INTC270319P00140000
INTC Mar 19 2027 140.00 Put
optionOPRA
EODOct 16, 2026
50.82USD+6.296%(+3.01)2Vol856OI
INTC270319P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 50.82 | 50.82 | 50.82 | 50.82 | +6.296% | 2 | 854 | 0.000% |
| 2026-10-15 | 49.40 | 49.40 | 47.81 | 47.81 | +12.999% | 8 | 850 | +6.296% |
| 2026-10-12 | 42.35 | 42.35 | 42.31 | 42.31 | +5.775% | 4 | 850 | +20.113% |
| 2026-10-08 | 37.55 | 40.00 | 37.55 | 40.00 | +22.324% | 9 | 858 | +27.050% |
| 2026-10-06 | 32.70 | 32.70 | 32.70 | 32.70 | -1.238% | 25 | 833 | +55.413% |
| 2026-10-05 | 33.16 | 33.16 | 33.11 | 33.11 | +2.254% | 2 | 833 | +53.488% |
| 2026-10-02 | 30.45 | 32.38 | 30.25 | 32.38 | -3.631% | 7 | 833 | +56.949% |
| 2026-09-30 | 33.60 | 33.60 | 33.60 | 33.60 | -5.219% | 1 | 832 | +51.250% |
| 2026-09-28 | 35.05 | 35.45 | 35.05 | 35.45 | +11.971% | 498 | 427 | +43.357% |
| 2026-09-25 | 31.83 | 31.83 | 31.66 | 31.66 | +2.129% | 10 | 427 | +60.518% |
| 2026-09-24 | 31.70 | 32.05 | 30.98 | 31.00 | -6.344% | 49 | 422 | +63.935% |
| 2026-09-23 | 33.10 | 33.10 | 33.10 | 33.10 | +1.069% | 31 | 423 | +53.535% |
| 2026-09-22 | 33.41 | 33.41 | 32.75 | 32.75 | -2.819% | 124 | 404 | +55.176% |
| 2026-09-21 | 34.60 | 34.72 | 32.79 | 33.70 | -17.705% | 68 | 413 | +50.801% |
| 2026-09-18 | 40.89 | 40.95 | 40.89 | 40.95 | -6.357% | 9 | 413 | +24.103% |
| 2026-09-08 | 43.73 | 43.73 | 43.73 | 43.73 | -10.700% | 5 | 418 | +16.213% |
| 2026-09-04 | 48.97 | 48.97 | 48.97 | 48.97 | -5.773% | 2 | 416 | +3.778% |
| 2026-09-03 | 51.97 | 51.97 | 51.97 | 51.97 | -3.973% | 2 | 416 | -2.213% |
| 2026-08-21 | 54.12 | 54.12 | 54.12 | 54.12 | +2.210% | 2 | 415 | -6.098% |
| 2026-08-20 | 53.30 | 53.30 | 52.95 | 52.95 | +1.827% | 6 | 409 | -4.023% |
| 2026-08-19 | 52.00 | 52.00 | 52.00 | 52.00 | +0.775% | 5 | 404 | -2.269% |
| 2026-08-05 | 51.75 | 51.75 | 51.60 | 51.60 | -6.859% | 15 | 409 | -1.512% |
| 2026-07-31 | 55.35 | 55.40 | 55.35 | 55.40 | -8.430% | 10 | 404 | -8.267% |
| 2026-07-29 | 60.50 | 60.55 | 60.50 | 60.50 | +2.127% | 5 | 403 | -16.000% |
| 2026-07-28 | 61.35 | 61.35 | 59.20 | 59.24 | +0.288% | 13 | 392 | -14.213% |
| 2026-07-27 | 59.07 | 59.07 | 59.07 | 59.07 | +12.514% | 1 | 393 | -13.966% |
| 2026-07-23 | 52.50 | 52.50 | 52.50 | 52.50 | -3.493% | 1 | 393 | -3.200% |
| 2026-07-20 | 54.40 | 54.40 | 54.40 | 54.40 | +4.918% | 1 | 393 | -6.581% |
| 2026-07-15 | 52.98 | 52.98 | 51.85 | 51.85 | +5.924% | 2 | 394 | -1.986% |
| 2026-07-07 | 49.08 | 49.80 | 48.95 | 48.95 | +16.298% | 18 | 397 | +3.820% |
