INTC270319P00100000
INTC Mar 19 2027 100.00 Put
optionOPRA
EODOct 16, 2026
18.95USD+21.086%(+3.30)510Vol15,563OI
INTC270319P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.8500 | 18.9500 | 16.8100 | 18.9500 | +21.086% | 510 | 15,752 | 0.000% |
| 2026-10-15 | 17.0500 | 19.0000 | 15.6500 | 15.6500 | +6.463% | 544 | 15,528 | +21.086% |
| 2026-10-14 | 13.7000 | 15.2100 | 13.4500 | 14.7000 | +12.214% | 740 | 15,616 | +28.912% |
| 2026-10-13 | 13.9500 | 14.1000 | 12.8500 | 13.1000 | -0.758% | 1,109 | 14,652 | +44.656% |
| 2026-10-12 | 13.3000 | 13.5500 | 13.1000 | 13.2000 | +4.348% | 328 | 14,636 | +43.561% |
| 2026-10-09 | 11.3000 | 12.6500 | 11.3000 | 12.6500 | +4.030% | 232 | 14,468 | +49.802% |
| 2026-10-08 | 11.2000 | 12.5400 | 10.7700 | 12.1600 | +19.216% | 994 | 13,518 | +55.839% |
| 2026-10-07 | 10.1500 | 10.4000 | 9.7500 | 10.2000 | +0.493% | 91 | 13,523 | +85.784% |
| 2026-10-06 | 9.3400 | 10.1500 | 9.3400 | 10.1500 | +5.839% | 1,274 | 13,033 | +86.700% |
| 2026-10-05 | 10.3000 | 10.3000 | 9.2500 | 9.5900 | -0.104% | 2,055 | 12,825 | +97.602% |
| 2026-10-02 | 8.9500 | 9.6000 | 8.6600 | 9.6000 | -2.538% | 217 | 12,807 | +97.396% |
| 2026-10-01 | 10.2000 | 10.6000 | 9.5500 | 9.8500 | -3.996% | 683 | 12,516 | +92.386% |
| 2026-09-30 | 10.5500 | 10.5500 | 10.2600 | 10.2600 | -6.727% | 1,053 | 11,613 | +84.698% |
| 2026-09-29 | 11.2000 | 11.2000 | 10.7000 | 11.0000 | -1.345% | 837 | 10,792 | +72.273% |
| 2026-09-28 | 10.6000 | 11.5000 | 10.6000 | 11.1500 | +10.396% | 924 | 10,118 | +69.955% |
| 2026-09-25 | 9.7500 | 10.1000 | 9.4700 | 10.1000 | +6.316% | 79 | 10,102 | +87.624% |
| 2026-09-24 | 10.0500 | 10.2500 | 9.4500 | 9.5000 | -8.213% | 203 | 10,054 | +99.474% |
| 2026-09-23 | 10.5500 | 10.9000 | 10.3500 | 10.3500 | 0.000% | 1,882 | 8,739 | +83.092% |
| 2026-09-22 | 10.9000 | 10.9000 | 10.2800 | 10.3500 | -5.046% | 276 | 8,670 | +83.092% |
| 2026-09-21 | 12.0400 | 12.0400 | 10.5500 | 10.9000 | -21.808% | 697 | 8,644 | +73.853% |
| 2026-09-18 | 13.8700 | 14.3100 | 13.2500 | 13.9400 | +3.412% | 168 | 8,626 | +35.940% |
| 2026-09-17 | 14.4700 | 14.4700 | 13.3800 | 13.4800 | -18.303% | 1,938 | 9,445 | +40.579% |
| 2026-09-16 | 15.7000 | 16.8800 | 15.5100 | 16.5000 | -5.172% | 102 | 9,396 | +14.848% |
| 2026-09-15 | 16.9500 | 17.4000 | 16.8000 | 17.4000 | -3.064% | 16 | 9,386 | +8.908% |
| 2026-09-14 | 19.4000 | 19.4000 | 17.5300 | 17.9500 | +11.768% | 31 | 9,387 | +5.571% |
| 2026-09-11 | 16.3500 | 16.5000 | 16.0000 | 16.0600 | -7.275% | 436 | 9,363 | +17.995% |
| 2026-09-10 | 17.8800 | 17.8800 | 17.1500 | 17.3200 | +8.453% | 677 | 8,744 | +9.411% |
| 2026-09-09 | 16.8200 | 16.8200 | 15.9400 | 15.9700 | -3.853% | 71 | 8,719 | +18.660% |
