INTC270319P00110000
INTC Mar 19 2027 110.00 Put
optionOPRA
EODOct 16, 2026
25.47USD+13.200%(+2.97)268Vol7,402OI
INTC270319P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 23.60 | 25.48 | 23.60 | 25.47 | +13.200% | 268 | 7,158 | 0.000% |
| 2026-10-15 | 24.37 | 25.00 | 22.50 | 22.50 | +7.399% | 481 | 6,791 | +13.200% |
| 2026-10-14 | 19.76 | 21.25 | 19.76 | 20.95 | +10.671% | 1,015 | 6,783 | +21.575% |
| 2026-10-13 | 20.26 | 20.26 | 18.75 | 18.93 | -2.322% | 86 | 6,786 | +34.548% |
| 2026-10-12 | 19.43 | 19.55 | 19.17 | 19.38 | +4.757% | 120 | 6,727 | +31.424% |
| 2026-10-09 | 17.29 | 18.50 | 17.00 | 18.50 | +2.778% | 131 | 6,719 | +37.676% |
| 2026-10-08 | 16.43 | 18.35 | 16.35 | 18.00 | +16.129% | 106 | 6,709 | +41.500% |
| 2026-10-07 | 14.79 | 15.50 | 14.79 | 15.50 | +3.333% | 49 | 6,876 | +64.323% |
| 2026-10-06 | 14.15 | 15.04 | 14.10 | 15.00 | +4.895% | 468 | 6,427 | +69.800% |
| 2026-10-05 | 14.60 | 14.60 | 13.75 | 14.30 | +3.249% | 372 | 6,265 | +78.112% |
| 2026-10-02 | 13.30 | 13.88 | 12.81 | 13.85 | -3.147% | 73 | 6,240 | +83.899% |
| 2026-10-01 | 15.16 | 15.16 | 14.10 | 14.30 | -5.611% | 28 | 6,235 | +78.112% |
| 2026-09-30 | 14.70 | 15.15 | 14.70 | 15.15 | -3.565% | 29 | 6,220 | +68.119% |
| 2026-09-29 | 16.14 | 16.14 | 15.35 | 15.71 | -3.323% | 20 | 6,211 | +62.126% |
| 2026-09-28 | 15.30 | 16.45 | 15.30 | 16.25 | +14.035% | 1,457 | 5,366 | +56.738% |
| 2026-09-25 | 14.15 | 14.35 | 13.75 | 14.25 | +2.518% | 424 | 5,318 | +78.737% |
| 2026-09-24 | 14.22 | 14.72 | 13.70 | 13.90 | -6.711% | 1,105 | 4,758 | +83.237% |
| 2026-09-23 | 15.00 | 15.40 | 14.90 | 14.90 | +0.676% | 1,238 | 4,043 | +70.940% |
| 2026-09-22 | 15.35 | 15.50 | 14.67 | 14.80 | -3.205% | 204 | 4,003 | +72.095% |
| 2026-09-21 | 16.78 | 16.78 | 15.00 | 15.29 | -21.267% | 538 | 3,771 | +66.579% |
| 2026-09-18 | 18.70 | 19.95 | 18.45 | 19.42 | +2.264% | 203 | 3,698 | +31.153% |
| 2026-09-17 | 19.91 | 19.91 | 18.68 | 18.99 | -16.893% | 633 | 3,622 | +34.123% |
| 2026-09-16 | 21.46 | 22.85 | 21.46 | 22.85 | -3.992% | 26 | 3,634 | +11.466% |
| 2026-09-15 | 23.56 | 23.80 | 23.56 | 23.80 | -1.449% | 82 | 3,709 | +7.017% |
| 2026-09-14 | 26.30 | 26.30 | 24.15 | 24.15 | +8.686% | 9 | 3,701 | +5.466% |
