INTC270319P00105000
INTC Mar 19 2027 105.00 Put
optionOPRA
EODOct 16, 2026
22.65USD+19.651%(+3.72)8Vol8,377OI
INTC270319P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.85 | 22.65 | 20.85 | 22.65 | +19.651% | 8 | 8,379 | 0.000% |
| 2026-10-15 | 20.50 | 22.10 | 18.93 | 18.93 | +6.949% | 58 | 8,384 | +19.651% |
| 2026-10-14 | 16.65 | 18.05 | 16.47 | 17.70 | +10.902% | 572 | 8,074 | +27.966% |
| 2026-10-13 | 16.80 | 17.35 | 15.80 | 15.96 | -1.176% | 419 | 7,937 | +41.917% |
| 2026-10-12 | 16.23 | 16.46 | 16.10 | 16.15 | +4.870% | 187 | 7,773 | +40.248% |
| 2026-10-09 | 14.22 | 15.40 | 14.22 | 15.40 | +2.326% | 252 | 7,590 | +47.078% |
| 2026-10-08 | 13.85 | 15.35 | 13.65 | 15.05 | +18.972% | 39 | 7,595 | +50.498% |
| 2026-10-07 | 12.64 | 12.80 | 12.16 | 12.65 | +2.016% | 124 | 7,488 | +79.051% |
| 2026-10-06 | 11.48 | 12.45 | 11.48 | 12.40 | +4.641% | 998 | 7,175 | +82.661% |
| 2026-10-05 | 12.40 | 12.40 | 11.45 | 11.85 | +1.717% | 1,179 | 6,820 | +91.139% |
| 2026-10-02 | 11.00 | 11.65 | 10.62 | 11.65 | -2.917% | 288 | 6,649 | +94.421% |
| 2026-10-01 | 12.28 | 12.50 | 11.74 | 12.00 | -4.382% | 203 | 6,515 | +88.750% |
| 2026-09-30 | 12.67 | 12.70 | 12.50 | 12.55 | -5.283% | 60 | 6,504 | +80.478% |
| 2026-09-29 | 13.31 | 13.40 | 13.25 | 13.25 | -2.717% | 55 | 6,506 | +70.943% |
| 2026-09-28 | 12.80 | 13.80 | 12.80 | 13.62 | +11.639% | 2,599 | 4,990 | +66.300% |
| 2026-09-25 | 11.65 | 12.20 | 11.60 | 12.20 | +6.457% | 207 | 4,897 | +85.656% |
| 2026-09-24 | 12.30 | 12.35 | 11.40 | 11.46 | -9.550% | 15 | 4,897 | +97.644% |
| 2026-09-23 | 12.66 | 12.90 | 12.60 | 12.67 | +1.767% | 139 | 4,855 | +78.769% |
| 2026-09-22 | 12.74 | 12.77 | 12.40 | 12.45 | -3.413% | 620 | 4,518 | +81.928% |
| 2026-09-21 | 14.24 | 14.24 | 12.65 | 12.89 | -21.402% | 1,589 | 3,918 | +75.718% |
| 2026-09-18 | 15.75 | 17.05 | 15.75 | 16.40 | +1.863% | 49 | 3,906 | +38.110% |
| 2026-09-17 | 17.50 | 17.50 | 15.94 | 16.10 | -13.673% | 1,320 | 4,141 | +40.683% |
| 2026-09-16 | 19.04 | 19.04 | 18.65 | 18.65 | -9.903% | 6 | 4,137 | +21.448% |
| 2026-09-15 | 20.45 | 20.70 | 20.45 | 20.70 | -1.522% | 3 | 4,136 | +9.420% |
| 2026-09-14 | 22.61 | 22.61 | 20.50 | 21.02 | +11.512% | 64 | 4,115 | +7.755% |
| 2026-09-11 | 18.85 | 19.25 | 18.80 | 18.85 | -7.143% | 16 | 4,106 | +20.159% |