| 2026-09-08 | 17.0800 | 17.7800 | 16.2000 | 16.6100 | -15.771% | 115 | 8,718 | +14.088% |
| 2026-09-04 | 19.7100 | 19.9000 | 18.7900 | 19.7200 | -4.734% | 632 | 8,774 | -3.905% |
| 2026-09-03 | 20.5500 | 20.8000 | 20.2200 | 20.7000 | -3.044% | 70 | 8,797 | -8.454% |
| 2026-09-02 | 21.5000 | 21.5000 | 21.1000 | 21.3500 | -3.612% | 3 | 8,797 | -11.241% |
| 2026-09-01 | 23.2000 | 23.2000 | 22.0000 | 22.1500 | +2.309% | 104 | 8,798 | -14.447% |
| 2026-08-31 | 21.4700 | 21.7500 | 21.4500 | 21.6500 | -2.915% | 35 | 8,771 | -12.471% |
| 2026-08-28 | 21.1400 | 22.4000 | 21.1400 | 22.3000 | +2.106% | 57 | 8,762 | -15.022% |
| 2026-08-27 | 22.0000 | 22.0500 | 21.8400 | 21.8400 | -7.064% | 54 | 8,762 | -13.233% |
| 2026-08-26 | 24.3000 | 24.3000 | 23.5000 | 23.5000 | -1.261% | 5 | 8,762 | -19.362% |
| 2026-08-25 | 22.7000 | 23.8000 | 22.7000 | 23.8000 | +0.211% | 40 | 8,761 | -20.378% |
| 2026-08-24 | 25.2000 | 25.2000 | 23.7500 | 23.7500 | +2.948% | 111 | 8,699 | -20.211% |
| 2026-08-21 | 22.8500 | 23.3000 | 22.8500 | 23.0700 | +3.919% | 145 | 8,596 | -17.859% |
| 2026-08-20 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +3.064% | 1 | 8,595 | -14.640% |
| 2026-08-19 | 22.2200 | 22.5200 | 21.5400 | 21.5400 | +4.512% | 188 | 8,471 | -12.024% |
| 2026-08-18 | 21.0000 | 21.3500 | 20.6100 | 20.6100 | +10.214% | 2,408 | 6,109 | -8.054% |
| 2026-08-17 | 18.7500 | 18.8500 | 17.9500 | 18.7000 | -3.109% | 51 | 6,083 | +1.337% |
| 2026-08-14 | 19.5000 | 19.5000 | 19.2900 | 19.3000 | +2.116% | 18 | 6,082 | -1.813% |
| 2026-08-13 | 20.2000 | 20.2000 | 18.7500 | 18.9000 | -5.970% | 5 | 6,082 | +0.265% |
| 2026-08-12 | 20.3000 | 20.3700 | 19.4500 | 20.1000 | -7.756% | 102 | 6,114 | -5.721% |
| 2026-08-11 | 22.1500 | 22.2000 | 21.7900 | 21.7900 | -1.758% | 67 | 6,065 | -13.034% |
| 2026-08-10 | 21.8600 | 22.1800 | 21.8600 | 22.1800 | +1.977% | 26 | 6,041 | -14.563% |
| 2026-08-07 | 22.7000 | 22.8800 | 21.7500 | 21.7500 | -3.419% | 6 | 6,037 | -12.874% |
| 2026-08-05 | 23.3400 | 23.3400 | 22.5200 | 22.5200 | -2.721% | 24 | 6,026 | -15.853% |
| 2026-08-04 | 23.6000 | 23.6000 | 23.1500 | 23.1500 | -11.977% | 10 | 6,026 | -18.143% |
| 2026-08-03 | 26.9000 | 26.9000 | 26.3000 | 26.3000 | +1.623% | 102 | 5,985 | -27.947% |
| 2026-07-31 | 24.4100 | 25.8900 | 24.2000 | 25.8800 | -3.433% | 6 | 5,987 | -26.777% |
| 2026-07-30 | 27.9700 | 27.9700 | 26.2300 | 26.8000 | -13.548% | 10 | 5,990 | -29.291% |
| 2026-07-29 | 29.5000 | 31.2000 | 29.1500 | 31.0000 | +6.897% | 44 | 5,990 | -38.871% |
| 2026-07-28 | 29.6500 | 30.1300 | 29.0000 | 29.0000 | +6.344% | 10 | 5,991 | -34.655% |
| 2026-07-27 | 28.0000 | 28.4000 | 27.2700 | 27.2700 | +2.020% | 14 | 6,002 | -30.510% |
