INTC270319P00115000
INTC Mar 19 2027 115.00 Put
optionOPRA
EODOct 16, 2026
29.62USD+4.259%(+1.21)16Vol4,960OI
INTC270319P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 29.00 | 29.62 | 28.45 | 29.62 | +4.259% | 16 | 4,964 | 0.000% |
| 2026-10-15 | 28.65 | 28.65 | 28.41 | 28.41 | +15.488% | 2 | 4,965 | +4.259% |
| 2026-10-14 | 23.80 | 24.77 | 23.80 | 24.60 | +9.333% | 139 | 4,831 | +20.407% |
| 2026-10-13 | 23.25 | 23.30 | 22.25 | 22.50 | -0.574% | 14 | 4,827 | +31.644% |
| 2026-10-12 | 22.77 | 22.77 | 22.52 | 22.63 | +4.817% | 106 | 4,727 | +30.888% |
| 2026-10-09 | 21.10 | 21.80 | 20.70 | 21.59 | +2.080% | 449 | 4,491 | +37.193% |
| 2026-10-08 | 18.86 | 21.35 | 18.56 | 21.15 | +16.529% | 152 | 4,431 | +40.047% |
| 2026-10-07 | 18.18 | 18.18 | 17.65 | 18.15 | +3.125% | 55 | 4,381 | +63.196% |
| 2026-10-06 | 17.30 | 17.80 | 17.30 | 17.60 | +6.991% | 58 | 4,353 | +68.295% |
| 2026-10-05 | 17.25 | 17.25 | 16.45 | 16.45 | -0.303% | 93 | 4,305 | +80.061% |
| 2026-10-02 | 15.50 | 16.50 | 15.50 | 16.50 | -2.077% | 65 | 4,290 | +79.515% |
| 2026-10-01 | 17.20 | 17.20 | 16.51 | 16.85 | -5.337% | 37 | 4,286 | +75.786% |
| 2026-09-30 | 17.50 | 18.00 | 17.50 | 17.80 | -4.301% | 68 | 4,245 | +66.404% |
| 2026-09-29 | 18.60 | 18.75 | 18.00 | 18.60 | -1.326% | 287 | 4,132 | +59.247% |
| 2026-09-28 | 18.80 | 19.15 | 18.70 | 18.85 | +12.874% | 51 | 4,094 | +57.135% |
| 2026-09-25 | 16.35 | 16.98 | 16.35 | 16.70 | +4.375% | 64 | 4,053 | +77.365% |
| 2026-09-24 | 16.30 | 17.20 | 16.00 | 16.00 | -9.348% | 168 | 3,919 | +85.125% |
| 2026-09-23 | 17.70 | 18.04 | 17.65 | 17.65 | +1.729% | 40 | 3,902 | +67.819% |
| 2026-09-22 | 17.60 | 17.68 | 17.20 | 17.35 | -2.254% | 47 | 3,915 | +70.720% |
| 2026-09-21 | 19.20 | 19.20 | 17.55 | 17.75 | -21.634% | 120 | 3,822 | +66.873% |
| 2026-09-18 | 21.60 | 22.65 | 21.58 | 22.65 | +4.138% | 114 | 3,836 | +30.773% |
| 2026-09-17 | 23.50 | 23.50 | 21.65 | 21.75 | -14.873% | 63 | 3,783 | +36.184% |
| 2026-09-16 | 25.20 | 25.55 | 24.25 | 25.55 | -8.423% | 393 | 3,558 | +15.930% |
| 2026-09-15 | 27.90 | 27.90 | 27.90 | 27.90 | +1.639% | 15 | 3,552 | +6.165% |
| 2026-09-14 | 27.45 | 27.45 | 27.45 | 27.45 | +8.284% | 1 | 3,551 | +7.905% |
| 2026-09-11 | 25.60 | 25.85 | 25.30 | 25.35 | -4.878% | 160 | 3,525 | +16.844% |
| 2026-09-10 | 26.75 | 26.75 | 26.55 | 26.65 | +6.345% | 11 | 3,525 | +11.144% |
| 2026-09-09 | 25.60 | 25.60 | 24.90 | 25.06 | -1.956% | 102 | 3,524 | +18.196% |
| 2026-09-08 | 26.00 | 26.05 | 25.18 | 25.56 | -21.160% | 30 | 3,516 | +15.884% |
| 2026-09-03 | 32.42 | 32.42 | 32.42 | 32.42 | +0.903% | 1 | 3,516 | -8.637% |
| 2026-08-31 | 32.13 | 32.13 | 32.13 | 32.13 | -11.047% | 1 | 3,516 | -7.812% |
| 2026-08-24 | 36.12 | 36.12 | 36.12 | 36.12 | +12.875% | 1 | 3,517 | -17.996% |
