INTC271217P00095000
INTC Dec 17 2027 95.00 Put
optionOPRA
EODOct 16, 2026
22.05USD+8.407%(+1.71)53Vol1,457OI
INTC271217P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 21.13 | 22.05 | 20.95 | 22.05 | +8.407% | 53 | 1,464 | 0.000% |
| 2026-10-15 | 21.00 | 21.96 | 20.34 | 20.34 | +6.492% | 123 | 1,346 | +8.407% |
| 2026-10-14 | 18.25 | 19.10 | 18.25 | 19.10 | +7.910% | 273 | 1,189 | +15.445% |
| 2026-10-13 | 18.40 | 18.41 | 17.70 | 17.70 | -2.747% | 35 | 1,193 | +24.576% |
| 2026-10-12 | 18.30 | 18.30 | 18.20 | 18.20 | +4.598% | 5 | 1,190 | +21.154% |
| 2026-10-09 | 17.70 | 17.70 | 17.40 | 17.40 | -1.750% | 127 | 1,230 | +26.724% |
| 2026-10-08 | 16.70 | 17.75 | 16.70 | 17.71 | +10.000% | 812 | 615 | +24.506% |
| 2026-10-06 | 15.63 | 16.15 | 15.63 | 16.10 | +1.641% | 5 | 613 | +36.957% |
| 2026-10-05 | 16.90 | 17.40 | 15.60 | 15.84 | -1.615% | 16 | 610 | +39.205% |
| 2026-10-02 | 15.63 | 16.15 | 15.59 | 16.10 | -3.766% | 117 | 595 | +36.957% |
| 2026-09-30 | 16.75 | 16.75 | 16.73 | 16.73 | -6.275% | 100 | 695 | +31.799% |
| 2026-09-28 | 17.75 | 17.85 | 17.75 | 17.85 | +8.841% | 110 | 612 | +23.529% |
| 2026-09-25 | 15.10 | 16.40 | 15.10 | 16.40 | -2.206% | 2 | 612 | +34.451% |
| 2026-09-23 | 16.77 | 16.77 | 16.77 | 16.77 | +1.636% | 2 | 612 | +31.485% |
| 2026-09-22 | 16.87 | 16.87 | 16.50 | 16.50 | -1.493% | 4 | 610 | +33.636% |
| 2026-09-21 | 17.84 | 17.84 | 16.75 | 16.75 | -13.660% | 71 | 601 | +31.642% |
| 2026-09-18 | 19.40 | 19.40 | 19.40 | 19.40 | -3.483% | 1 | 602 | +13.660% |
| 2026-09-17 | 20.10 | 20.10 | 20.10 | 20.10 | -6.729% | 1 | 603 | +9.701% |
| 2026-09-16 | 20.98 | 21.55 | 20.95 | 21.55 | -6.911% | 7 | 606 | +2.320% |
| 2026-09-14 | 23.15 | 23.15 | 23.15 | 23.15 | +7.674% | 1 | 606 | -4.752% |
| 2026-09-09 | 21.62 | 21.62 | 21.50 | 21.50 | -3.284% | 102 | 509 | +2.558% |
| 2026-09-08 | 22.60 | 22.65 | 21.89 | 22.23 | -8.140% | 19 | 508 | -0.810% |
| 2026-09-04 | 23.55 | 24.30 | 23.55 | 24.20 | -6.923% | 63 | 452 | -8.884% |
| 2026-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | -0.688% | 1 | 453 | -15.192% |
| 2026-08-27 | 26.18 | 26.18 | 26.18 | 26.18 | -2.857% | 4 | 454 | -15.775% |
| 2026-08-19 | 27.00 | 27.00 | 26.95 | 26.95 | +3.455% | 2 | 453 | -18.182% |
