INTC270319P00135000
INTC Mar 19 2027 135.00 Put
optionOPRA
EODOct 16, 2026
45.67USD+4.198%(+1.84)2Vol1,033OI
INTC270319P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 44.35 | 45.67 | 44.35 | 45.67 | +4.198% | 2 | 1,033 | 0.000% |
| 2026-10-15 | 44.58 | 44.60 | 43.83 | 43.83 | +40.032% | 9 | 1,033 | +4.198% |
| 2026-10-07 | 31.52 | 31.56 | 30.87 | 31.30 | +2.623% | 71 | 1,048 | +45.911% |
| 2026-10-06 | 30.22 | 30.75 | 30.22 | 30.50 | +2.349% | 519 | 1,386 | +49.738% |
| 2026-10-05 | 30.00 | 30.00 | 29.48 | 29.80 | +3.833% | 12 | 1,385 | +53.255% |
| 2026-10-02 | 26.95 | 28.70 | 26.95 | 28.70 | -1.880% | 71 | 1,332 | +59.129% |
| 2026-10-01 | 28.85 | 29.25 | 28.80 | 29.25 | -3.783% | 5 | 1,327 | +56.137% |
| 2026-09-30 | 30.05 | 30.40 | 30.05 | 30.40 | -4.252% | 5 | 1,322 | +50.230% |
| 2026-09-29 | 32.20 | 32.35 | 31.55 | 31.75 | +0.954% | 111 | 1,316 | +43.843% |
| 2026-09-28 | 30.55 | 31.75 | 30.55 | 31.45 | +9.201% | 82 | 1,309 | +45.215% |
| 2026-09-25 | 28.40 | 28.82 | 28.29 | 28.80 | +4.159% | 133 | 1,188 | +58.576% |
| 2026-09-24 | 28.65 | 29.26 | 27.65 | 27.65 | -7.370% | 56 | 1,130 | +65.172% |
| 2026-09-23 | 30.00 | 30.30 | 29.85 | 29.85 | +2.226% | 51 | 1,085 | +52.998% |
| 2026-09-22 | 29.60 | 29.95 | 29.17 | 29.20 | -3.471% | 274 | 926 | +56.404% |
| 2026-09-21 | 30.70 | 30.80 | 29.45 | 30.25 | -16.367% | 631 | 316 | +50.975% |
| 2026-09-18 | 35.55 | 36.17 | 35.25 | 36.17 | -0.632% | 48 | 291 | +26.265% |
| 2026-09-17 | 36.40 | 36.40 | 36.40 | 36.40 | -13.436% | 25 | 266 | +25.467% |
| 2026-09-15 | 42.05 | 42.05 | 42.05 | 42.05 | +0.119% | 8 | 274 | +8.609% |
| 2026-09-10 | 42.00 | 42.00 | 42.00 | 42.00 | +4.738% | 1 | 275 | +8.738% |
| 2026-09-08 | 40.10 | 40.10 | 40.10 | 40.10 | -18.826% | 1 | 274 | +13.890% |
| 2026-09-02 | 49.40 | 49.40 | 49.40 | 49.40 | +12.528% | 18 | 259 | -7.551% |
| 2026-08-12 | 43.90 | 43.90 | 43.90 | 43.90 | -15.103% | 10 | 259 | +4.032% |
| 2026-07-31 | 51.97 | 51.97 | 51.57 | 51.71 | -5.982% | 59 | 279 | -11.681% |
| 2026-07-30 | 55.00 | 55.00 | 55.00 | 55.00 | -1.168% | 3 | 282 | -16.964% |
| 2026-07-28 | 56.64 | 56.68 | 55.65 | 55.65 | +11.411% | 3 | 283 | -17.934% |
| 2026-07-24 | 49.95 | 49.95 | 49.95 | 49.95 | +2.231% | 1 | 283 | -8.569% |
| 2026-07-23 | 48.80 | 48.86 | 48.70 | 48.86 | +2.539% | 3 | 280 | -6.529% |
| 2026-07-22 | 47.00 | 47.65 | 47.00 | 47.65 | -5.080% | 2 | 278 | -4.155% |
| 2026-07-20 | 50.50 | 50.50 | 50.20 | 50.20 | +1.414% | 10 | 281 | -9.024% |
| 2026-07-15 | 49.50 | 49.50 | 49.50 | 49.50 | +10.294% | 1 | 280 | -7.737% |
| 2026-07-10 | 45.10 | 45.10 | 44.88 | 44.88 | +0.854% | 11 | 280 | +1.760% |
| 2026-07-09 | 43.10 | 44.50 | 43.10 | 44.50 | -1.440% | 2 | 281 | +2.629% |
| 2026-07-07 | 45.65 | 45.90 | 45.00 | 45.15 | +12.875% | 12 | 273 | +1.152% |
| 2026-07-02 | 39.60 | 40.00 | 39.60 | 40.00 | +5.680% | 12 | 265 | +14.175% |