| 2026-08-21 | 32.00 | 32.00 | 32.00 | 32.00 | +3.459% | 1 | 3,516 | -7.437% |
| 2026-08-18 | 30.72 | 31.49 | 30.62 | 30.93 | +12.187% | 62 | 3,527 | -4.235% |
| 2026-08-17 | 28.33 | 28.35 | 27.03 | 27.57 | -3.568% | 101 | 3,487 | +7.436% |
| 2026-08-14 | 28.59 | 28.59 | 28.59 | 28.59 | -0.035% | 2 | 3,487 | +3.603% |
| 2026-08-13 | 28.60 | 28.60 | 28.60 | 28.60 | -1.209% | 2 | 3,487 | +3.566% |
| 2026-08-12 | 28.95 | 28.95 | 28.95 | 28.95 | -9.248% | 26 | 3,461 | +2.314% |
| 2026-08-11 | 31.90 | 31.90 | 31.90 | 31.90 | -0.250% | 1 | 3,461 | -7.147% |
| 2026-08-10 | 31.98 | 31.98 | 31.98 | 31.98 | -0.374% | 2 | 3,459 | -7.380% |
| 2026-08-06 | 32.30 | 32.30 | 32.10 | 32.10 | +1.326% | 28 | 3,459 | -7.726% |
| 2026-08-05 | 33.46 | 33.50 | 31.68 | 31.68 | -3.854% | 5 | 3,458 | -6.503% |
| 2026-08-04 | 33.30 | 33.30 | 32.95 | 32.95 | -15.296% | 13 | 3,469 | -10.106% |
| 2026-08-03 | 38.90 | 38.90 | 38.90 | 38.90 | +8.056% | 1 | 3,470 | -23.856% |
| 2026-07-31 | 36.65 | 36.65 | 36.00 | 36.00 | -14.286% | 2 | 3,471 | -17.722% |
| 2026-07-29 | 41.78 | 42.00 | 41.25 | 42.00 | +4.869% | 7 | 3,471 | -29.476% |
| 2026-07-28 | 41.05 | 41.05 | 39.30 | 40.05 | +8.743% | 9 | 3,472 | -26.042% |
| 2026-07-27 | 36.83 | 36.83 | 36.83 | 36.83 | +4.631% | 1 | 3,473 | -19.576% |
| 2026-07-24 | 35.20 | 35.40 | 35.00 | 35.20 | +2.475% | 17 | 3,468 | -15.852% |
| 2026-07-23 | 34.55 | 34.55 | 34.35 | 34.35 | +3.776% | 28 | 3,472 | -13.770% |
| 2026-07-22 | 33.95 | 33.95 | 33.10 | 33.10 | -0.601% | 4 | 3,474 | -10.514% |
| 2026-07-21 | 33.30 | 33.30 | 33.30 | 33.30 | -9.141% | 2 | 3,476 | -11.051% |
| 2026-07-17 | 36.90 | 36.90 | 36.65 | 36.65 | +0.825% | 17 | 3,484 | -19.181% |
| 2026-07-16 | 34.82 | 36.67 | 34.82 | 36.35 | +6.442% | 64 | 3,525 | -18.514% |
| 2026-07-15 | 34.15 | 34.15 | 34.15 | 34.15 | +7.255% | 11 | 3,525 | -13.265% |
| 2026-07-14 | 31.84 | 31.84 | 31.84 | 31.84 | -3.369% | 1 | 3,526 | -6.972% |
| 2026-07-13 | 32.95 | 32.95 | 32.95 | 32.95 | +6.290% | 1 | 3,526 | -10.106% |
| 2026-07-10 | 31.00 | 31.00 | 31.00 | 31.00 | -4.557% | 1 | 3,525 | -4.452% |
| 2026-07-08 | 32.07 | 32.57 | 32.07 | 32.48 | +0.557% | 8 | 3,522 | -8.805% |
| 2026-07-07 | 30.68 | 32.30 | 30.68 | 32.30 | +11.920% | 34 | 3,521 | -8.297% |
| 2026-07-02 | 26.52 | 28.86 | 26.52 | 28.86 | +12.690% | 2 | 3,520 | +2.633% |
| 2026-07-01 | 24.78 | 25.65 | 24.78 | 25.61 | +12.571% | 9 | 3,517 | +15.658% |
| 2026-06-30 | 23.92 | 23.92 | 22.55 | 22.75 | -10.327% | 19 | 3,509 | +30.198% |
| 2026-06-29 | 26.40 | 26.40 | 25.37 | 25.37 | -2.423% | 4 | 3,507 | +16.752% |
| 2026-06-26 | 25.94 | 26.00 | 25.94 | 26.00 | +0.775% | 2 | 3,506 | +13.923% |
| 2026-06-25 | 26.52 | 26.95 | 25.45 | 25.80 | +0.194% | 101 | 3,509 | +14.806% |
