INTC270319P00130000
INTC Mar 19 2027 130.00 Put
optionOPRA
EODOct 16, 2026
41.50USD+5.948%(+2.33)26Vol4,505OI
INTC270319P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 40.36 | 41.50 | 40.36 | 41.50 | +5.948% | 26 | 4,529 | 0.000% |
| 2026-10-15 | 39.45 | 39.45 | 39.17 | 39.17 | +8.655% | 42 | 4,569 | +5.948% |
| 2026-10-14 | 36.50 | 36.50 | 36.05 | 36.05 | +3.831% | 12 | 4,567 | +15.118% |
| 2026-10-13 | 34.55 | 34.80 | 34.55 | 34.72 | +1.878% | 22 | 4,554 | +19.528% |
| 2026-10-12 | 34.08 | 34.08 | 34.08 | 34.08 | +7.508% | 1 | 4,553 | +21.772% |
| 2026-10-09 | 31.70 | 31.70 | 31.70 | 31.70 | -1.246% | 2 | 4,551 | +30.915% |
| 2026-10-08 | 29.75 | 32.30 | 29.60 | 32.10 | +20.360% | 76 | 4,508 | +29.283% |
| 2026-10-06 | 27.45 | 27.45 | 26.67 | 26.67 | +2.577% | 7 | 4,511 | +55.606% |
| 2026-10-05 | 26.07 | 26.07 | 25.80 | 26.00 | +2.767% | 9 | 4,512 | +59.615% |
| 2026-10-02 | 24.00 | 25.30 | 23.50 | 25.30 | -2.128% | 38 | 4,522 | +64.032% |
| 2026-10-01 | 26.70 | 26.70 | 25.50 | 25.85 | -4.259% | 19 | 4,508 | +60.542% |
| 2026-09-30 | 27.20 | 27.20 | 26.70 | 27.00 | -3.915% | 33 | 4,500 | +53.704% |
| 2026-09-29 | 27.40 | 28.10 | 27.35 | 28.10 | +1.444% | 7 | 4,497 | +47.687% |
| 2026-09-28 | 26.10 | 27.97 | 26.10 | 27.70 | +8.415% | 8 | 4,499 | +49.819% |
| 2026-09-25 | 24.55 | 25.70 | 24.55 | 25.55 | +5.274% | 145 | 4,471 | +62.427% |
| 2026-09-24 | 24.90 | 26.00 | 24.27 | 24.27 | -8.415% | 114 | 4,451 | +70.993% |
| 2026-09-23 | 26.44 | 27.12 | 26.44 | 26.50 | +1.145% | 513 | 4,566 | +56.604% |
| 2026-09-22 | 26.30 | 26.80 | 26.00 | 26.20 | -1.689% | 151 | 4,542 | +58.397% |
| 2026-09-21 | 27.30 | 27.95 | 26.45 | 26.65 | -19.365% | 231 | 4,599 | +55.722% |
| 2026-09-18 | 31.88 | 33.05 | 31.88 | 33.05 | +4.423% | 2 | 4,600 | +25.567% |
| 2026-09-17 | 33.98 | 33.98 | 31.65 | 31.65 | -13.049% | 57 | 4,625 | +31.122% |
| 2026-09-16 | 36.95 | 36.95 | 36.40 | 36.40 | -7.497% | 50 | 4,675 | +14.011% |
| 2026-09-15 | 38.45 | 39.35 | 38.45 | 39.35 | -4.606% | 30 | 4,673 | +5.464% |
| 2026-09-14 | 41.25 | 41.25 | 41.25 | 41.25 | +14.871% | 1 | 4,674 | +0.606% |
| 2026-09-09 | 35.91 | 35.91 | 35.91 | 35.91 | -6.727% | 1 | 4,674 | +15.567% |
| 2026-09-08 | 38.50 | 38.50 | 38.50 | 38.50 | -7.563% | 1 | 4,673 | +7.792% |
| 2026-09-04 | 41.65 | 41.65 | 41.65 | 41.65 | -6.404% | 25 | 4,698 | -0.360% |
| 2026-09-02 | 45.05 | 45.05 | 44.26 | 44.50 | -0.559% | 18 | 4,712 | -6.742% |
| 2026-08-31 | 44.55 | 44.75 | 44.55 | 44.75 | -1.540% | 2 | 4,711 | -7.263% |
| 2026-08-28 | 45.45 | 45.45 | 45.45 | 45.45 | -4.817% | 1 | 4,711 | -8.691% |
| 2026-08-24 | 48.80 | 48.80 | 47.75 | 47.75 | +4.258% | 11 | 4,722 | -13.089% |
| 2026-08-21 | 45.85 | 45.85 | 45.80 | 45.80 | +2.691% | 40 | 4,762 | -9.389% |
| 2026-08-20 | 44.90 | 44.90 | 44.60 | 44.60 | +1.710% | 50 | 4,787 | -6.951% |
| 2026-08-19 | 43.90 | 43.95 | 43.85 | 43.85 | +3.298% | 55 | 4,822 | -5.359% |
