INTC270319P00125000
INTC Mar 19 2027 125.00 Put
optionOPRA
EODOct 16, 2026
38.05USD+4.447%(+1.62)3Vol1,864OI
INTC270319P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 37.57 | 38.05 | 37.57 | 38.05 | +4.447% | 3 | 1,865 | 0.000% |
| 2026-10-15 | 36.43 | 36.43 | 36.43 | 36.43 | +12.786% | 1 | 1,878 | +4.447% |
| 2026-10-14 | 30.65 | 32.65 | 30.65 | 32.30 | +15.771% | 28 | 1,869 | +17.802% |
| 2026-10-09 | 28.05 | 28.05 | 27.85 | 27.90 | +0.541% | 56 | 1,881 | +36.380% |
| 2026-10-08 | 26.30 | 28.30 | 26.30 | 27.75 | +15.145% | 31 | 1,859 | +37.117% |
| 2026-10-07 | 24.25 | 24.30 | 24.10 | 24.10 | +1.261% | 288 | 1,842 | +57.884% |
| 2026-10-06 | 22.30 | 23.80 | 22.30 | 23.80 | +4.158% | 167 | 1,745 | +59.874% |
| 2026-10-05 | 22.75 | 22.85 | 22.40 | 22.85 | +3.628% | 188 | 1,752 | +66.521% |
| 2026-10-02 | 21.25 | 22.05 | 20.80 | 22.05 | -2.863% | 83 | 1,776 | +72.562% |
| 2026-10-01 | 23.35 | 23.45 | 22.35 | 22.70 | -1.732% | 32 | 1,773 | +67.621% |
| 2026-09-30 | 23.65 | 23.75 | 23.10 | 23.10 | -5.906% | 5 | 1,770 | +64.719% |
| 2026-09-29 | 25.60 | 25.60 | 24.10 | 24.55 | -1.996% | 35 | 1,738 | +54.990% |
| 2026-09-28 | 24.55 | 25.45 | 23.85 | 25.05 | +12.838% | 82 | 1,689 | +51.896% |
| 2026-09-25 | 21.40 | 22.35 | 21.40 | 22.20 | +4.225% | 777 | 1,550 | +71.396% |
| 2026-09-24 | 23.66 | 23.66 | 21.30 | 21.30 | -9.362% | 89 | 1,492 | +78.638% |
| 2026-09-23 | 23.35 | 23.85 | 23.30 | 23.50 | +2.397% | 94 | 1,412 | +61.915% |
| 2026-09-22 | 23.42 | 23.65 | 22.85 | 22.95 | -2.340% | 26 | 1,396 | +65.795% |
| 2026-09-21 | 24.54 | 25.61 | 23.16 | 23.50 | -17.108% | 118 | 1,388 | +61.915% |
| 2026-09-18 | 28.35 | 28.35 | 28.35 | 28.35 | -0.351% | 6 | 1,388 | +34.215% |
| 2026-09-17 | 30.35 | 30.35 | 28.37 | 28.45 | -11.646% | 13 | 1,395 | +33.743% |
| 2026-09-16 | 32.35 | 32.35 | 32.20 | 32.20 | -6.314% | 2 | 1,395 | +18.168% |
| 2026-09-15 | 33.80 | 34.37 | 33.80 | 34.37 | -1.236% | 5 | 1,398 | +10.707% |
| 2026-09-14 | 37.80 | 37.80 | 34.80 | 34.80 | +6.748% | 7 | 1,399 | +9.339% |
| 2026-09-11 | 32.61 | 32.61 | 32.60 | 32.60 | -20.391% | 33 | 1,380 | +16.718% |
| 2026-08-28 | 40.95 | 40.95 | 40.95 | 40.95 | -5.427% | 1 | 1,380 | -7.082% |
| 2026-08-26 | 43.40 | 43.40 | 43.30 | 43.30 | +1.405% | 10 | 1,385 | -12.125% |
| 2026-08-25 | 42.70 | 42.70 | 42.70 | 42.70 | -3.284% | 5 | 1,385 | -10.890% |
| 2026-08-24 | 44.15 | 44.15 | 44.15 | 44.15 | +27.050% | 2 | 1,385 | -13.817% |
| 2026-08-14 | 34.75 | 34.75 | 34.75 | 34.75 | -2.250% | 19 | 1,366 | +9.496% |
