INTC271217P00090000
INTC Dec 17 2027 90.00 Put
optionOPRA
EODOct 16, 2026
19.42USD+10.028%(+1.77)113Vol2,470OI
INTC271217P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.98 | 19.48 | 17.98 | 19.42 | +10.028% | 113 | 2,459 | 0.000% |
| 2026-10-15 | 18.35 | 19.10 | 17.28 | 17.65 | +7.295% | 82 | 2,449 | +10.028% |
| 2026-10-14 | 15.76 | 16.45 | 15.76 | 16.45 | +8.940% | 53 | 2,450 | +18.055% |
| 2026-10-13 | 15.00 | 15.18 | 15.00 | 15.10 | -2.139% | 9 | 2,450 | +28.609% |
| 2026-10-12 | 15.80 | 16.05 | 15.20 | 15.43 | +0.916% | 545 | 2,048 | +25.859% |
| 2026-10-09 | 15.15 | 15.29 | 15.15 | 15.29 | -0.065% | 3 | 2,048 | +27.011% |
| 2026-10-08 | 14.50 | 15.45 | 14.50 | 15.30 | +8.742% | 85 | 2,052 | +26.928% |
| 2026-10-07 | 13.79 | 14.14 | 13.79 | 14.07 | -0.565% | 5 | 2,051 | +38.024% |
| 2026-10-06 | 13.25 | 14.15 | 13.25 | 14.15 | +5.048% | 220 | 1,941 | +37.244% |
| 2026-10-05 | 13.45 | 13.47 | 13.43 | 13.47 | -2.603% | 3 | 1,941 | +44.172% |
| 2026-10-02 | 13.76 | 13.85 | 13.65 | 13.83 | -4.291% | 77 | 1,940 | +40.419% |
| 2026-10-01 | 14.70 | 14.70 | 14.45 | 14.45 | -5.246% | 10 | 1,940 | +34.394% |
| 2026-09-29 | 15.65 | 15.65 | 15.25 | 15.25 | -2.680% | 77 | 1,867 | +27.344% |
| 2026-09-28 | 15.67 | 15.67 | 15.67 | 15.67 | +9.580% | 1 | 1,867 | +23.931% |
| 2026-09-25 | 14.10 | 14.49 | 14.10 | 14.30 | +4.303% | 72 | 1,797 | +35.804% |
| 2026-09-24 | 14.10 | 14.25 | 13.71 | 13.71 | -5.708% | 89 | 1,871 | +41.648% |
| 2026-09-23 | 14.80 | 14.80 | 14.54 | 14.54 | -1.757% | 3 | 1,871 | +33.563% |
| 2026-09-22 | 14.63 | 14.80 | 14.61 | 14.80 | -0.135% | 111 | 1,870 | +31.216% |
| 2026-09-21 | 15.35 | 15.35 | 14.47 | 14.82 | -12.308% | 74 | 1,847 | +31.039% |
| 2026-09-17 | 17.47 | 17.47 | 16.68 | 16.90 | -9.140% | 161 | 1,837 | +14.911% |
| 2026-09-16 | 18.14 | 18.60 | 18.14 | 18.60 | -5.102% | 7 | 1,836 | +4.409% |
| 2026-09-15 | 19.38 | 19.60 | 19.25 | 19.60 | -5.085% | 146 | 1,778 | -0.918% |
| 2026-09-14 | 20.35 | 20.65 | 20.35 | 20.65 | +8.856% | 11 | 1,768 | -5.956% |
| 2026-09-11 | 19.23 | 19.50 | 18.97 | 18.97 | -4.192% | 15 | 1,770 | +2.372% |
| 2026-09-10 | 19.00 | 20.25 | 19.00 | 19.80 | +2.911% | 9 | 1,771 | -1.919% |
| 2026-09-09 | 19.37 | 19.70 | 18.95 | 19.24 | +0.365% | 7 | 1,771 | +0.936% |
| 2026-09-08 | 19.80 | 19.85 | 19.17 | 19.17 | -10.211% | 66 | 1,767 | +1.304% |
| 2026-09-04 | 20.65 | 21.40 | 20.65 | 21.35 | -1.386% | 80 | 1,707 | -9.040% |
| 2026-09-03 | 22.65 | 22.67 | 21.50 | 21.65 | -3.348% | 45 | 1,706 | -10.300% |
