INTC270319P00120000
INTC Mar 19 2027 120.00 Put
optionOPRA
EODOct 16, 2026
34.01USD+12.244%(+3.71)55Vol3,152OI
INTC270319P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 32.06 | 34.29 | 32.06 | 34.01 | +12.244% | 55 | 3,193 | 0.000% |
| 2026-10-15 | 31.45 | 33.39 | 29.57 | 30.30 | +17.442% | 22 | 3,180 | +12.244% |
| 2026-10-13 | 26.00 | 26.00 | 25.80 | 25.80 | -1.451% | 101 | 3,273 | +31.822% |
| 2026-10-12 | 26.15 | 26.19 | 26.15 | 26.18 | +9.402% | 164 | 3,346 | +29.908% |
| 2026-10-09 | 23.95 | 23.95 | 23.93 | 23.93 | -3.274% | 2 | 3,346 | +42.123% |
| 2026-10-08 | 22.84 | 24.74 | 22.60 | 24.74 | +15.607% | 112 | 3,386 | +37.470% |
| 2026-10-07 | 20.75 | 21.40 | 20.25 | 21.40 | +5.419% | 53 | 3,364 | +58.925% |
| 2026-10-06 | 19.48 | 21.00 | 19.48 | 20.30 | +2.525% | 385 | 3,337 | +67.537% |
| 2026-10-05 | 21.00 | 21.00 | 19.30 | 19.80 | +2.326% | 129 | 3,371 | +71.768% |
| 2026-10-02 | 18.50 | 19.35 | 17.76 | 19.35 | -1.777% | 524 | 3,063 | +75.762% |
| 2026-10-01 | 20.65 | 20.95 | 19.30 | 19.70 | -2.716% | 322 | 2,763 | +72.640% |
| 2026-09-30 | 21.44 | 21.44 | 20.10 | 20.25 | -5.594% | 6 | 2,762 | +67.951% |
| 2026-09-29 | 21.85 | 21.85 | 20.95 | 21.45 | -2.941% | 34 | 2,772 | +58.555% |
| 2026-09-28 | 21.45 | 22.20 | 20.95 | 22.10 | +11.673% | 203 | 2,672 | +53.891% |
| 2026-09-25 | 18.77 | 19.82 | 18.77 | 19.79 | +6.284% | 464 | 2,335 | +71.854% |
| 2026-09-24 | 19.20 | 19.95 | 18.60 | 18.62 | -8.949% | 43 | 2,344 | +82.653% |
| 2026-09-23 | 20.75 | 20.90 | 20.30 | 20.45 | +2.971% | 49 | 2,324 | +66.308% |
| 2026-09-22 | 20.65 | 20.65 | 19.86 | 19.86 | -4.381% | 167 | 2,294 | +71.249% |
| 2026-09-21 | 21.25 | 22.43 | 20.30 | 20.77 | -21.027% | 251 | 2,238 | +63.746% |
| 2026-09-18 | 25.00 | 26.40 | 25.00 | 26.30 | +5.158% | 59 | 2,212 | +29.316% |
| 2026-09-17 | 26.00 | 26.00 | 24.96 | 25.01 | -12.766% | 214 | 2,235 | +35.986% |
| 2026-09-16 | 28.30 | 29.25 | 28.30 | 28.67 | -8.578% | 14 | 2,234 | +18.626% |
| 2026-09-15 | 30.85 | 31.36 | 30.85 | 31.36 | +3.158% | 40 | 2,236 | +8.450% |
| 2026-09-10 | 30.00 | 31.40 | 30.00 | 30.40 | +7.611% | 38 | 2,235 | +11.875% |
| 2026-09-09 | 28.75 | 29.05 | 28.25 | 28.25 | -1.739% | 88 | 2,221 | +20.389% |
| 2026-09-08 | 29.45 | 30.30 | 28.60 | 28.75 | -14.739% | 127 | 2,204 | +18.296% |
| 2026-09-04 | 33.20 | 33.75 | 33.20 | 33.72 | -7.692% | 12 | 2,194 | +0.860% |
| 2026-08-31 | 35.50 | 36.53 | 35.50 | 36.53 | -1.801% | 2 | 2,194 | -6.898% |
| 2026-08-28 | 35.90 | 37.20 | 35.90 | 37.20 | -6.061% | 101 | 2,199 | -8.575% |
| 2026-08-26 | 39.60 | 39.60 | 39.60 | 39.60 | +6.309% | 1 | 2,198 | -14.116% |
| 2026-08-25 | 37.25 | 37.25 | 37.25 | 37.25 | -6.478% | 1 | 2,197 | -8.698% |
| 2026-08-24 | 40.44 | 40.44 | 39.83 | 39.83 | +8.855% | 3 | 2,196 | -14.612% |
| 2026-08-20 | 36.50 | 36.59 | 36.50 | 36.59 | +1.922% | 4 | 2,192 | -7.051% |