| 2026-08-18 | 42.75 | 43.00 | 42.45 | 42.45 | +9.548% | 41 | 4,862 | -2.238% |
| 2026-08-17 | 38.75 | 38.75 | 38.75 | 38.75 | -1.998% | 11 | 4,873 | +7.097% |
| 2026-08-14 | 37.80 | 39.54 | 37.80 | 39.54 | +3.238% | 2 | 4,872 | +4.957% |
| 2026-08-13 | 38.75 | 38.75 | 38.30 | 38.30 | -6.585% | 2 | 4,871 | +8.355% |
| 2026-08-12 | 40.80 | 41.00 | 40.80 | 41.00 | -5.202% | 2 | 4,870 | +1.220% |
| 2026-08-11 | 43.25 | 43.25 | 43.25 | 43.25 | +2.246% | 40 | 4,890 | -4.046% |
| 2026-08-10 | 44.00 | 44.00 | 42.30 | 42.30 | +0.714% | 31 | 4,920 | -1.891% |
| 2026-08-07 | 43.52 | 43.52 | 42.00 | 42.00 | -6.667% | 22 | 4,919 | -1.190% |
| 2026-08-04 | 45.05 | 45.05 | 45.00 | 45.00 | -7.503% | 17 | 4,936 | -7.778% |
| 2026-08-03 | 48.75 | 48.79 | 48.65 | 48.65 | +1.566% | 41 | 4,955 | -14.697% |
| 2026-07-31 | 48.00 | 48.30 | 47.40 | 47.90 | -0.725% | 46 | 4,985 | -13.361% |
| 2026-07-30 | 47.80 | 48.25 | 47.80 | 48.25 | -10.149% | 40 | 5,025 | -13.990% |
| 2026-07-29 | 52.85 | 53.70 | 52.85 | 53.70 | +4.373% | 40 | 5,065 | -22.719% |
| 2026-07-28 | 53.00 | 53.00 | 51.45 | 51.45 | +6.302% | 52 | 5,090 | -19.339% |
| 2026-07-27 | 48.30 | 50.00 | 48.30 | 48.40 | +3.863% | 42 | 5,128 | -14.256% |
| 2026-07-24 | 46.75 | 46.75 | 46.60 | 46.60 | +3.097% | 35 | 5,123 | -10.944% |
| 2026-07-23 | 45.20 | 45.20 | 45.20 | 45.20 | +3.196% | 10 | 5,133 | -8.186% |
| 2026-07-22 | 43.65 | 43.80 | 43.65 | 43.80 | -0.114% | 20 | 5,143 | -5.251% |
| 2026-07-21 | 44.20 | 44.20 | 43.85 | 43.85 | -7.294% | 13 | 5,136 | -5.359% |
| 2026-07-20 | 46.40 | 47.30 | 46.40 | 47.30 | -4.637% | 18 | 5,151 | -12.262% |
| 2026-07-17 | 49.60 | 49.60 | 49.60 | 49.60 | +4.641% | 1 | 5,152 | -16.331% |
| 2026-07-16 | 46.50 | 47.40 | 46.50 | 47.40 | +7.119% | 36 | 5,188 | -12.447% |
| 2026-07-15 | 45.95 | 45.95 | 44.20 | 44.25 | +5.107% | 68 | 5,221 | -6.215% |
| 2026-07-14 | 41.89 | 42.10 | 41.89 | 42.10 | -4.427% | 46 | 5,266 | -1.425% |
| 2026-07-13 | 43.35 | 44.05 | 43.35 | 44.05 | +6.017% | 70 | 5,336 | -5.789% |
| 2026-07-10 | 42.30 | 42.30 | 41.45 | 41.55 | +2.088% | 87 | 5,391 | -0.120% |
| 2026-07-09 | 40.75 | 40.75 | 40.70 | 40.70 | -5.568% | 50 | 5,441 | +1.966% |
| 2026-07-08 | 44.45 | 44.45 | 43.10 | 43.10 | +2.619% | 60 | 5,464 | -3.712% |
| 2026-07-07 | 42.07 | 42.25 | 41.15 | 42.00 | +14.754% | 40 | 5,473 | -1.190% |
| 2026-07-06 | 35.75 | 36.60 | 35.75 | 36.60 | -3.937% | 49 | 5,511 | +13.388% |
| 2026-07-02 | 35.50 | 38.10 | 35.50 | 38.10 | +8.702% | 83 | 5,556 | +8.924% |
| 2026-07-01 | 32.79 | 35.05 | 32.79 | 35.05 | +13.799% | 1,646 | 4,095 | +18.402% |
| 2026-06-30 | 32.00 | 32.95 | 30.60 | 30.80 | -9.278% | 6 | 4,094 | +34.740% |
| 2026-06-29 | 36.49 | 37.74 | 33.90 | 33.95 | -2.861% | 3,025 | 1,241 | +22.239% |
| 2026-06-26 | 35.20 | 35.20 | 34.65 | 34.95 | +1.158% | 42 | 1,253 | +18.741% |