| 2026-09-02 | 22.95 | 22.95 | 22.15 | 22.40 | -1.969% | 187 | 1,634 | -13.304% |
| 2026-09-01 | 23.78 | 23.78 | 22.85 | 22.85 | +0.131% | 107 | 1,658 | -15.011% |
| 2026-08-31 | 22.87 | 22.90 | 22.82 | 22.82 | -2.312% | 38 | 1,635 | -14.899% |
| 2026-08-28 | 23.36 | 23.36 | 23.36 | 23.36 | +0.258% | 1 | 1,634 | -16.866% |
| 2026-08-27 | 23.65 | 23.65 | 22.90 | 23.30 | -6.048% | 28 | 1,628 | -16.652% |
| 2026-08-25 | 24.80 | 24.80 | 24.80 | 24.80 | -2.170% | 1 | 1,628 | -21.694% |
| 2026-08-24 | 25.35 | 25.35 | 25.35 | 25.35 | +3.469% | 1 | 1,629 | -23.393% |
| 2026-08-21 | 24.34 | 24.71 | 24.17 | 24.50 | +3.594% | 143 | 1,569 | -20.735% |
| 2026-08-19 | 23.10 | 24.11 | 23.10 | 23.65 | +2.381% | 20 | 1,556 | -17.886% |
| 2026-08-18 | 23.60 | 23.85 | 23.10 | 23.10 | +7.193% | 275 | 1,488 | -15.931% |
| 2026-08-17 | 21.55 | 21.55 | 21.55 | 21.55 | -3.276% | 10 | 1,478 | -9.884% |
| 2026-08-14 | 22.90 | 22.90 | 22.28 | 22.28 | +0.814% | 51 | 1,527 | -12.837% |
| 2026-08-13 | 22.20 | 22.39 | 22.10 | 22.10 | -4.946% | 101 | 1,428 | -12.127% |
| 2026-08-12 | 22.88 | 23.37 | 22.40 | 23.25 | -5.603% | 37 | 1,399 | -16.473% |
| 2026-08-11 | 25.00 | 25.09 | 24.40 | 24.63 | -3.827% | 29 | 1,379 | -21.153% |
| 2026-08-10 | 25.61 | 25.61 | 25.61 | 25.61 | +0.039% | 5 | 1,379 | -24.170% |
| 2026-08-07 | 25.60 | 25.60 | 25.60 | 25.60 | +0.196% | 31 | 1,348 | -24.141% |
| 2026-08-06 | 25.40 | 25.55 | 25.30 | 25.55 | -0.195% | 33 | 1,320 | -23.992% |
| 2026-08-05 | 26.35 | 26.35 | 25.60 | 25.60 | -2.290% | 63 | 1,294 | -24.141% |
| 2026-08-04 | 26.15 | 26.20 | 26.07 | 26.20 | -6.828% | 105 | 1,247 | -25.878% |
| 2026-08-03 | 28.45 | 28.45 | 28.12 | 28.12 | +1.516% | 53 | 1,212 | -30.939% |
| 2026-07-31 | 27.90 | 28.20 | 27.60 | 27.70 | -1.423% | 157 | 1,125 | -29.892% |
| 2026-07-30 | 27.96 | 28.10 | 27.96 | 28.10 | -9.150% | 37 | 1,107 | -30.890% |
| 2026-07-29 | 32.50 | 32.50 | 30.80 | 30.93 | +7.845% | 11 | 1,097 | -37.213% |
| 2026-07-28 | 28.68 | 28.68 | 28.68 | 28.68 | -0.555% | 1 | 1,097 | -32.287% |
| 2026-07-27 | 29.60 | 29.60 | 28.76 | 28.84 | +1.585% | 4 | 1,097 | -32.663% |
| 2026-07-24 | 27.00 | 28.39 | 27.00 | 28.39 | +4.490% | 155 | 957 | -31.596% |
| 2026-07-23 | 27.17 | 27.17 | 27.17 | 27.17 | +2.220% | 2 | 955 | -28.524% |
| 2026-07-22 | 27.97 | 27.97 | 26.58 | 26.58 | +1.644% | 7 | 952 | -26.938% |
| 2026-07-21 | 26.15 | 26.15 | 26.15 | 26.15 | -7.597% | 100 | 854 | -25.736% |