| 2026-08-19 | 35.90 | 35.90 | 35.90 | 35.90 | +4.149% | 4 | 2,192 | -5.265% |
| 2026-08-18 | 34.40 | 35.07 | 34.30 | 34.47 | +11.194% | 110 | 2,249 | -1.334% |
| 2026-08-17 | 30.50 | 31.41 | 30.50 | 31.00 | -3.276% | 95 | 2,216 | +9.710% |
| 2026-08-14 | 32.10 | 32.10 | 32.05 | 32.05 | +0.156% | 4 | 2,216 | +6.115% |
| 2026-08-13 | 31.00 | 32.00 | 31.00 | 32.00 | -9.986% | 2 | 2,215 | +6.281% |
| 2026-08-10 | 35.55 | 35.55 | 35.55 | 35.55 | +1.688% | 1 | 2,216 | -4.332% |
| 2026-08-07 | 36.05 | 36.05 | 34.85 | 34.96 | -2.073% | 12 | 2,209 | -2.717% |
| 2026-08-06 | 35.70 | 35.70 | 35.70 | 35.70 | +0.990% | 1 | 2,209 | -4.734% |
| 2026-08-05 | 37.20 | 37.20 | 35.35 | 35.35 | -3.810% | 29 | 2,231 | -3.791% |
| 2026-08-04 | 37.07 | 37.10 | 36.75 | 36.75 | -8.809% | 41 | 2,233 | -7.456% |
| 2026-08-03 | 40.99 | 40.99 | 40.30 | 40.30 | +0.249% | 104 | 2,131 | -15.608% |
| 2026-07-31 | 39.82 | 40.20 | 39.82 | 40.20 | -10.468% | 13 | 2,133 | -15.398% |
| 2026-07-29 | 46.35 | 46.35 | 44.90 | 44.90 | +3.815% | 3 | 2,134 | -24.254% |
| 2026-07-28 | 44.95 | 44.95 | 43.25 | 43.25 | +2.367% | 7 | 2,135 | -21.364% |
| 2026-07-27 | 42.25 | 42.25 | 42.25 | 42.25 | +8.612% | 1 | 2,135 | -19.503% |
| 2026-07-24 | 38.90 | 38.90 | 38.90 | 38.90 | +2.503% | 1 | 2,136 | -12.571% |
| 2026-07-23 | 37.95 | 37.95 | 37.95 | 37.95 | +3.406% | 71 | 2,065 | -10.382% |
| 2026-07-22 | 36.50 | 36.70 | 36.22 | 36.70 | -11.245% | 25 | 2,066 | -7.330% |
| 2026-07-17 | 42.00 | 42.00 | 41.00 | 41.35 | +3.634% | 8 | 2,069 | -17.751% |
| 2026-07-16 | 38.50 | 39.90 | 38.42 | 39.90 | +6.004% | 21 | 2,081 | -14.762% |
| 2026-07-15 | 38.50 | 38.50 | 37.30 | 37.64 | +2.533% | 198 | 2,081 | -9.644% |
| 2026-07-13 | 36.45 | 36.71 | 36.00 | 36.71 | +6.252% | 13 | 2,069 | -7.355% |
| 2026-07-10 | 35.00 | 35.12 | 34.55 | 34.55 | +1.917% | 504 | 1,566 | -1.563% |
| 2026-07-09 | 32.75 | 34.17 | 32.75 | 33.90 | -4.668% | 5 | 1,564 | +0.324% |
| 2026-07-08 | 35.39 | 35.56 | 35.39 | 35.56 | +0.452% | 22 | 1,544 | -4.359% |
| 2026-07-07 | 35.50 | 35.50 | 34.85 | 35.40 | +16.832% | 7 | 1,539 | -3.927% |
| 2026-07-06 | 29.90 | 30.46 | 29.90 | 30.30 | -5.105% | 339 | 1,377 | +12.244% |
| 2026-07-02 | 29.50 | 32.05 | 28.53 | 31.93 | +13.914% | 45 | 1,341 | +6.514% |
| 2026-07-01 | 27.05 | 28.10 | 26.80 | 28.03 | +12.120% | 7 | 1,340 | +21.334% |
| 2026-06-30 | 25.50 | 25.55 | 25.00 | 25.00 | -10.266% | 7 | 1,340 | +36.040% |
| 2026-06-29 | 30.84 | 30.84 | 27.86 | 27.86 | -4.129% | 3 | 1,342 | +22.075% |
| 2026-06-26 | 29.50 | 29.50 | 28.95 | 29.06 | +1.786% | 61 | 1,343 | +17.034% |
| 2026-06-25 | 26.05 | 29.50 | 26.05 | 28.55 | +0.670% | 425 | 1,057 | +19.124% |
| 2026-06-23 | 29.25 | 29.25 | 27.49 | 28.36 | +8.742% | 14 | 1,051 | +19.922% |
| 2026-06-22 | 26.77 | 26.77 | 26.08 | 26.08 | -7.321% | 14 | 1,050 | +30.406% |