| 2026-08-13 | 35.55 | 35.55 | 35.55 | 35.55 | -9.473% | 1 | 1,366 | +7.032% |
| 2026-08-10 | 39.27 | 39.27 | 39.27 | 39.27 | +2.399% | 1 | 1,366 | -3.107% |
| 2026-08-07 | 38.35 | 38.35 | 38.35 | 38.35 | -4.245% | 1 | 1,366 | -0.782% |
| 2026-08-05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.497% | 7 | 1,366 | -4.994% |
| 2026-08-04 | 40.45 | 40.45 | 40.15 | 40.25 | -7.471% | 29 | 1,373 | -5.466% |
| 2026-07-31 | 43.50 | 43.50 | 43.50 | 43.50 | -1.293% | 1 | 1,372 | -12.529% |
| 2026-07-30 | 44.07 | 44.07 | 44.07 | 44.07 | -8.531% | 1 | 1,372 | -13.660% |
| 2026-07-29 | 50.59 | 50.59 | 48.18 | 48.18 | +9.450% | 7 | 1,373 | -21.025% |
| 2026-07-27 | 44.02 | 44.02 | 44.02 | 44.02 | +4.561% | 8 | 1,365 | -13.562% |
| 2026-07-24 | 42.10 | 42.10 | 42.10 | 42.10 | +1.324% | 5 | 1,360 | -9.620% |
| 2026-07-23 | 41.55 | 41.55 | 41.55 | 41.55 | +2.974% | 60 | 1,360 | -8.424% |
| 2026-07-22 | 40.35 | 40.35 | 40.35 | 40.35 | +1.255% | 1 | 1,359 | -5.700% |
| 2026-07-21 | 41.35 | 41.35 | 39.85 | 39.85 | -9.329% | 340 | 1,077 | -4.517% |
| 2026-07-20 | 43.95 | 43.95 | 43.95 | 43.95 | -6.350% | 5 | 1,077 | -13.424% |
| 2026-07-17 | 46.93 | 46.93 | 46.93 | 46.93 | +6.975% | 5 | 1,077 | -18.922% |
| 2026-07-16 | 43.87 | 43.87 | 43.87 | 43.87 | +8.054% | 1 | 1,077 | -13.266% |
| 2026-07-15 | 41.32 | 41.32 | 40.60 | 40.60 | +1.373% | 24 | 1,074 | -6.281% |
| 2026-07-13 | 40.31 | 40.31 | 40.05 | 40.05 | +5.395% | 11 | 1,080 | -4.994% |
| 2026-07-10 | 38.14 | 38.14 | 38.00 | 38.00 | +2.343% | 12 | 1,089 | +0.132% |
| 2026-07-09 | 37.13 | 37.13 | 37.13 | 37.13 | -6.474% | 3 | 1,089 | +2.478% |
| 2026-07-08 | 39.70 | 39.70 | 39.70 | 39.70 | +2.717% | 1 | 1,089 | -4.156% |
| 2026-07-07 | 38.65 | 38.65 | 38.65 | 38.65 | +14.654% | 1 | 1,089 | -1.552% |
| 2026-07-06 | 32.64 | 33.71 | 32.64 | 33.71 | -2.993% | 8 | 1,083 | +12.875% |
| 2026-07-02 | 32.20 | 34.81 | 31.25 | 34.75 | +10.317% | 55 | 1,100 | +9.496% |
| 2026-07-01 | 30.25 | 31.87 | 30.25 | 31.50 | +2.606% | 396 | 1,126 | +20.794% |
| 2026-06-29 | 32.77 | 34.65 | 30.70 | 30.70 | -4.421% | 29 | 1,104 | +23.941% |
| 2026-06-26 | 31.88 | 32.12 | 31.85 | 32.12 | +1.325% | 10 | 1,101 | +18.462% |
| 2026-06-25 | 32.17 | 32.17 | 31.70 | 31.70 | -2.009% | 18 | 1,116 | +20.032% |
| 2026-06-24 | 30.79 | 32.35 | 30.79 | 32.35 | +5.203% | 37 | 1,112 | +17.620% |
| 2026-06-23 | 30.35 | 31.38 | 30.35 | 30.75 | +7.031% | 37 | 1,077 | +23.740% |
| 2026-06-22 | 29.55 | 29.55 | 28.73 | 28.73 | -7.917% | 2 | 1,077 | +32.440% |
| 2026-06-18 | 30.50 | 31.50 | 30.50 | 31.20 | -9.487% | 84 | 1,060 | +21.955% |