| 2026-09-10 | 20.55 | 20.90 | 19.85 | 20.30 | +7.979% | 99 | 4,056 | +11.576% |
| 2026-09-09 | 18.85 | 19.25 | 18.60 | 18.80 | -2.185% | 98 | 4,033 | +20.479% |
| 2026-09-08 | 20.15 | 20.15 | 19.17 | 19.22 | -16.616% | 53 | 4,022 | +17.846% |
| 2026-09-04 | 22.40 | 23.15 | 22.40 | 23.05 | -4.397% | 10 | 4,017 | -1.735% |
| 2026-09-03 | 23.70 | 24.25 | 23.55 | 24.11 | -8.152% | 108 | 3,914 | -6.056% |
| 2026-09-01 | 26.89 | 26.89 | 26.25 | 26.25 | +5.634% | 3 | 3,914 | -13.714% |
| 2026-08-31 | 24.85 | 24.85 | 24.85 | 24.85 | -2.702% | 1 | 3,914 | -8.853% |
| 2026-08-28 | 24.80 | 25.75 | 24.80 | 25.54 | -0.584% | 19 | 3,918 | -11.316% |
| 2026-08-27 | 25.50 | 25.69 | 25.45 | 25.69 | -8.250% | 5 | 3,916 | -11.833% |
| 2026-08-26 | 28.00 | 28.00 | 28.00 | 28.00 | +5.860% | 2 | 3,916 | -19.107% |
| 2026-08-21 | 26.40 | 26.60 | 26.40 | 26.45 | +5.589% | 105 | 3,845 | -14.367% |
| 2026-08-19 | 23.57 | 25.20 | 23.57 | 25.05 | +4.375% | 28 | 3,820 | -9.581% |
| 2026-08-18 | 23.95 | 24.30 | 23.95 | 24.00 | +10.855% | 296 | 4,036 | -5.625% |
| 2026-08-17 | 21.80 | 21.80 | 21.51 | 21.65 | -1.546% | 14 | 4,029 | +4.619% |
| 2026-08-13 | 21.90 | 21.99 | 21.61 | 21.99 | -1.830% | 4 | 4,027 | +3.001% |
| 2026-08-12 | 23.00 | 23.00 | 22.40 | 22.40 | -10.757% | 3 | 4,029 | +1.116% |
| 2026-08-11 | 25.20 | 25.20 | 24.99 | 25.10 | +0.803% | 8 | 4,025 | -9.761% |
| 2026-08-10 | 25.55 | 25.55 | 24.90 | 24.90 | +0.810% | 41 | 4,040 | -9.036% |
| 2026-08-07 | 24.95 | 24.95 | 24.70 | 24.70 | -2.947% | 9 | 4,041 | -8.300% |
| 2026-08-06 | 25.56 | 25.73 | 25.45 | 25.45 | -0.235% | 33 | 4,043 | -11.002% |
| 2026-08-05 | 27.06 | 27.06 | 25.51 | 25.51 | -3.371% | 75 | 3,748 | -11.211% |
| 2026-08-04 | 26.48 | 26.70 | 26.14 | 26.40 | -10.204% | 3,135 | 4,672 | -14.205% |
| 2026-07-30 | 29.45 | 29.60 | 29.40 | 29.40 | -12.500% | 27 | 4,675 | -22.959% |
| 2026-07-29 | 34.35 | 34.35 | 33.60 | 33.60 | -0.592% | 23 | 4,675 | -32.589% |
| 2026-07-28 | 32.90 | 33.80 | 32.90 | 33.80 | +8.091% | 7 | 4,668 | -32.988% |
| 2026-07-27 | 31.27 | 31.27 | 31.27 | 31.27 | +4.898% | 1 | 4,669 | -27.566% |
| 2026-07-24 | 28.31 | 30.00 | 28.20 | 29.81 | +6.846% | 96 | 4,663 | -24.019% |
| 2026-07-23 | 27.80 | 27.90 | 27.80 | 27.90 | +3.028% | 10 | 4,663 | -18.817% |
