 | 12.40 | 12.17 | 12.17 | -2.796% | 6 | 2,721 | +25.719% |
| 2026-09-23 | 12.67 | 12.67 | 12.52 | 12.52 | -1.184% | 7 | 2,721 | +22.204% |
| 2026-09-21 | 13.23 | 13.23 | 12.56 | 12.67 | -12.741% | 19 | 2,728 | +20.758% |
| 2026-09-17 | 14.80 | 14.80 | 14.40 | 14.52 | -8.101% | 104 | 2,805 | +5.372% |
| 2026-09-16 | 15.80 | 15.80 | 15.80 | 15.80 | -7.602% | 3 | 2,807 | -3.165% |
| 2026-09-15 | 16.67 | 17.10 | 16.67 | 17.10 | -0.870% | 14 | 2,811 | -10.526% |
| 2026-09-14 | 17.40 | 17.40 | 17.25 | 17.25 | +5.247% | 102 | 2,709 | -11.304% |
| 2026-09-11 | 16.55 | 16.55 | 16.39 | 16.39 | -5.260% | 101 | 2,710 | -6.650% |
| 2026-09-10 | 17.15 | 17.30 | 17.15 | 17.30 | +5.810% | 101 | 2,698 | -11.561% |
| 2026-09-09 | 16.63 | 16.63 | 16.35 | 16.35 | -1.506% | 2 | 2,697 | -6.422% |
| 2026-09-08 | 17.12 | 17.38 | 16.60 | 16.60 | -10.849% | 6 | 2,697 | -7.831% |
| 2026-09-04 | 18.38 | 18.62 | 17.70 | 18.62 | -5.674% | 6 | 2,702 | -17.830% |
| 2026-09-03 | 19.74 | 19.74 | 19.74 | 19.74 | +1.491% | 1 | 2,704 | -22.492% |
| 2026-09-02 | 19.50 | 19.50 | 19.45 | 19.45 | -5.122% | 154 | 2,644 | -21.337% |
| 2026-09-01 | 20.50 | 20.50 | 20.50 | 20.50 | +3.379% | 1 | 2,643 | -25.366% |
| 2026-08-31 | 19.97 | 19.97 | 19.83 | 19.83 | -2.074% | 4 | 2,641 | -22.844% |
| 2026-08-28 | 20.25 | 20.25 | 20.25 | 20.25 | -0.344% | 1 | 2,640 | -24.444% |
| 2026-08-27 | 20.50 | 20.50 | 20.32 | 20.32 | +0.346% | 3 | 2,638 | -24.705% |
| 2026-08-26 | 22.00 | 22.00 | 20.25 | 20.25 | -6.250% | 3 | 2,635 | -24.444% |
| 2026-08-25 | 21.58 | 21.66 | 21.58 | 21.60 | -1.595% | 10 | 2,625 | -29.167% |
| 2026-08-24 | 22.65 | 22.65 | 21.85 | 21.95 | +2.570% | 5 | 2,625 | -30.296% |
| 2026-08-20 | 21.25 | 21.40 | 21.16 | 21.40 | +1.326% | 8 | 2,622 | -28.505% |
| 2026-08-19 | 21.12 | 21.12 | 21.12 | 21.12 | +2.524% | 4 | 2,622 | -27.557% |
| 2026-08-18 | 20.78 | 20.78 | 20.51 | 20.60 | +5.587% | 11 | 2,622 | -25.728% |
| 2026-08-13 | 19.51 | 19.51 | 19.51 | 19.51 | -5.931% | 1 | 2,623 | -21.579% |
| 2026-08-12 | 20.50 | 21.00 | 20.50 | 20.74 | -7.658% | 6 | 2,621 | -26.230% |
| 2026-08-10 | 22.63 | 22.63 | 22.46 | 22.46 | -1.231% | 3 | 2,618 | -31.879% |
| 2026-08-06 | 23.52 | 23.52 | 22.74 | 22.74 | -2.821% | 3 | 2,620 | -32.718% |
| 2026-08-04 | 23.40 | 23.40 | 23.40 | 23.40 | -7.327% | 2 | 2,618 | -34.615% |