| 2026-07-20 | 28.51 | 28.51 | 28.05 | 28.30 | -3.545% | 369 | 605 | -31.378% |
| 2026-07-17 | 30.10 | 30.10 | 29.34 | 29.34 | +9.111% | 7 | 605 | -33.810% |
| 2026-07-15 | 25.72 | 26.89 | 25.66 | 26.89 | +5.121% | 108 | 511 | -27.780% |
| 2026-07-14 | 25.35 | 25.58 | 25.35 | 25.58 | -4.730% | 2 | 513 | -24.081% |
| 2026-07-13 | 26.85 | 26.85 | 26.85 | 26.85 | +8.837% | 1 | 512 | -27.672% |
| 2026-07-09 | 24.67 | 24.67 | 24.67 | 24.67 | -6.553% | 1 | 512 | -21.281% |
| 2026-07-08 | 26.40 | 26.40 | 26.40 | 26.40 | +1.891% | 44 | 512 | -26.439% |
| 2026-07-07 | 25.50 | 25.91 | 25.50 | 25.91 | +9.233% | 50 | 462 | -25.048% |
| 2026-07-02 | 23.83 | 23.83 | 23.72 | 23.72 | +10.326% | 4 | 462 | -18.128% |
| 2026-07-01 | 21.50 | 21.50 | 21.50 | 21.50 | +7.285% | 1 | 461 | -9.674% |
| 2026-06-30 | 19.94 | 20.08 | 19.69 | 20.04 | -6.704% | 9 | 457 | -3.094% |
| 2026-06-29 | 21.73 | 22.12 | 21.27 | 21.48 | -6.932% | 32 | 457 | -9.590% |
| 2026-06-26 | 22.12 | 23.08 | 21.82 | 23.08 | +11.068% | 29 | 455 | -15.858% |
| 2026-06-25 | 20.78 | 20.78 | 20.78 | 20.78 | -7.315% | 1 | 455 | -6.545% |
| 2026-06-24 | 21.50 | 22.42 | 21.50 | 22.42 | +5.308% | 2 | 455 | -13.381% |
| 2026-06-23 | 21.26 | 21.36 | 20.97 | 21.29 | +7.308% | 32 | 455 | -8.783% |
| 2026-06-22 | 20.20 | 20.20 | 19.84 | 19.84 | -3.689% | 31 | 454 | -2.117% |
| 2026-06-18 | 20.70 | 21.50 | 20.60 | 20.60 | -9.091% | 75 | 457 | -5.728% |
| 2026-06-17 | 22.66 | 22.66 | 22.66 | 22.66 | +4.088% | 1 | 457 | -14.298% |
| 2026-06-15 | 21.70 | 21.77 | 21.70 | 21.77 | -2.856% | 2 | 457 | -10.795% |
| 2026-06-12 | 22.60 | 22.60 | 22.25 | 22.41 | -5.840% | 11 | 454 | -13.342% |
| 2026-06-11 | 24.15 | 24.15 | 23.80 | 23.80 | -5.368% | 2 | 453 | -18.403% |
| 2026-06-10 | 25.15 | 25.15 | 25.15 | 25.15 | -4.699% | 1 | 454 | -22.783% |
| 2026-06-09 | 24.00 | 26.39 | 24.00 | 26.39 | +9.867% | 5 | 454 | -26.412% |
| 2026-06-08 | 24.02 | 24.02 | 24.02 | 24.02 | -6.537% | 5 | 454 | -19.151% |
| 2026-06-05 | 25.16 | 25.70 | 25.16 | 25.70 | +9.362% | 4 | 452 | -24.436% |
| 2026-06-04 | 23.55 | 23.56 | 23.45 | 23.50 | +1.293% | 20 | 452 | -17.362% |
| 2026-06-03 | 23.20 | 23.32 | 23.20 | 23.20 | -5.074% | 14 | 454 | -16.293% |
| 2026-06-02 | 24.61 | 24.61 | 24.28 | 24.44 | -0.326% | 28 | 454 | -20.540% |
| 2026-06-01 | 24.46 | 24.52 | 24.40 | 24.52 | +17.998% | 16 | 444 | -20.799% |
| 2026-05-29 | 20.78 | 20.78 | 20.78 | 20.78 | -0.859% | 2 | 443 | -6.545% |
| 2026-05-28 | 20.96 | 20.96 | 20.96 | 20.96 | -2.284% | 8 | 448 | -7.347% |