| 2026-07-06 | 42.09 | 42.09 | 42.09 | 42.09 | -5.628% | 5 | 397 | +20.741% |
| 2026-07-02 | 42.23 | 44.60 | 42.23 | 44.60 | +7.083% | 3 | 398 | +13.946% |
| 2026-07-01 | 38.70 | 41.65 | 38.70 | 41.65 | +12.568% | 10 | 392 | +22.017% |
| 2026-06-30 | 38.43 | 38.43 | 36.40 | 37.00 | -9.756% | 19 | 386 | +37.351% |
| 2026-06-25 | 41.00 | 41.00 | 41.00 | 41.00 | -2.148% | 1 | 386 | +23.951% |
| 2026-06-24 | 40.49 | 41.90 | 40.49 | 41.90 | +5.542% | 23 | 386 | +21.289% |
| 2026-06-23 | 40.17 | 40.17 | 39.70 | 39.70 | +5.389% | 2 | 386 | +28.010% |
| 2026-06-22 | 38.38 | 39.00 | 37.67 | 37.67 | -8.122% | 32 | 361 | +34.908% |
| 2026-06-18 | 39.50 | 41.00 | 39.50 | 41.00 | -8.523% | 4 | 361 | +23.951% |
| 2026-06-17 | 43.65 | 44.96 | 43.57 | 44.82 | -1.495% | 158 | 281 | +13.387% |
| 2026-06-16 | 43.85 | 45.50 | 43.85 | 45.50 | +7.590% | 37 | 280 | +11.692% |
| 2026-06-15 | 42.30 | 42.30 | 42.29 | 42.29 | -9.151% | 6 | 282 | +20.170% |
| 2026-06-11 | 48.40 | 48.40 | 46.55 | 46.55 | -8.636% | 6 | 283 | +9.173% |
| 2026-06-10 | 51.45 | 51.45 | 50.95 | 50.95 | -4.731% | 10 | 276 | -0.255% |
| 2026-06-09 | 49.90 | 53.50 | 49.90 | 53.48 | -0.410% | 10 | 275 | -4.974% |
| 2026-06-05 | 53.70 | 53.70 | 53.70 | 53.70 | +13.435% | 1 | 275 | -5.363% |
| 2026-06-04 | 47.30 | 47.35 | 47.30 | 47.34 | -0.546% | 22 | 275 | +7.351% |
| 2026-06-03 | 47.60 | 47.60 | 47.60 | 47.60 | -5.085% | 1 | 276 | +6.765% |
| 2026-06-01 | 49.45 | 50.15 | 49.30 | 50.15 | +11.074% | 22 | 284 | +1.336% |
| 2026-05-29 | 43.52 | 45.15 | 43.52 | 45.15 | +0.781% | 223 | 73 | +12.558% |
| 2026-05-27 | 44.55 | 44.80 | 44.55 | 44.80 | +1.587% | 3 | 73 | +13.438% |
| 2026-05-26 | 43.14 | 44.10 | 43.14 | 44.10 | +1.379% | 3 | 73 | +15.238% |
| 2026-05-22 | 43.50 | 43.50 | 43.50 | 43.50 | -4.185% | 1 | 74 | +16.828% |
| 2026-05-20 | 45.80 | 45.80 | 45.40 | 45.40 | -8.283% | 5 | 73 | +11.938% |
| 2026-05-15 | 49.70 | 49.80 | 49.50 | 49.50 | +8.126% | 34 | 89 | +2.667% |
| 2026-05-13 | 45.78 | 45.78 | 45.78 | 45.78 | -3.924% | 1 | 88 | +11.009% |
| 2026-05-12 | 46.85 | 47.65 | 46.85 | 47.65 | +8.914% | 14 | 79 | +6.653% |
| 2026-05-11 | 42.00 | 43.75 | 41.73 | 43.75 | -0.228% | 29 | 67 | +16.160% |
| 2026-05-08 | 46.20 | 46.20 | 43.80 | 43.85 | -8.741% | 53 | 42 | +15.895% |
| 2026-05-07 | 47.85 | 48.05 | 47.85 | 48.05 | +0.523% | 11 | 32 | +5.765% |
| 2026-05-06 | 47.80 | 47.80 | 47.80 | 47.80 | -11.971% | 2 | 30 | +6.318% |
| 2026-05-01 | 53.85 | 54.30 | 53.85 | 54.30 | 0.000% | 30 | 0 | -6.409% |