| 2026-06-24 | 24.75 | 26.40 | 24.75 | 25.75 | +9.808% | 46 | 3,512 | +15.029% |
| 2026-06-22 | 23.80 | 24.05 | 23.45 | 23.45 | -6.238% | 35 | 3,496 | +26.311% |
| 2026-06-18 | 24.90 | 25.97 | 24.90 | 25.01 | -9.874% | 1,320 | 2,218 | +18.433% |
| 2026-06-17 | 27.75 | 27.75 | 27.75 | 27.75 | -3.478% | 20 | 2,222 | +6.739% |
| 2026-06-16 | 28.60 | 28.80 | 28.40 | 28.75 | +2.386% | 6 | 2,222 | +3.026% |
| 2026-06-12 | 28.15 | 28.15 | 28.08 | 28.08 | -11.420% | 6 | 2,226 | +5.484% |
| 2026-06-11 | 29.40 | 31.70 | 29.40 | 31.70 | -3.354% | 6 | 2,226 | -6.562% |
| 2026-06-10 | 32.80 | 32.80 | 32.80 | 32.80 | -6.017% | 2 | 2,226 | -9.695% |
| 2026-06-09 | 31.00 | 34.90 | 31.00 | 34.90 | +12.075% | 3 | 2,225 | -15.129% |
| 2026-06-08 | 32.09 | 32.09 | 30.95 | 31.14 | -10.927% | 189 | 2,084 | -4.881% |
| 2026-06-05 | 32.70 | 35.10 | 32.70 | 34.96 | +12.956% | 11 | 2,075 | -15.275% |
| 2026-06-04 | 30.95 | 30.95 | 30.95 | 30.95 | +1.276% | 13 | 2,062 | -4.297% |
| 2026-06-03 | 29.50 | 30.65 | 29.50 | 30.56 | -5.969% | 19 | 2,057 | -3.076% |
| 2026-06-02 | 32.90 | 32.90 | 32.20 | 32.50 | +1.721% | 7 | 2,052 | -8.862% |
| 2026-06-01 | 31.65 | 32.30 | 31.65 | 31.95 | +12.500% | 8 | 2,054 | -7.293% |
| 2026-05-29 | 28.39 | 28.40 | 28.39 | 28.40 | +3.839% | 24 | 2,036 | +4.296% |
| 2026-05-28 | 27.15 | 27.40 | 27.15 | 27.35 | -4.571% | 22 | 2,014 | +8.300% |
| 2026-05-27 | 28.45 | 28.66 | 28.19 | 28.66 | +5.562% | 34 | 2,014 | +3.350% |
| 2026-05-26 | 27.59 | 27.60 | 27.15 | 27.15 | -0.147% | 17 | 2,011 | +9.098% |
| 2026-05-22 | 27.28 | 27.28 | 27.19 | 27.19 | -3.922% | 4 | 2,009 | +8.937% |
| 2026-05-21 | 29.25 | 29.25 | 27.85 | 28.30 | +0.819% | 5 | 2,008 | +4.664% |
| 2026-05-20 | 28.78 | 29.20 | 27.79 | 28.07 | -8.715% | 244 | 1,847 | +5.522% |
| 2026-05-19 | 33.05 | 33.05 | 30.75 | 30.75 | -6.677% | 63 | 1,839 | -3.675% |
| 2026-05-15 | 32.50 | 33.00 | 32.50 | 32.95 | +13.425% | 11 | 1,749 | -10.106% |
| 2026-05-14 | 30.50 | 30.50 | 29.05 | 29.05 | +2.361% | 1,553 | 310 | +1.962% |
| 2026-05-13 | 29.95 | 30.39 | 28.38 | 28.38 | -5.400% | 43 | 275 | +4.369% |
| 2026-05-12 | 29.30 | 30.35 | 28.86 | 30.00 | +7.720% | 93 | 197 | -1.267% |
| 2026-05-11 | 27.85 | 27.85 | 27.85 | 27.85 | -1.590% | 1 | 196 | +6.355% |
| 2026-05-08 | 30.04 | 30.10 | 27.61 | 28.30 | -9.873% | 43 | 191 | +4.664% |
| 2026-05-07 | 31.00 | 32.02 | 30.15 | 31.40 | +2.614% | 83 | 178 | -5.669% |
| 2026-05-06 | 31.40 | 31.40 | 30.60 | 30.60 | -4.821% | 62 | 143 | -3.203% |
| 2026-05-05 | 33.82 | 33.82 | 31.71 | 32.15 | -10.694% | 71 | 122 | -7.869% |
| 2026-05-04 | 36.23 | 36.23 | 35.21 | 36.00 | +2.535% | 54 | 101 | -17.722% |
| 2026-05-01 | 35.60 | 35.65 | 35.11 | 35.11 | -6.248% | 89 | 23 | -15.637% |
| 2026-04-30 | 36.30 | 37.45 | 36.30 | 37.45 | 0.000% | 24 | 0 | -20.908% |