| 2026-07-24 | 24.6000 | 26.7300 | 24.6000 | 26.7300 | +7.565% | 208 | 5,837 | -29.106% |
| 2026-07-23 | 24.8000 | 25.2500 | 24.2000 | 24.8500 | +4.193% | 83 | 5,825 | -23.742% |
| 2026-07-22 | 23.5000 | 23.8500 | 23.5000 | 23.8500 | -0.666% | 16 | 5,839 | -20.545% |
| 2026-07-21 | 24.2000 | 24.2000 | 24.0100 | 24.0100 | -7.405% | 14 | 5,829 | -21.075% |
| 2026-07-20 | 25.9400 | 25.9400 | 25.8600 | 25.9300 | -5.640% | 4 | 5,831 | -26.919% |
| 2026-07-17 | 28.6900 | 28.9500 | 26.0500 | 27.4800 | +3.894% | 41 | 5,832 | -31.041% |
| 2026-07-16 | 25.3100 | 26.4500 | 24.8500 | 26.4500 | +10.392% | 202 | 5,770 | -28.355% |
| 2026-07-15 | 23.2500 | 25.2200 | 23.2000 | 23.9600 | +5.830% | 31 | 5,756 | -20.910% |
| 2026-07-14 | 22.6400 | 22.6400 | 22.6400 | 22.6400 | -4.754% | 1 | 5,756 | -16.299% |
| 2026-07-13 | 23.4500 | 24.2000 | 23.2500 | 23.7700 | +8.193% | 121 | 5,720 | -20.278% |
| 2026-07-09 | 21.3900 | 21.9700 | 21.1200 | 21.9700 | -5.302% | 44 | 5,711 | -13.746% |
| 2026-07-08 | 24.2000 | 24.2000 | 23.2000 | 23.2000 | -0.215% | 66 | 5,666 | -18.319% |
| 2026-07-07 | 21.0500 | 23.3000 | 21.0500 | 23.2500 | +21.919% | 22 | 5,649 | -18.495% |
| 2026-07-06 | 18.9900 | 19.1000 | 18.9600 | 19.0700 | -7.427% | 12 | 5,647 | -0.629% |
| 2026-07-02 | 18.4500 | 20.6000 | 17.9000 | 20.6000 | +14.444% | 109 | 5,636 | -8.010% |
| 2026-07-01 | 16.8000 | 18.4500 | 16.8000 | 18.0000 | +11.871% | 98 | 5,587 | +5.278% |
| 2026-06-30 | 16.3700 | 16.7000 | 15.6400 | 16.0900 | -8.580% | 37 | 5,583 | +17.775% |
| 2026-06-29 | 18.7000 | 20.2000 | 17.6000 | 17.6000 | -3.297% | 28 | 5,580 | +7.670% |
| 2026-06-26 | 18.8000 | 18.8000 | 18.1900 | 18.2000 | +1.393% | 17 | 5,579 | +4.121% |
| 2026-06-25 | 18.1500 | 19.0500 | 17.8700 | 17.9500 | -2.180% | 36 | 5,563 | +5.571% |
| 2026-06-24 | 17.9200 | 18.3500 | 17.9000 | 18.3500 | +3.731% | 22 | 5,544 | +3.270% |
| 2026-06-23 | 18.6000 | 18.6000 | 17.1500 | 17.6900 | +8.528% | 31 | 5,537 | +7.123% |
| 2026-06-22 | 16.6100 | 16.8000 | 16.2600 | 16.3000 | -5.780% | 22 | 5,540 | +16.258% |
| 2026-06-18 | 17.3000 | 18.3100 | 17.1300 | 17.3000 | -13.802% | 78 | 5,543 | +9.538% |
| 2026-06-17 | 20.0500 | 20.2500 | 19.9600 | 20.0700 | -0.889% | 24 | 5,537 | -5.580% |
| 2026-06-16 | 18.9000 | 20.2500 | 18.8800 | 20.2500 | +9.875% | 18 | 5,536 | -6.420% |
| 2026-06-15 | 18.6500 | 18.6500 | 18.4300 | 18.4300 | -6.778% | 2 | 5,538 | +2.821% |
| 2026-06-12 | 19.2500 | 20.1100 | 19.2500 | 19.7700 | -4.952% | 107 | 5,614 | -4.148% |
| 2026-06-11 | 20.5000 | 22.3800 | 20.5000 | 20.8000 | -11.640% | 55 | 5,614 | -8.894% |
| 2026-06-10 | 24.2000 | 24.2000 | 22.4500 | 23.5400 | -7.323% | 32 | 5,614 | -19.499% |