| 2026-06-18 | 27.68 | 28.88 | 27.40 | 28.14 | -9.952% | 43 | 1,047 | +20.860% |
| 2026-06-17 | 30.93 | 31.90 | 30.25 | 31.25 | +0.806% | 10 | 1,047 | +8.832% |
| 2026-06-16 | 31.20 | 31.28 | 30.95 | 31.00 | +3.679% | 41 | 1,046 | +9.710% |
| 2026-06-15 | 29.00 | 29.90 | 29.00 | 29.90 | -3.393% | 18 | 1,059 | +13.746% |
| 2026-06-12 | 31.29 | 31.29 | 30.95 | 30.95 | -5.640% | 11 | 1,058 | +9.887% |
| 2026-06-11 | 33.20 | 33.20 | 32.80 | 32.80 | -8.889% | 3 | 1,060 | +3.689% |
| 2026-06-10 | 35.95 | 36.15 | 35.95 | 36.00 | -0.552% | 6 | 1,054 | -5.528% |
| 2026-06-09 | 36.35 | 38.41 | 36.20 | 36.20 | +3.134% | 10 | 1,059 | -6.050% |
| 2026-06-08 | 35.52 | 35.52 | 35.10 | 35.10 | -9.067% | 6 | 1,054 | -3.105% |
| 2026-06-05 | 35.73 | 38.60 | 35.73 | 38.60 | +14.370% | 53 | 1,044 | -11.891% |
| 2026-06-04 | 34.75 | 35.18 | 33.75 | 33.75 | 0.000% | 6 | 1,045 | +0.770% |
| 2026-06-03 | 32.53 | 34.00 | 32.53 | 33.75 | -6.406% | 12 | 1,041 | +0.770% |
| 2026-06-02 | 37.09 | 37.09 | 35.45 | 36.06 | +0.586% | 43 | 1,017 | -5.685% |
| 2026-06-01 | 36.00 | 36.00 | 34.95 | 35.85 | +15.273% | 24 | 1,016 | -5.132% |
| 2026-05-29 | 30.20 | 32.00 | 30.20 | 31.10 | +2.640% | 33 | 993 | +9.357% |
| 2026-05-28 | 31.35 | 31.35 | 30.30 | 30.30 | -0.132% | 178 | 842 | +12.244% |
| 2026-05-27 | 31.78 | 31.78 | 30.34 | 30.34 | +0.630% | 444 | 558 | +12.096% |
| 2026-05-26 | 30.70 | 30.70 | 29.45 | 30.15 | -2.110% | 44 | 546 | +12.803% |
| 2026-05-22 | 30.40 | 30.80 | 30.00 | 30.80 | -1.911% | 29 | 529 | +10.422% |
| 2026-05-21 | 31.98 | 31.98 | 31.40 | 31.40 | -1.413% | 22 | 533 | +8.312% |
| 2026-05-20 | 31.27 | 32.30 | 31.15 | 31.85 | -5.349% | 70 | 495 | +6.782% |
| 2026-05-19 | 35.75 | 35.85 | 33.60 | 33.65 | -5.478% | 15 | 493 | +1.070% |
| 2026-05-18 | 35.85 | 36.05 | 35.00 | 35.60 | -0.196% | 30 | 493 | -4.466% |
| 2026-05-15 | 35.33 | 35.67 | 35.33 | 35.67 | +9.250% | 2 | 493 | -4.654% |
| 2026-05-14 | 33.87 | 33.87 | 32.65 | 32.65 | +1.555% | 18 | 479 | +4.165% |
| 2026-05-13 | 32.66 | 32.66 | 31.85 | 32.15 | -0.741% | 163 | 408 | +5.785% |
| 2026-05-12 | 31.98 | 33.35 | 31.10 | 32.39 | +4.081% | 38 | 376 | +5.002% |
| 2026-05-11 | 30.30 | 31.50 | 30.25 | 31.12 | +0.032% | 278 | 123 | +9.287% |
| 2026-05-08 | 32.73 | 32.73 | 30.57 | 31.11 | -12.366% | 41 | 95 | +9.322% |
| 2026-05-07 | 34.20 | 35.50 | 34.20 | 35.50 | +3.953% | 4 | 95 | -4.197% |
| 2026-05-06 | 34.85 | 34.85 | 34.15 | 34.15 | -3.965% | 19 | 83 | -0.410% |
| 2026-05-05 | 35.25 | 35.56 | 35.25 | 35.56 | -9.861% | 6 | 82 | -4.359% |
| 2026-05-04 | 38.76 | 39.45 | 38.76 | 39.45 | +1.024% | 14 | 58 | -13.790% |
| 2026-05-01 | 39.05 | 39.05 | 38.60 | 39.05 | -5.790% | 25 | 35 | -12.907% |
| 2026-04-30 | 40.00 | 41.45 | 39.80 | 41.45 | -4.493% | 45 | 6 | -17.949% |
| 2026-04-29 | 43.08 | 43.40 | 43.08 | 43.40 | 0.000% | 6 | 0 | -21.636% |