| 2026-09-11 | 22.45 | 22.46 | 22.08 | 22.22 | -6.047% | 10 | 3,703 | +14.626% |
| 2026-09-10 | 22.70 | 24.00 | 22.70 | 23.65 | +9.389% | 85 | 3,702 | +7.696% |
| 2026-09-09 | 22.82 | 22.82 | 21.62 | 21.62 | -2.831% | 18 | 3,703 | +17.808% |
| 2026-09-08 | 22.95 | 23.40 | 21.95 | 22.25 | -13.760% | 29 | 3,702 | +14.472% |
| 2026-09-04 | 25.80 | 25.80 | 25.80 | 25.80 | -4.972% | 1 | 3,702 | -1.279% |
| 2026-09-03 | 27.35 | 27.35 | 27.05 | 27.15 | -3.036% | 10 | 3,710 | -6.188% |
| 2026-09-02 | 28.00 | 28.00 | 28.00 | 28.00 | -5.085% | 36 | 3,710 | -9.036% |
| 2026-09-01 | 29.11 | 29.50 | 29.00 | 29.50 | +0.340% | 18 | 3,711 | -13.661% |
| 2026-08-28 | 29.45 | 29.50 | 29.35 | 29.40 | +1.730% | 134 | 3,748 | -13.367% |
| 2026-08-27 | 28.90 | 28.90 | 28.90 | 28.90 | -6.924% | 1 | 3,749 | -11.869% |
| 2026-08-24 | 31.29 | 31.29 | 31.05 | 31.05 | +3.500% | 2 | 3,749 | -17.971% |
| 2026-08-21 | 29.80 | 30.00 | 29.80 | 30.00 | +5.634% | 5 | 3,745 | -15.100% |
| 2026-08-19 | 29.30 | 29.30 | 28.25 | 28.40 | +3.687% | 43 | 3,716 | -10.317% |
| 2026-08-18 | 27.30 | 27.60 | 27.30 | 27.39 | +10.801% | 131 | 3,832 | -7.010% |
| 2026-08-17 | 24.56 | 24.72 | 23.90 | 24.72 | -2.331% | 9 | 3,831 | +3.034% |
| 2026-08-14 | 25.04 | 25.45 | 25.04 | 25.31 | +0.040% | 5 | 3,833 | +0.632% |
| 2026-08-13 | 24.94 | 25.30 | 24.15 | 25.30 | -0.784% | 108 | 3,730 | +0.672% |
| 2026-08-12 | 25.50 | 25.50 | 25.50 | 25.50 | -10.558% | 1 | 3,730 | -0.118% |
| 2026-08-11 | 28.25 | 28.51 | 28.25 | 28.51 | -1.960% | 9 | 3,733 | -10.663% |
| 2026-08-06 | 28.45 | 29.15 | 28.00 | 29.08 | +1.678% | 253 | 3,646 | -12.414% |
| 2026-08-05 | 29.07 | 29.07 | 28.60 | 28.60 | -3.182% | 13 | 3,646 | -10.944% |
| 2026-08-04 | 31.01 | 31.01 | 29.30 | 29.54 | -8.827% | 78 | 3,648 | -13.778% |
| 2026-07-31 | 32.95 | 32.95 | 32.40 | 32.40 | -2.439% | 6 | 3,650 | -21.389% |
| 2026-07-30 | 33.40 | 33.42 | 33.05 | 33.21 | -10.846% | 6 | 3,647 | -23.306% |
| 2026-07-29 | 38.55 | 38.55 | 37.25 | 37.25 | +2.617% | 14 | 3,646 | -31.624% |
| 2026-07-28 | 35.60 | 37.62 | 35.60 | 36.30 | +8.683% | 24 | 3,642 | -29.835% |
| 2026-07-27 | 33.40 | 33.40 | 33.40 | 33.40 | -0.328% | 10 | 3,632 | -23.743% |
| 2026-07-24 | 31.90 | 33.51 | 31.65 | 33.51 | +6.246% | 11 | 3,623 | -23.993% |