| 2026-07-21 | 27.08 | 27.08 | 27.08 | 27.08 | -7.545% | 2 | 4,664 | -16.359% |
| 2026-07-20 | 28.93 | 29.29 | 28.93 | 29.29 | -0.374% | 6 | 4,659 | -22.670% |
| 2026-07-17 | 31.95 | 31.95 | 29.40 | 29.40 | +2.941% | 93 | 4,661 | -22.959% |
| 2026-07-16 | 28.57 | 28.57 | 28.56 | 28.56 | +5.387% | 10 | 4,666 | -20.693% |
| 2026-07-15 | 27.14 | 27.14 | 27.10 | 27.10 | +1.880% | 13 | 4,669 | -16.421% |
| 2026-07-13 | 26.39 | 26.93 | 26.39 | 26.60 | +6.400% | 20 | 4,653 | -14.850% |
| 2026-07-10 | 25.60 | 25.60 | 25.00 | 25.00 | +1.874% | 150 | 4,617 | -9.400% |
| 2026-07-09 | 24.54 | 24.54 | 24.54 | 24.54 | -7.396% | 1 | 4,616 | -7.702% |
| 2026-07-08 | 26.03 | 27.35 | 26.00 | 26.50 | +2.119% | 134 | 4,507 | -14.528% |
| 2026-07-07 | 24.87 | 26.12 | 24.87 | 25.95 | +10.897% | 4 | 4,504 | -12.717% |
| 2026-07-02 | 21.35 | 23.40 | 21.35 | 23.40 | +14.988% | 2 | 4,504 | -3.205% |
| 2026-07-01 | 20.35 | 20.35 | 20.35 | 20.35 | +15.822% | 1 | 4,503 | +11.302% |
| 2026-06-30 | 18.10 | 18.10 | 17.57 | 17.57 | -14.293% | 120 | 4,440 | +28.913% |
| 2026-06-29 | 22.32 | 22.32 | 20.50 | 20.50 | -0.966% | 21 | 4,449 | +10.488% |
| 2026-06-26 | 20.90 | 20.94 | 20.70 | 20.70 | +1.471% | 8 | 4,446 | +9.420% |
| 2026-06-25 | 21.35 | 21.35 | 20.40 | 20.40 | +2.771% | 21 | 4,446 | +11.029% |
| 2026-06-23 | 20.40 | 20.40 | 19.62 | 19.85 | +6.150% | 8 | 4,439 | +14.106% |
| 2026-06-22 | 18.59 | 19.06 | 18.59 | 18.70 | -5.028% | 14 | 4,434 | +21.123% |
| 2026-06-18 | 20.25 | 20.77 | 19.69 | 19.69 | -12.876% | 16 | 4,434 | +15.033% |
| 2026-06-17 | 22.60 | 22.60 | 22.60 | 22.60 | -1.310% | 44 | 4,474 | +0.221% |
| 2026-06-16 | 22.90 | 22.90 | 22.90 | 22.90 | +8.121% | 2 | 4,474 | -1.092% |
| 2026-06-15 | 21.46 | 21.46 | 21.18 | 21.18 | -5.657% | 14 | 4,487 | +6.941% |
| 2026-06-12 | 22.45 | 22.45 | 22.45 | 22.45 | -10.128% | 50 | 4,442 | +0.891% |
| 2026-06-11 | 24.61 | 24.98 | 24.50 | 24.98 | -5.019% | 19 | 4,450 | -9.327% |
| 2026-06-10 | 24.80 | 26.30 | 24.80 | 26.30 | -8.554% | 6 | 4,450 | -13.878% |
| 2026-06-09 | 25.25 | 28.76 | 25.25 | 28.76 | +13.901% | 7 | 4,450 | -21.245% |
| 2026-06-08 | 25.89 | 26.05 | 25.05 | 25.25 | -11.404% | 11 | 4,447 | -10.297% |
| 2026-06-05 | 26.35 | 28.50 | 26.33 | 28.50 | +16.517% | 900 | 3,838 | -20.526% |