| 2026-08-18 | 26.35 | 26.35 | 25.95 | 26.05 | +2.599% | 4 | 451 | -15.355% |
| 2026-08-14 | 25.15 | 25.39 | 25.15 | 25.39 | -1.206% | 2 | 451 | -13.155% |
| 2026-08-12 | 26.38 | 26.41 | 25.70 | 25.70 | -6.918% | 13 | 445 | -14.202% |
| 2026-08-11 | 27.61 | 27.61 | 27.61 | 27.61 | -1.569% | 1 | 445 | -20.138% |
| 2026-08-10 | 29.20 | 29.20 | 27.63 | 28.05 | -2.094% | 33 | 420 | -21.390% |
| 2026-08-07 | 29.05 | 29.20 | 28.65 | 28.65 | 0.000% | 5 | 417 | -23.037% |
| 2026-08-06 | 28.26 | 28.65 | 28.26 | 28.65 | +1.596% | 37 | 380 | -23.037% |
| 2026-08-05 | 28.20 | 28.20 | 28.20 | 28.20 | -3.093% | 2 | 380 | -21.809% |
| 2026-08-04 | 29.20 | 29.20 | 29.10 | 29.10 | -7.911% | 30 | 350 | -24.227% |
| 2026-08-03 | 32.00 | 32.00 | 31.35 | 31.60 | +2.531% | 21 | 349 | -30.222% |
| 2026-07-31 | 30.33 | 30.82 | 30.33 | 30.82 | -0.741% | 4 | 349 | -28.456% |
| 2026-07-30 | 32.88 | 32.88 | 31.05 | 31.05 | -4.019% | 4 | 347 | -28.986% |
| 2026-07-27 | 32.25 | 32.70 | 32.25 | 32.35 | +3.520% | 78 | 311 | -31.839% |
| 2026-07-24 | 30.59 | 31.25 | 30.59 | 31.25 | +3.648% | 10 | 308 | -29.440% |
| 2026-07-23 | 30.15 | 30.15 | 30.15 | 30.15 | +0.033% | 2 | 306 | -26.866% |
| 2026-07-22 | 30.48 | 30.48 | 29.35 | 30.14 | -6.687% | 53 | 260 | -26.841% |
| 2026-07-17 | 32.13 | 32.30 | 32.13 | 32.30 | +6.250% | 25 | 235 | -31.734% |
| 2026-07-16 | 30.91 | 30.91 | 30.40 | 30.40 | +6.294% | 7 | 235 | -27.467% |
| 2026-07-14 | 28.60 | 28.60 | 28.60 | 28.60 | -3.051% | 4 | 231 | -22.902% |
| 2026-07-13 | 29.50 | 29.50 | 29.50 | 29.50 | +5.887% | 1 | 230 | -25.254% |
| 2026-07-09 | 27.86 | 27.86 | 27.86 | 27.86 | -3.532% | 1 | 229 | -20.854% |
| 2026-07-07 | 28.99 | 28.99 | 28.88 | 28.88 | +13.790% | 2 | 228 | -23.650% |
| 2026-07-06 | 25.41 | 25.41 | 25.38 | 25.38 | -4.730% | 3 | 228 | -13.121% |
| 2026-07-02 | 26.15 | 26.64 | 26.00 | 26.64 | +8.293% | 108 | 147 | -17.230% |
| 2026-07-01 | 23.40 | 24.65 | 23.40 | 24.60 | +9.723% | 21 | 130 | -10.366% |
| 2026-06-30 | 22.42 | 22.42 | 22.42 | 22.42 | -7.470% | 1 | 130 | -1.650% |
| 2026-06-29 | 24.42 | 24.42 | 24.04 | 24.23 | -1.183% | 38 | 129 | -8.997% |
| 2026-06-26 | 24.87 | 24.87 | 24.36 | 24.52 | +3.460% | 22 | 129 | -10.073% |
| 2026-06-23 | 24.00 | 24.00 | 23.61 | 23.70 | +5.851% | 23 | 128 | -6.962% |