| 2026-06-16 | 34.40 | 34.47 | 34.10 | 34.47 | +5.736% | 20 | 1,056 | +10.386% |
| 2026-06-15 | 32.40 | 32.76 | 32.31 | 32.60 | -4.678% | 6 | 1,053 | +16.718% |
| 2026-06-12 | 35.55 | 35.55 | 34.02 | 34.20 | -11.169% | 13 | 1,043 | +11.257% |
| 2026-06-11 | 38.50 | 38.50 | 38.50 | 38.50 | -3.509% | 3 | 1,043 | -1.169% |
| 2026-06-10 | 39.45 | 40.30 | 39.45 | 39.90 | -5.068% | 6 | 1,042 | -4.637% |
| 2026-06-09 | 38.85 | 42.05 | 38.75 | 42.03 | +10.897% | 9 | 1,038 | -9.469% |
| 2026-06-08 | 38.55 | 38.55 | 37.90 | 37.90 | -9.547% | 3 | 1,038 | +0.396% |
| 2026-06-05 | 40.25 | 42.50 | 39.85 | 41.90 | +11.733% | 69 | 1,065 | -9.189% |
| 2026-06-03 | 37.20 | 37.50 | 37.20 | 37.50 | -4.337% | 3 | 1,064 | +1.467% |
| 2026-06-02 | 39.15 | 39.40 | 38.80 | 39.20 | +0.771% | 214 | 1,104 | -2.934% |
| 2026-06-01 | 38.70 | 39.30 | 38.00 | 38.90 | +9.270% | 17 | 1,111 | -2.185% |
| 2026-05-29 | 32.59 | 35.60 | 32.59 | 35.60 | +5.984% | 59 | 1,064 | +6.882% |
| 2026-05-28 | 33.35 | 33.59 | 33.35 | 33.59 | -3.532% | 10 | 1,055 | +13.278% |
| 2026-05-27 | 34.82 | 34.82 | 34.82 | 34.82 | +4.816% | 1 | 1,055 | +9.276% |
| 2026-05-26 | 33.43 | 33.50 | 33.22 | 33.22 | +0.272% | 6 | 1,057 | +14.539% |
| 2026-05-22 | 33.80 | 33.80 | 33.13 | 33.13 | -4.662% | 2 | 1,056 | +14.851% |
| 2026-05-21 | 34.75 | 34.75 | 34.75 | 34.75 | -2.278% | 1 | 1,056 | +9.496% |
| 2026-05-20 | 35.56 | 35.56 | 35.56 | 35.56 | -4.151% | 1 | 1,056 | +7.002% |
| 2026-05-19 | 38.93 | 40.15 | 37.05 | 37.10 | -5.838% | 195 | 1,050 | +2.561% |
| 2026-05-18 | 38.45 | 40.50 | 38.45 | 39.40 | +1.940% | 3 | 1,052 | -3.426% |
| 2026-05-15 | 39.45 | 39.45 | 38.60 | 38.65 | +6.768% | 15 | 1,048 | -1.552% |
| 2026-05-14 | 36.50 | 36.50 | 36.20 | 36.20 | +2.405% | 15 | 1,047 | +5.110% |
| 2026-05-13 | 35.10 | 35.35 | 35.10 | 35.35 | -6.974% | 26 | 1,028 | +7.638% |
| 2026-05-12 | 35.17 | 38.00 | 35.17 | 38.00 | +9.827% | 69 | 986 | +0.132% |
| 2026-05-11 | 33.05 | 34.60 | 33.05 | 34.60 | +0.377% | 552 | 574 | +9.971% |
| 2026-05-08 | 34.02 | 34.53 | 34.02 | 34.47 | -8.930% | 23 | 554 | +10.386% |
| 2026-05-07 | 37.05 | 37.85 | 37.05 | 37.85 | +1.611% | 6 | 554 | +0.528% |
| 2026-05-06 | 38.00 | 38.00 | 37.25 | 37.25 | -5.457% | 6 | 557 | +2.148% |
| 2026-05-05 | 39.70 | 39.70 | 37.76 | 39.40 | -9.007% | 21 | 560 | -3.426% |
| 2026-05-04 | 42.45 | 43.30 | 42.45 | 43.30 | +1.524% | 512 | 58 | -12.125% |
| 2026-05-01 | 42.75 | 42.90 | 42.35 | 42.65 | -13.242% | 53 | 7 | -10.785% |
| 2026-04-27 | 49.32 | 49.32 | 49.16 | 49.16 | 0.000% | 8 | 7 | -22.600% |