| 2026-08-03 | 26.00 | 26.00 | 25.25 | 25.25 | +2.103% | 38 | 2,582 | -39.406% |
| 2026-07-31 | 24.73 | 24.73 | 24.73 | 24.73 | -3.020% | 2 | 2,582 | -38.132% |
| 2026-07-30 | 25.50 | 25.50 | 25.50 | 25.50 | -8.273% | 1 | 2,581 | -40.000% |
| 2026-07-29 | 27.53 | 28.25 | 27.53 | 27.80 | +2.507% | 24 | 2,562 | -44.964% |
| 2026-07-28 | 26.98 | 27.54 | 26.70 | 27.12 | +2.572% | 34 | 2,575 | -43.584% |
| 2026-07-27 | 25.30 | 26.44 | 25.30 | 26.44 | +7.436% | 5 | 2,576 | -42.133% |
| 2026-07-23 | 24.61 | 24.61 | 24.61 | 24.61 | +3.230% | 2 | 2,574 | -37.830% |
| 2026-07-22 | 23.60 | 23.84 | 23.60 | 23.84 | -5.584% | 1,601 | 974 | -35.822% |
| 2026-07-20 | 25.30 | 25.30 | 25.25 | 25.25 | +4.124% | 2 | 974 | -39.406% |
| 2026-07-15 | 24.60 | 25.00 | 24.25 | 24.25 | +1.253% | 5 | 974 | -36.907% |
| 2026-07-13 | 23.78 | 24.00 | 23.78 | 23.95 | +8.864% | 53 | 924 | -36.117% |
| 2026-07-09 | 22.00 | 22.00 | 22.00 | 22.00 | -5.943% | 10 | 924 | -30.455% |
| 2026-07-08 | 23.17 | 23.41 | 23.17 | 23.39 | +0.819% | 5 | 920 | -34.587% |
| 2026-07-07 | 22.19 | 23.20 | 22.19 | 23.20 | +20.207% | 77 | 915 | -34.052% |
| 2026-07-01 | 19.05 | 19.30 | 19.05 | 19.30 | +7.401% | 2 | 915 | -20.725% |
| 2026-06-30 | 17.97 | 17.97 | 17.97 | 17.97 | -3.904% | 2 | 916 | -14.858% |
| 2026-06-29 | 18.65 | 18.75 | 18.55 | 18.70 | -4.883% | 34 | 916 | -18.182% |
| 2026-06-26 | 19.61 | 20.47 | 19.53 | 19.66 | +1.707% | 38 | 916 | -22.177% |
| 2026-06-25 | 18.05 | 19.70 | 18.05 | 19.33 | -1.277% | 3 | 916 | -20.848% |
| 2026-06-24 | 19.58 | 19.58 | 19.58 | 19.58 | +5.043% | 1 | 917 | -21.859% |
| 2026-06-23 | 18.84 | 18.84 | 18.56 | 18.64 | +4.719% | 32 | 916 | -17.918% |
| 2026-06-22 | 17.76 | 17.80 | 17.62 | 17.80 | -3.784% | 24 | 916 | -14.045% |
| 2026-06-18 | 18.59 | 18.60 | 18.20 | 18.50 | -9.535% | 28 | 916 | -17.297% |
| 2026-06-16 | 20.45 | 20.45 | 20.45 | 20.45 | +6.956% | 2 | 916 | -25.183% |
| 2026-06-15 | 19.31 | 19.31 | 18.65 | 19.12 | -2.099% | 5 | 920 | -19.979% |
| 2026-06-12 | 19.86 | 20.10 | 19.33 | 19.53 | -6.555% | 23 | 921 | -21.659% |
| 2026-06-11 | 20.85 | 21.15 | 20.85 | 20.90 | -3.330% | 4 | 921 | -26.794% |
| 2026-06-10 | 22.05 | 22.05 | 21.62 | 21.62 | -3.482% | 3 | 920 | -29.232% |
| 2026-06-09 | 23.00 | 23.00 | 22.40 | 22.40 | +6.515% | 4 | 920 | -31.696% |