| 2026-07-01 | 37.30 | 37.85 | 37.30 | 37.85 | +11.652% | 4 | 264 | +20.661% |
| 2026-06-30 | 34.25 | 34.25 | 33.90 | 33.90 | -11.140% | 5 | 263 | +34.720% |
| 2026-06-29 | 39.00 | 40.00 | 38.15 | 38.15 | -0.366% | 12 | 266 | +19.712% |
| 2026-06-26 | 38.29 | 38.29 | 38.29 | 38.29 | +1.889% | 10 | 266 | +19.274% |
| 2026-06-25 | 34.50 | 39.00 | 34.50 | 37.58 | -1.235% | 20 | 268 | +21.527% |
| 2026-06-24 | 37.59 | 38.60 | 36.40 | 38.05 | +5.694% | 33 | 279 | +20.026% |
| 2026-06-23 | 36.00 | 36.00 | 36.00 | 36.00 | +3.836% | 2 | 277 | +26.861% |
| 2026-06-22 | 34.81 | 35.00 | 34.67 | 34.67 | -5.402% | 53 | 239 | +31.728% |
| 2026-06-18 | 37.70 | 37.78 | 36.65 | 36.65 | -3.476% | 230 | 198 | +24.611% |
| 2026-06-15 | 38.20 | 38.20 | 37.97 | 37.97 | -6.085% | 15 | 183 | +20.279% |
| 2026-06-12 | 40.43 | 40.43 | 40.43 | 40.43 | -5.977% | 10 | 183 | +12.961% |
| 2026-06-11 | 44.03 | 44.90 | 43.00 | 43.00 | -9.283% | 30 | 179 | +6.209% |
| 2026-06-10 | 46.70 | 47.40 | 46.60 | 47.40 | -4.724% | 19 | 211 | -3.650% |
| 2026-06-09 | 46.30 | 49.75 | 45.90 | 49.75 | +10.433% | 28 | 197 | -8.201% |
| 2026-06-08 | 44.85 | 46.22 | 44.85 | 45.05 | -10.080% | 26 | 172 | +1.376% |
| 2026-06-05 | 48.25 | 50.10 | 48.25 | 50.10 | +13.477% | 6 | 174 | -8.842% |
| 2026-06-03 | 44.15 | 44.15 | 44.15 | 44.15 | -4.952% | 1 | 173 | +3.443% |
| 2026-06-02 | 46.00 | 46.80 | 46.00 | 46.45 | +0.869% | 68 | 195 | -1.679% |
| 2026-06-01 | 45.65 | 46.45 | 45.55 | 46.05 | +10.036% | 54 | 224 | -0.825% |
| 2026-05-29 | 37.90 | 41.85 | 37.90 | 41.85 | +4.494% | 8 | 227 | +9.128% |
| 2026-05-28 | 40.60 | 40.60 | 40.05 | 40.05 | -1.958% | 8 | 219 | +14.032% |
| 2026-05-27 | 41.40 | 41.45 | 40.80 | 40.85 | +2.253% | 9 | 210 | +11.799% |
| 2026-05-26 | 40.50 | 40.50 | 39.95 | 39.95 | -0.622% | 43 | 170 | +14.318% |
| 2026-05-22 | 40.05 | 40.20 | 40.05 | 40.20 | -5.965% | 4 | 166 | +13.607% |
| 2026-05-21 | 42.75 | 42.75 | 42.75 | 42.75 | +2.151% | 3 | 163 | +6.830% |
| 2026-05-20 | 42.40 | 42.40 | 41.85 | 41.85 | -7.206% | 3 | 161 | +9.128% |
| 2026-05-19 | 45.10 | 45.10 | 45.10 | 45.10 | -3.323% | 1 | 161 | +1.264% |
| 2026-05-18 | 46.65 | 46.65 | 46.65 | 46.65 | +1.193% | 1 | 161 | -2.101% |
| 2026-05-15 | 46.10 | 46.10 | 46.10 | 46.10 | +5.492% | 3 | 162 | -0.933% |
| 2026-05-14 | 43.80 | 43.80 | 42.75 | 43.70 | +3.924% | 18 | 149 | +4.508% |
| 2026-05-13 | 43.20 | 43.20 | 41.60 | 42.05 | -3.267% | 11 | 138 | +8.609% |
| 2026-05-12 | 44.20 | 44.20 | 43.40 | 43.47 | +7.786% | 61 | 96 | +5.061% |
| 2026-05-11 | 38.41 | 40.40 | 38.41 | 40.33 | -0.297% | 80 | 37 | +13.241% |
| 2026-05-08 | 42.70 | 42.70 | 40.45 | 40.45 | -8.588% | 37 | 19 | +12.905% |
| 2026-05-07 | 44.25 | 44.25 | 44.25 | 44.25 | -1.139% | 7 | 12 | +3.209% |
| 2026-05-06 | 44.85 | 44.85 | 44.75 | 44.76 | -2.696% | 10 | 3 | +2.033% |
| 2026-05-05 | 45.95 | 46.00 | 45.95 | 46.00 | 0.000% | 3 | 0 | -0.717% |