| 2026-05-27 | 21.45 | 21.45 | 21.45 | 21.45 | +4.736% | 1 | 447 | -9.464% |
| 2026-05-26 | 20.48 | 20.48 | 20.48 | 20.48 | -1.158% | 2 | 449 | -5.176% |
| 2026-05-22 | 21.02 | 21.06 | 20.72 | 20.72 | -4.516% | 55 | 439 | -6.274% |
| 2026-05-21 | 21.70 | 21.70 | 21.70 | 21.70 | +0.277% | 10 | 436 | -10.507% |
| 2026-05-20 | 20.98 | 21.64 | 20.98 | 21.64 | -4.754% | 12 | 434 | -10.259% |
| 2026-05-19 | 23.72 | 23.76 | 22.72 | 22.72 | -5.333% | 5 | 429 | -14.525% |
| 2026-05-18 | 24.00 | 24.00 | 24.00 | 24.00 | +1.053% | 42 | 429 | -19.083% |
| 2026-05-15 | 23.40 | 23.95 | 23.40 | 23.75 | +5.556% | 66 | 439 | -18.232% |
| 2026-05-14 | 23.05 | 23.05 | 22.40 | 22.50 | 0.000% | 30 | 435 | -13.689% |
| 2026-05-13 | 22.50 | 22.50 | 22.50 | 22.50 | -1.747% | 6 | 429 | -13.689% |
| 2026-05-12 | 22.00 | 22.90 | 21.89 | 22.90 | +9.048% | 190 | 356 | -15.197% |
| 2026-05-11 | 21.00 | 21.00 | 21.00 | 21.00 | -0.803% | 12 | 359 | -7.524% |
| 2026-05-08 | 21.00 | 21.17 | 21.00 | 21.17 | -6.244% | 2 | 358 | -8.266% |
| 2026-05-07 | 22.52 | 22.89 | 22.44 | 22.58 | -0.309% | 32 | 330 | -13.995% |
| 2026-05-06 | 22.65 | 22.65 | 22.65 | 22.65 | -4.188% | 4 | 328 | -14.260% |
| 2026-05-05 | 23.75 | 23.75 | 23.00 | 23.64 | -6.376% | 98 | 244 | -17.851% |
| 2026-05-04 | 25.00 | 25.45 | 25.00 | 25.25 | +0.678% | 109 | 139 | -23.089% |
| 2026-05-01 | 24.70 | 25.30 | 24.70 | 25.08 | -1.647% | 47 | 161 | -22.568% |
| 2026-04-30 | 25.72 | 26.05 | 24.65 | 25.50 | +1.351% | 123 | 182 | -23.843% |
| 2026-04-29 | 26.80 | 26.80 | 25.16 | 25.16 | -12.790% | 91 | 139 | -22.814% |
| 2026-04-28 | 28.85 | 28.85 | 28.85 | 28.85 | +1.585% | 10 | 129 | -32.686% |
| 2026-04-27 | 27.84 | 28.65 | 27.77 | 28.40 | -1.560% | 87 | 118 | -31.620% |
| 2026-04-24 | 28.25 | 29.20 | 28.25 | 28.85 | -15.643% | 9 | 115 | -32.686% |
| 2026-04-23 | 34.20 | 34.20 | 34.20 | 34.20 | -2.675% | 25 | 115 | -43.216% |
| 2026-04-22 | 34.84 | 35.14 | 34.84 | 35.14 | +3.353% | 40 | 115 | -44.735% |
| 2026-04-21 | 34.00 | 34.00 | 34.00 | 34.00 | +0.413% | 1 | 76 | -42.882% |
| 2026-04-17 | 33.87 | 33.87 | 33.86 | 33.86 | -0.704% | 24 | 76 | -42.646% |
| 2026-04-16 | 35.25 | 35.25 | 33.90 | 34.10 | -3.808% | 14 | 52 | -43.050% |
| 2026-04-15 | 35.45 | 35.45 | 35.45 | 35.45 | -1.391% | 1 | 45 | -45.219% |
| 2026-04-14 | 35.95 | 35.95 | 35.95 | 35.95 | +1.410% | 2 | 0 | -45.981% |
| 2026-04-13 | 35.65 | 35.65 | 35.45 | 35.45 | 0.000% | 43 | 0 | -45.219% |