| 2026-06-08 | 21.24 | 21.24 | 21.03 | 21.03 | -6.864% | 81 | 924 | -27.247% |
| 2026-06-05 | 21.65 | 22.82 | 21.65 | 22.58 | +8.662% | 83 | 864 | -32.241% |
| 2026-06-04 | 20.70 | 20.83 | 20.70 | 20.78 | -3.796% | 44 | 863 | -26.372% |
| 2026-06-02 | 21.57 | 21.69 | 21.44 | 21.60 | +4.348% | 26 | 862 | -29.167% |
| 2026-06-01 | 20.82 | 20.95 | 20.70 | 20.70 | +4.598% | 10 | 864 | -26.087% |
| 2026-05-29 | 18.40 | 19.79 | 18.40 | 19.79 | +6.857% | 36 | 864 | -22.688% |
| 2026-05-28 | 19.03 | 19.03 | 18.52 | 18.52 | -0.484% | 3 | 865 | -17.387% |
| 2026-05-27 | 18.61 | 18.61 | 18.61 | 18.61 | +0.432% | 1 | 864 | -17.786% |
| 2026-05-22 | 18.40 | 18.57 | 18.40 | 18.53 | -2.216% | 52 | 864 | -17.431% |
| 2026-05-21 | 19.02 | 19.02 | 18.90 | 18.95 | -1.044% | 97 | 812 | -19.261% |
| 2026-05-20 | 19.15 | 19.15 | 18.78 | 19.15 | -6.494% | 5 | 814 | -20.104% |
| 2026-05-19 | 20.24 | 20.48 | 20.24 | 20.48 | -1.538% | 51 | 815 | -25.293% |
| 2026-05-18 | 20.80 | 20.80 | 20.80 | 20.80 | 0.000% | 2 | 813 | -26.442% |
| 2026-05-15 | 21.08 | 21.08 | 20.80 | 20.80 | +5.584% | 260 | 560 | -26.442% |
| 2026-05-14 | 19.79 | 19.86 | 19.70 | 19.70 | +2.711% | 302 | 260 | -22.335% |
| 2026-05-13 | 19.12 | 19.35 | 19.12 | 19.18 | -3.618% | 3 | 260 | -20.229% |
| 2026-05-12 | 19.95 | 20.00 | 19.75 | 19.90 | +4.958% | 10 | 259 | -23.116% |
| 2026-05-11 | 18.95 | 18.96 | 18.95 | 18.96 | -1.250% | 13 | 253 | -19.304% |
| 2026-05-08 | 19.24 | 19.24 | 19.20 | 19.20 | -3.904% | 2 | 252 | -20.312% |
| 2026-05-07 | 19.98 | 20.05 | 19.98 | 19.98 | -0.844% | 58 | 194 | -23.423% |
| 2026-05-06 | 19.75 | 20.15 | 19.75 | 20.15 | +0.700% | 39 | 157 | -24.069% |
| 2026-05-05 | 19.22 | 20.60 | 19.22 | 20.01 | -10.670% | 7 | 159 | -23.538% |
| 2026-05-04 | 22.24 | 22.75 | 22.00 | 22.40 | +2.050% | 123 | 50 | -31.696% |
| 2026-05-01 | 22.49 | 22.49 | 21.40 | 21.95 | -4.565% | 29 | 35 | -30.296% |
| 2026-04-30 | 23.00 | 23.00 | 23.00 | 23.00 | +0.437% | 2 | 33 | -33.478% |
| 2026-04-29 | 23.00 | 23.00 | 22.90 | 22.90 | -9.665% | 29 | 50 | -33.188% |
| 2026-04-28 | 25.35 | 25.35 | 25.35 | 25.35 | -2.086% | 15 | 55 | -39.645% |
| 2026-04-24 | 24.40 | 26.15 | 24.40 | 25.89 | -15.668% | 82 | 1 | -40.904% |
| 2026-04-16 | 30.70 | 30.70 | 30.70 | 30.70 | 0.000% | 1 | 1 | -50.163% |