| 2026-06-09 | 24.7800 | 25.4000 | 24.7800 | 25.4000 | +13.697% | 4 | 5,615 | -25.394% |
| 2026-06-08 | 22.3600 | 22.5000 | 21.9800 | 22.3400 | -10.747% | 7 | 5,618 | -15.175% |
| 2026-06-05 | 23.5000 | 25.2000 | 23.1300 | 25.0300 | +18.345% | 1,290 | 4,558 | -24.291% |
| 2026-06-04 | 22.1400 | 22.3800 | 21.1500 | 21.1500 | -3.864% | 16 | 4,546 | -10.402% |
| 2026-06-03 | 20.7100 | 22.0000 | 20.7100 | 22.0000 | -4.555% | 6 | 4,549 | -13.864% |
| 2026-06-02 | 23.9000 | 23.9000 | 22.7500 | 23.0500 | -0.860% | 2,273 | 3,432 | -17.787% |
| 2026-06-01 | 22.1800 | 23.2500 | 21.7500 | 23.2500 | +18.926% | 318 | 3,153 | -18.495% |
| 2026-05-29 | 17.9500 | 19.7000 | 15.9000 | 19.5500 | +2.625% | 7 | 3,152 | -3.069% |
| 2026-05-28 | 19.3000 | 19.8000 | 18.8000 | 19.0500 | -2.806% | 12 | 3,147 | -0.525% |
| 2026-05-27 | 19.8000 | 20.3000 | 19.5500 | 19.6000 | +2.083% | 47 | 3,172 | -3.316% |
| 2026-05-26 | 18.2800 | 19.2000 | 18.0000 | 19.2000 | -0.260% | 495 | 2,713 | -1.302% |
| 2026-05-22 | 18.7200 | 19.5000 | 18.6800 | 19.2500 | -2.876% | 390 | 2,426 | -1.558% |
| 2026-05-21 | 20.5300 | 21.2500 | 19.7900 | 19.8200 | -0.950% | 69 | 2,384 | -4.390% |
| 2026-05-20 | 20.3000 | 20.8000 | 19.7500 | 20.0100 | -9.045% | 69 | 2,398 | -5.297% |
| 2026-05-19 | 22.8200 | 22.8200 | 22.0000 | 22.0000 | -1.566% | 2 | 2,397 | -13.864% |
| 2026-05-18 | 22.3400 | 23.7000 | 22.0800 | 22.3500 | +4.684% | 114 | 2,357 | -15.213% |
| 2026-05-15 | 22.8000 | 23.5000 | 21.3500 | 21.3500 | +1.425% | 20 | 2,360 | -11.241% |
| 2026-05-14 | 21.7400 | 22.1500 | 21.0500 | 21.0500 | +1.202% | 728 | 1,649 | -9.976% |
| 2026-05-13 | 21.1600 | 21.1600 | 19.0000 | 20.8000 | -0.574% | 1,200 | 953 | -8.894% |
| 2026-05-12 | 20.2000 | 21.9400 | 20.2000 | 20.9200 | +3.564% | 138 | 923 | -9.417% |
| 2026-05-11 | 18.9500 | 20.2000 | 18.9500 | 20.2000 | +0.398% | 44 | 914 | -6.188% |
| 2026-05-08 | 20.6500 | 21.0700 | 19.8000 | 20.1200 | -8.794% | 127 | 821 | -5.815% |
| 2026-05-07 | 22.3100 | 23.4500 | 21.3900 | 22.0600 | -2.173% | 23 | 779 | -14.098% |
| 2026-05-06 | 22.3200 | 23.9000 | 22.0100 | 22.5500 | -4.043% | 52 | 743 | -15.965% |
| 2026-05-05 | 23.5000 | 23.5000 | 22.5000 | 23.5000 | -8.915% | 666 | 140 | -19.362% |
| 2026-05-04 | 26.0800 | 26.0800 | 25.5200 | 25.8000 | -0.769% | 24 | 122 | -26.550% |
| 2026-05-01 | 25.5000 | 26.0000 | 25.5000 | 26.0000 | -3.094% | 28 | 104 | -27.115% |
| 2026-04-30 | 26.9000 | 27.0500 | 26.1000 | 26.8300 | -0.813% | 104 | 30 | -29.370% |
| 2026-04-29 | 27.1500 | 27.1500 | 27.0500 | 27.0500 | -13.744% | 6 | 30 | -29.945% |
| 2026-04-24 | 30.4000 | 31.6300 | 30.4000 | 31.3600 | 0.000% | 35 | 0 | -39.573% |