| 2026-06-25 | 35.23 | 35.31 | 34.55 | 34.55 | +1.290% | 35 | 1,272 | +20.116% |
| 2026-06-24 | 33.79 | 34.16 | 33.79 | 34.11 | -0.987% | 17 | 1,266 | +21.665% |
| 2026-06-23 | 33.63 | 34.56 | 33.50 | 34.45 | +8.778% | 65 | 1,279 | +20.464% |
| 2026-06-22 | 31.73 | 32.35 | 31.67 | 31.67 | -5.463% | 20 | 1,277 | +31.039% |
| 2026-06-18 | 33.15 | 35.05 | 33.15 | 33.50 | -15.297% | 630 | 788 | +23.881% |
| 2026-06-17 | 39.55 | 39.55 | 39.55 | 39.55 | +2.461% | 1 | 787 | +4.930% |
| 2026-06-16 | 35.49 | 38.60 | 35.49 | 38.60 | +8.488% | 13 | 784 | +7.513% |
| 2026-06-15 | 35.58 | 35.58 | 35.58 | 35.58 | -5.773% | 2 | 786 | +16.639% |
| 2026-06-12 | 37.76 | 37.76 | 37.76 | 37.76 | -4.646% | 1 | 785 | +9.905% |
| 2026-06-11 | 40.42 | 41.30 | 39.60 | 39.60 | -8.966% | 13 | 774 | +4.798% |
| 2026-06-10 | 41.65 | 43.80 | 41.65 | 43.50 | -0.344% | 13 | 792 | -4.598% |
| 2026-06-09 | 42.40 | 46.05 | 42.15 | 43.65 | -5.109% | 23 | 782 | -4.926% |
| 2026-06-05 | 43.55 | 46.00 | 43.55 | 46.00 | +15.000% | 14 | 781 | -9.783% |
| 2026-06-04 | 40.20 | 40.20 | 39.95 | 40.00 | -6.323% | 15 | 772 | +3.750% |
| 2026-06-02 | 42.75 | 43.10 | 42.55 | 42.70 | +1.305% | 68 | 774 | -2.810% |
| 2026-06-01 | 41.78 | 42.15 | 41.58 | 42.15 | +5.375% | 96 | 763 | -1.542% |
| 2026-05-29 | 36.95 | 40.00 | 36.95 | 40.00 | +8.696% | 93 | 670 | +3.750% |
| 2026-05-28 | 37.70 | 37.70 | 36.70 | 36.80 | -1.340% | 5 | 665 | +12.772% |
| 2026-05-27 | 37.80 | 38.20 | 37.25 | 37.30 | +0.269% | 17 | 652 | +11.260% |
| 2026-05-26 | 36.60 | 37.20 | 36.60 | 37.20 | +1.224% | 4 | 652 | +11.559% |
| 2026-05-22 | 37.25 | 37.25 | 36.60 | 36.75 | -3.796% | 7 | 649 | +12.925% |
| 2026-05-21 | 38.55 | 38.55 | 38.20 | 38.20 | -0.521% | 4 | 645 | +8.639% |
| 2026-05-20 | 37.70 | 39.10 | 37.70 | 38.40 | -7.022% | 11 | 636 | +8.073% |
| 2026-05-19 | 43.55 | 43.55 | 40.60 | 41.30 | -1.900% | 149 | 504 | +0.484% |
| 2026-05-18 | 43.00 | 43.00 | 42.10 | 42.10 | -1.058% | 2 | 506 | -1.425% |
| 2026-05-15 | 42.35 | 42.55 | 42.35 | 42.55 | +6.375% | 6 | 501 | -2.468% |
| 2026-05-14 | 39.85 | 40.00 | 39.80 | 40.00 | +3.493% | 20 | 489 | +3.750% |
| 2026-05-13 | 38.85 | 38.85 | 38.50 | 38.65 | -0.464% | 15 | 480 | +7.374% |
| 2026-05-12 | 37.85 | 40.70 | 37.85 | 38.83 | +4.046% | 18 | 478 | +6.876% |
| 2026-05-11 | 35.50 | 37.85 | 35.50 | 37.32 | -0.639% | 357 | 136 | +11.200% |
| 2026-05-08 | 39.00 | 39.45 | 36.80 | 37.56 | -7.941% | 48 | 107 | +10.490% |
| 2026-05-07 | 40.70 | 40.80 | 40.70 | 40.80 | -0.971% | 5 | 102 | +1.716% |
| 2026-05-06 | 41.45 | 41.50 | 40.85 | 41.20 | -3.286% | 15 | 90 | +0.728% |
| 2026-05-05 | 43.14 | 43.57 | 42.19 | 42.60 | -8.110% | 98 | 36 | -2.582% |
| 2026-05-04 | 46.36 | 46.36 | 46.36 | 46.36 | -3.417% | 20 | 17 | -10.483% |
| 2026-04-30 | 48.00 | 48.00 | 48.00 | 48.00 | -2.141% | 1 | 16 | -13.542% |
| 2026-04-29 | 49.50 | 49.50 | 49.05 | 49.05 | 0.000% | 16 | 0 | -15.392% |