| 2026-07-23 | 31.30 | 31.54 | 31.20 | 31.54 | +2.904% | 6 | 3,627 | -19.245% |
| 2026-07-21 | 30.60 | 30.65 | 30.60 | 30.65 | -6.384% | 6 | 3,626 | -16.900% |
| 2026-07-20 | 32.74 | 32.74 | 32.74 | 32.74 | -0.335% | 1 | 3,626 | -22.205% |
| 2026-07-17 | 33.70 | 34.10 | 32.85 | 32.85 | -1.558% | 74 | 3,699 | -22.466% |
| 2026-07-16 | 31.51 | 33.37 | 31.51 | 33.37 | +16.231% | 87 | 3,718 | -23.674% |
| 2026-07-14 | 28.78 | 28.78 | 28.71 | 28.71 | -4.776% | 2 | 3,719 | -11.285% |
| 2026-07-13 | 29.58 | 30.15 | 29.39 | 30.15 | +7.181% | 10 | 3,722 | -15.522% |
| 2026-07-10 | 28.89 | 28.89 | 28.13 | 28.13 | +1.736% | 26 | 3,748 | -9.456% |
| 2026-07-09 | 27.45 | 27.67 | 27.45 | 27.65 | -4.159% | 833 | 3,508 | -7.884% |
| 2026-07-08 | 30.00 | 30.00 | 28.67 | 28.85 | +1.620% | 16 | 3,504 | -11.716% |
| 2026-07-07 | 27.35 | 28.90 | 27.35 | 28.39 | +18.046% | 149 | 3,412 | -10.285% |
| 2026-07-06 | 24.05 | 24.05 | 24.05 | 24.05 | -5.760% | 10 | 3,407 | +5.904% |
| 2026-07-02 | 24.20 | 25.52 | 24.15 | 25.52 | +10.860% | 49 | 3,421 | -0.196% |
| 2026-07-01 | 22.85 | 23.02 | 22.85 | 23.02 | +12.238% | 4 | 3,419 | +10.643% |
| 2026-06-30 | 20.55 | 20.55 | 20.51 | 20.51 | -11.595% | 2 | 3,419 | +24.183% |
| 2026-06-26 | 23.31 | 23.55 | 23.20 | 23.20 | +1.001% | 3 | 3,419 | +9.784% |
| 2026-06-25 | 23.70 | 23.70 | 22.97 | 22.97 | -1.838% | 5 | 3,418 | +10.884% |
| 2026-06-24 | 23.25 | 23.75 | 22.15 | 23.40 | +4.511% | 10 | 3,410 | +8.846% |
| 2026-06-23 | 22.03 | 22.39 | 22.03 | 22.39 | +6.619% | 3 | 3,407 | +13.756% |
| 2026-06-22 | 20.80 | 21.50 | 20.80 | 21.00 | -5.149% | 71 | 3,405 | +21.286% |
| 2026-06-18 | 22.80 | 22.92 | 22.14 | 22.14 | -12.317% | 506 | 3,738 | +15.041% |
| 2026-06-17 | 25.65 | 25.65 | 24.90 | 25.25 | -3.294% | 41 | 3,743 | +0.871% |
| 2026-06-16 | 26.08 | 26.11 | 25.60 | 26.11 | +9.937% | 10 | 3,736 | -2.451% |
| 2026-06-15 | 23.70 | 23.78 | 23.70 | 23.75 | -5.642% | 12 | 3,738 | +7.242% |
| 2026-06-12 | 25.10 | 25.17 | 25.00 | 25.17 | -6.117% | 13 | 3,750 | +1.192% |
| 2026-06-11 | 26.81 | 26.81 | 26.81 | 26.81 | -9.180% | 2 | 3,750 | -4.998% |
| 2026-06-09 | 31.45 | 31.55 | 29.52 | 29.52 | +5.429% | 9 | 3,750 | -13.720% |