| 2026-06-22 | 22.50 | 22.50 | 22.32 | 22.39 | -2.863% | 22 | 128 | -1.519% |
| 2026-06-18 | 23.88 | 23.88 | 23.05 | 23.05 | -11.346% | 50 | 113 | -4.338% |
| 2026-06-16 | 24.65 | 26.00 | 24.65 | 26.00 | +7.660% | 7 | 114 | -15.192% |
| 2026-06-15 | 24.40 | 24.40 | 24.15 | 24.15 | -13.934% | 2 | 113 | -8.696% |
| 2026-06-10 | 28.05 | 28.10 | 27.95 | 28.06 | -2.569% | 24 | 109 | -21.418% |
| 2026-06-09 | 27.70 | 28.80 | 27.70 | 28.80 | +8.352% | 5 | 110 | -23.438% |
| 2026-06-08 | 26.50 | 26.58 | 26.50 | 26.58 | +1.065% | 12 | 110 | -17.043% |
| 2026-06-04 | 26.30 | 26.30 | 26.30 | 26.30 | +1.623% | 15 | 110 | -16.160% |
| 2026-06-03 | 25.88 | 25.88 | 25.88 | 25.88 | -4.958% | 1 | 110 | -14.799% |
| 2026-06-02 | 27.41 | 27.44 | 27.08 | 27.23 | +13.081% | 30 | 109 | -19.023% |
| 2026-05-29 | 24.40 | 24.40 | 24.08 | 24.08 | +6.313% | 3 | 107 | -8.430% |
| 2026-05-28 | 22.65 | 22.65 | 22.65 | 22.65 | -6.713% | 1 | 107 | -2.649% |
| 2026-05-27 | 24.14 | 24.28 | 24.14 | 24.28 | +0.289% | 2 | 109 | -9.185% |
| 2026-05-20 | 24.21 | 24.21 | 24.21 | 24.21 | -4.947% | 30 | 91 | -8.922% |
| 2026-05-19 | 28.00 | 28.00 | 25.47 | 25.47 | -5.980% | 5 | 89 | -13.428% |
| 2026-05-18 | 27.09 | 27.09 | 27.09 | 27.09 | +3.397% | 1 | 89 | -18.605% |
| 2026-05-15 | 26.20 | 26.20 | 26.20 | 26.20 | +9.167% | 1 | 89 | -15.840% |
| 2026-05-13 | 24.00 | 24.00 | 24.00 | 24.00 | -5.549% | 1 | 89 | -8.125% |
| 2026-05-12 | 24.65 | 25.41 | 24.65 | 25.41 | +10.864% | 18 | 86 | -13.223% |
| 2026-05-11 | 22.92 | 22.92 | 22.92 | 22.92 | -5.289% | 12 | 86 | -3.796% |
| 2026-05-08 | 24.20 | 24.20 | 24.20 | 24.20 | -4.348% | 1 | 86 | -8.884% |
| 2026-05-07 | 25.55 | 25.55 | 25.30 | 25.30 | -3.802% | 14 | 82 | -12.846% |
| 2026-05-05 | 27.00 | 27.00 | 26.30 | 26.30 | -3.663% | 25 | 77 | -16.160% |
| 2026-05-04 | 28.19 | 28.19 | 27.30 | 27.30 | -0.546% | 5 | 72 | -19.231% |
| 2026-05-01 | 28.00 | 28.00 | 27.45 | 27.45 | -6.854% | 30 | 56 | -19.672% |
| 2026-04-29 | 30.40 | 30.40 | 28.94 | 29.47 | -20.843% | 52 | 5 | -25.178% |
| 2026-04-17 | 37.23 | 37.23 | 37.23 | 37.23 | -2.026% | 2 | 5 | -40.774% |
| 2026-04-16 | 38.00 | 38.00 | 37.95 | 38.00 | -7.317% | 3 | 3 | -41.974% |
| 2026-04-13 | 37.90 | 41.00 | 37.90 | 41.00 | 0.000% | 2 | 1 | -46.220% |