INTC270319P00145000
INTC Mar 19 2027 145.00 Put
optionOPRA
EODOct 15, 2026
52.85USD+38.896%(+14.80)1Vol1,917OI
INTC270319P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 52.85 | 52.85 | 52.85 | 52.85 | +38.896% | 1 | 1,918 | 0.000% |
| 2026-10-06 | 38.05 | 38.05 | 38.05 | 38.05 | +3.144% | 3 | 1,915 | +38.896% |
| 2026-10-05 | 36.87 | 36.89 | 36.87 | 36.89 | +3.769% | 2 | 1,914 | +43.264% |
| 2026-10-02 | 33.40 | 35.70 | 33.40 | 35.55 | -4.692% | 8 | 1,914 | +48.664% |
| 2026-10-01 | 37.30 | 37.30 | 37.30 | 37.30 | -0.134% | 1 | 1,914 | +41.689% |
| 2026-09-30 | 37.35 | 37.35 | 37.35 | 37.35 | -1.994% | 3 | 1,914 | +41.499% |
| 2026-09-29 | 38.11 | 38.11 | 38.11 | 38.11 | -3.519% | 1 | 1,913 | +38.678% |
| 2026-09-28 | 38.70 | 39.50 | 38.05 | 39.50 | +10.028% | 6 | 1,913 | +33.797% |
| 2026-09-25 | 35.90 | 35.90 | 35.90 | 35.90 | +1.815% | 1 | 1,913 | +47.214% |
| 2026-09-24 | 35.37 | 35.37 | 35.25 | 35.26 | -3.793% | 36 | 1,897 | +49.887% |
| 2026-09-22 | 37.10 | 37.10 | 36.65 | 36.65 | -0.136% | 2 | 1,898 | +44.202% |
| 2026-09-21 | 40.00 | 40.00 | 36.70 | 36.70 | -14.750% | 43 | 1,889 | +44.005% |
| 2026-09-18 | 43.00 | 43.05 | 43.00 | 43.05 | -4.013% | 12 | 1,894 | +22.764% |
| 2026-09-17 | 44.85 | 44.85 | 44.85 | 44.85 | -13.233% | 8 | 1,894 | +17.837% |
| 2026-09-14 | 51.70 | 51.70 | 51.69 | 51.69 | -14.562% | 18 | 1,881 | +2.244% |
| 2026-08-24 | 60.50 | 60.50 | 60.50 | 60.50 | -1.385% | 12 | 1,869 | -12.645% |
| 2026-08-03 | 61.35 | 61.35 | 61.35 | 61.35 | -4.736% | 1 | 1,870 | -13.855% |
| 2026-07-28 | 64.55 | 64.55 | 64.40 | 64.40 | +5.608% | 6 | 1,870 | -17.935% |
| 2026-07-17 | 60.98 | 60.98 | 60.98 | 60.98 | +12.199% | 1 | 1,870 | -13.332% |
| 2026-07-13 | 54.35 | 54.35 | 54.35 | 54.35 | +2.123% | 1 | 1,871 | -2.760% |
| 2026-07-10 | 53.40 | 53.40 | 53.22 | 53.22 | +0.700% | 2 | 1,871 | -0.695% |
| 2026-07-07 | 52.35 | 52.85 | 52.35 | 52.85 | +32.125% | 2 | 1,872 | 0.000% |
| 2026-06-30 | 39.90 | 40.00 | 39.73 | 40.00 | -8.634% | 1,503 | 370 | +32.125% |
| 2026-06-29 | 45.45 | 45.45 | 43.78 | 43.78 | -2.711% | 116 | 277 | +20.717% |
| 2026-06-26 | 45.00 | 45.00 | 45.00 | 45.00 | -0.662% | 1 | 277 | +17.444% |
| 2026-06-24 | 45.35 | 45.35 | 45.30 | 45.30 | +2.721% | 2 | 277 | +16.667% |
| 2026-06-23 | 44.25 | 44.25 | 42.50 | 44.10 | +7.824% | 10 | 277 | +19.841% |
| 2026-06-22 | 41.55 | 41.55 | 40.90 | 40.90 | -16.954% | 12 | 277 | +29.218% |
| 2026-06-16 | 49.25 | 49.25 | 49.25 | 49.25 | +7.135% | 5 | 277 | +7.310% |
| 2026-06-15 | 46.00 | 46.00 | 45.97 | 45.97 | -2.191% | 2 | 277 | +14.966% |
| 2026-06-12 | 47.55 | 47.76 | 47.00 | 47.00 | -14.701% | 133 | 186 | +12.447% |
| 2026-06-10 | 53.90 | 55.10 | 53.90 | 55.10 | -4.074% | 12 | 183 | -4.083% |
| 2026-06-09 | 54.00 | 57.45 | 53.65 | 57.44 | +5.880% | 19 | 166 | -7.991% |
| 2026-06-08 | 54.25 | 54.25 | 54.25 | 54.25 | +5.750% | 1 | 166 | -2.581% |
| 2026-06-03 | 51.00 | 51.30 | 51.00 | 51.30 | -4.824% | 11 | 160 | +3.021% |
| 2026-06-02 | 53.80 | 54.30 | 53.80 | 53.90 | +0.936% | 13 | 169 | -1.948% |
| 2026-06-01 | 53.40 | 53.40 | 53.40 | 53.40 | +13.136% | 1 | 168 | -1.030% |
| 2026-05-28 | 47.00 | 47.25 | 47.00 | 47.20 | -1.667% | 24 | 153 | +11.970% |
| 2026-05-27 | 48.35 | 48.55 | 48.00 | 48.00 | +0.840% | 21 | 150 | +10.104% |
| 2026-05-26 | 46.75 | 47.60 | 46.47 | 47.60 | +0.847% | 12 | 142 | +11.029% |
| 2026-05-22 | 46.92 | 47.25 | 46.92 | 47.20 | -2.680% | 52 | 154 | +11.970% |
| 2026-05-20 | 49.00 | 49.25 | 48.50 | 48.50 | -11.658% | 12 | 161 | +8.969% |
| 2026-05-18 | 54.90 | 54.90 | 54.90 | 54.90 | -0.813% | 20 | 161 | -3.734% |
| 2026-05-15 | 53.50 | 55.35 | 53.50 | 55.35 | +10.105% | 30 | 137 | -4.517% |
| 2026-05-14 | 50.27 | 50.27 | 50.27 | 50.27 | +0.540% | 10 | 127 | +5.132% |
| 2026-05-12 | 48.50 | 51.15 | 48.50 | 50.00 | +5.641% | 47 | 80 | +5.700% |
| 2026-05-11 | 47.20 | 47.33 | 47.20 | 47.33 | +0.063% | 10 | 79 | +11.663% |
| 2026-05-08 | 47.00 | 47.45 | 47.00 | 47.30 | -8.599% | 78 | 14 | +11.734% |
| 2026-05-07 | 51.60 | 51.75 | 51.60 | 51.75 | 0.000% | 14 | 0 | +2.126% |