| 2026-06-08 | 28.25 | 28.25 | 28.00 | 28.00 | -12.500% | 4 | 3,748 | -9.036% |
| 2026-06-05 | 30.75 | 32.00 | 30.55 | 32.00 | +17.647% | 15 | 3,748 | -20.406% |
| 2026-06-04 | 28.11 | 28.11 | 27.20 | 27.20 | -1.091% | 4 | 3,750 | -6.360% |
| 2026-06-03 | 25.90 | 27.50 | 25.90 | 27.50 | -6.207% | 16 | 3,753 | -7.382% |
| 2026-06-02 | 29.55 | 29.70 | 28.80 | 29.32 | +1.664% | 639 | 4,341 | -13.131% |
| 2026-06-01 | 28.00 | 28.84 | 27.88 | 28.84 | +13.098% | 8 | 4,338 | -11.685% |
| 2026-05-29 | 24.12 | 25.50 | 24.12 | 25.50 | +4.039% | 638 | 3,712 | -0.118% |
| 2026-05-28 | 25.17 | 25.17 | 24.51 | 24.51 | -0.366% | 3 | 3,712 | +3.917% |
| 2026-05-27 | 24.60 | 24.60 | 24.60 | 24.60 | -0.405% | 2 | 3,710 | +3.537% |
| 2026-05-26 | 23.48 | 24.70 | 23.48 | 24.70 | +0.816% | 16 | 3,708 | +3.117% |
| 2026-05-22 | 24.50 | 24.50 | 24.50 | 24.50 | -3.581% | 47 | 3,708 | +3.959% |
| 2026-05-21 | 26.10 | 26.50 | 25.41 | 25.41 | -0.353% | 276 | 3,483 | +0.236% |
| 2026-05-20 | 25.85 | 26.20 | 25.34 | 25.50 | -6.422% | 63 | 3,482 | -0.118% |
| 2026-05-19 | 28.80 | 29.50 | 27.25 | 27.25 | -5.349% | 31 | 3,486 | -6.532% |
| 2026-05-18 | 28.60 | 28.93 | 28.60 | 28.79 | -0.208% | 57 | 3,429 | -11.532% |
| 2026-05-15 | 29.50 | 29.50 | 27.80 | 28.85 | +6.536% | 379 | 3,201 | -11.716% |
| 2026-05-14 | 27.11 | 27.11 | 26.70 | 27.08 | +5.575% | 25 | 3,180 | -5.945% |
| 2026-05-13 | 26.11 | 26.41 | 25.65 | 25.65 | -4.824% | 44 | 3,139 | -0.702% |
| 2026-05-12 | 26.31 | 27.30 | 26.31 | 26.95 | +6.944% | 597 | 2,628 | -5.492% |
| 2026-05-11 | 23.80 | 26.25 | 23.80 | 25.20 | -1.447% | 522 | 2,514 | +1.071% |
| 2026-05-08 | 26.86 | 26.86 | 23.85 | 25.57 | -8.022% | 197 | 2,343 | -0.391% |
| 2026-05-07 | 27.50 | 27.95 | 27.50 | 27.80 | +1.275% | 31 | 2,340 | -8.381% |
| 2026-05-06 | 28.50 | 28.50 | 27.30 | 27.45 | -6.505% | 2,281 | 131 | -7.213% |
| 2026-05-05 | 29.09 | 29.36 | 28.87 | 29.36 | -10.214% | 55 | 85 | -13.249% |
| 2026-05-04 | 32.05 | 32.70 | 32.05 | 32.70 | +2.766% | 29 | 76 | -22.110% |
| 2026-05-01 | 31.80 | 32.30 | 31.80 | 31.82 | -2.840% | 81 | 5 | -19.956% |
| 2026-04-30 | 33.00 | 33.00 | 32.75 | 32.75 | -2.675% | 3 | 2 | -22.229% |
| 2026-04-29 | 33.65 | 33.65 | 33.65 | 33.65 | 0.000% | 2 | 0 | -24.309% |