| 2026-06-04 | 24.65 | 24.65 | 24.46 | 24.46 | -0.041% | 3 | 3,838 | -7.400% |
| 2026-06-03 | 24.25 | 24.47 | 24.25 | 24.47 | -4.227% | 12 | 3,826 | -7.438% |
| 2026-06-02 | 26.50 | 26.50 | 25.55 | 25.55 | -0.700% | 6 | 3,825 | -11.350% |
| 2026-06-01 | 25.85 | 25.85 | 25.60 | 25.73 | +12.456% | 14 | 3,812 | -11.970% |
| 2026-05-29 | 22.34 | 23.40 | 22.34 | 22.88 | +6.567% | 146 | 3,677 | -1.005% |
| 2026-05-28 | 22.30 | 22.30 | 21.47 | 21.47 | -2.719% | 3 | 3,678 | +5.496% |
| 2026-05-27 | 22.98 | 22.98 | 22.07 | 22.07 | +1.752% | 2 | 3,677 | +2.628% |
| 2026-05-26 | 21.63 | 21.69 | 21.63 | 21.69 | +0.231% | 3 | 3,678 | +4.426% |
| 2026-05-22 | 22.00 | 22.00 | 21.64 | 21.64 | -8.110% | 3 | 3,678 | +4.667% |
| 2026-05-21 | 23.20 | 23.55 | 22.65 | 23.55 | +3.244% | 80 | 3,611 | -3.822% |
| 2026-05-20 | 22.45 | 23.25 | 22.45 | 22.81 | -11.211% | 31 | 3,604 | -0.701% |
| 2026-05-19 | 25.69 | 25.69 | 25.69 | 25.69 | +1.341% | 2 | 3,604 | -11.833% |
| 2026-05-18 | 26.10 | 26.20 | 25.35 | 25.35 | -2.312% | 170 | 3,448 | -10.651% |
| 2026-05-15 | 26.00 | 26.00 | 25.95 | 25.95 | +7.676% | 2 | 3,449 | -12.717% |
| 2026-05-14 | 24.45 | 24.45 | 24.10 | 24.10 | +1.989% | 29 | 3,447 | -6.017% |
| 2026-05-13 | 22.80 | 23.63 | 22.80 | 23.63 | +1.156% | 50 | 3,398 | -4.147% |
| 2026-05-12 | 23.52 | 24.60 | 23.20 | 23.36 | +3.822% | 3,182 | 441 | -3.039% |
| 2026-05-11 | 23.40 | 23.40 | 22.50 | 22.50 | -1.316% | 9 | 441 | +0.667% |
| 2026-05-08 | 23.45 | 23.76 | 21.00 | 22.80 | -11.456% | 48 | 444 | -0.658% |
| 2026-05-07 | 24.97 | 25.75 | 24.97 | 25.75 | +5.102% | 5 | 439 | -12.039% |
| 2026-05-06 | 25.45 | 26.00 | 24.50 | 24.50 | -4.891% | 9 | 430 | -7.551% |
| 2026-05-05 | 26.79 | 26.79 | 25.70 | 25.76 | -12.082% | 314 | 123 | -12.073% |
| 2026-05-04 | 29.10 | 29.30 | 28.95 | 29.30 | +2.988% | 27 | 102 | -22.696% |
| 2026-05-01 | 30.60 | 30.60 | 28.25 | 28.45 | -5.167% | 53 | 53 | -20.387% |
| 2026-04-30 | 30.30 | 30.30 | 29.95 | 30.00 | -0.990% | 39 | 21 | -24.500% |
| 2026-04-29 | 30.55 | 30.60 | 30.30 | 30.30 | -11.662% | 6 | 20 | -25.248% |
| 2026-04-28 | 34.30 | 34.30 | 34.30 | 34.30 | +0.882% | 1 | 21 | -33.965% |
| 2026-04-24 | 34.00 | 34.00 | 34.00 | 34.00 | -21.569% | 1 | 20 | -33.382% |
| 2026-04-23 | 43.35 | 43.35 | 43.35 | 43.35 | 0.000% | 20 | 0 | -47.751% |