INTC270319P00150000
INTC Mar 19 2027 150.00 Put
optionOPRA
EODOct 16, 2026
60.12USD+1.297%(+0.77)2Vol290OI
INTC270319P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 60.12 | 60.12 | 60.12 | 60.12 | +1.297% | 2 | 289 | 0.000% |
| 2026-10-15 | 59.50 | 59.50 | 59.35 | 59.35 | +9.907% | 13 | 288 | +1.297% |
| 2026-10-14 | 53.60 | 54.00 | 53.60 | 54.00 | +5.531% | 3 | 289 | +11.333% |
| 2026-10-12 | 51.17 | 51.17 | 51.17 | 51.17 | +5.723% | 1 | 289 | +17.491% |
| 2026-10-09 | 48.40 | 48.40 | 48.40 | 48.40 | -0.514% | 2 | 290 | +24.215% |
| 2026-10-08 | 45.85 | 48.65 | 45.85 | 48.65 | +17.797% | 4 | 289 | +23.577% |
| 2026-10-05 | 42.25 | 42.25 | 41.30 | 41.30 | +8.971% | 3 | 288 | +45.569% |
| 2026-10-02 | 37.70 | 38.21 | 37.70 | 37.90 | -7.335% | 25 | 263 | +58.628% |
| 2026-10-01 | 41.40 | 41.45 | 40.70 | 40.90 | -1.422% | 33 | 260 | +46.993% |
| 2026-09-30 | 41.49 | 41.49 | 41.49 | 41.49 | -2.834% | 4 | 256 | +44.902% |
| 2026-09-28 | 42.15 | 42.70 | 42.15 | 42.70 | +9.347% | 90 | 284 | +40.796% |
| 2026-09-25 | 38.80 | 39.05 | 38.80 | 39.05 | +2.628% | 2 | 283 | +53.956% |
| 2026-09-24 | 38.55 | 38.55 | 38.05 | 38.05 | -8.092% | 14 | 283 | +58.003% |
| 2026-09-23 | 41.40 | 41.40 | 41.40 | 41.40 | +1.845% | 1 | 283 | +45.217% |
| 2026-09-22 | 40.75 | 40.80 | 40.65 | 40.65 | -1.047% | 124 | 205 | +47.897% |
| 2026-09-21 | 41.65 | 41.65 | 40.30 | 41.08 | -12.781% | 31 | 192 | +46.349% |
| 2026-09-18 | 47.10 | 47.15 | 47.10 | 47.10 | -0.317% | 12 | 191 | +27.643% |
| 2026-09-17 | 47.25 | 47.25 | 47.25 | 47.25 | -25.708% | 1 | 190 | +27.238% |
| 2026-09-01 | 63.60 | 63.60 | 63.60 | 63.60 | -1.395% | 100 | 195 | -5.472% |
| 2026-08-25 | 64.50 | 64.50 | 64.50 | 64.50 | +3.167% | 5 | 190 | -6.791% |
| 2026-08-21 | 62.52 | 62.52 | 62.52 | 62.52 | +0.839% | 1 | 191 | -3.839% |
| 2026-08-20 | 62.00 | 62.00 | 62.00 | 62.00 | -11.744% | 5 | 191 | -3.032% |
| 2026-07-28 | 70.25 | 70.25 | 70.25 | 70.25 | +14.228% | 2 | 189 | -14.420% |
| 2026-07-23 | 61.00 | 61.50 | 61.00 | 61.50 | -0.598% | 3 | 191 | -2.244% |
| 2026-07-20 | 61.87 | 61.87 | 61.87 | 61.87 | +1.526% | 3 | 191 | -2.829% |
| 2026-07-15 | 60.94 | 60.94 | 60.94 | 60.94 | +5.799% | 1 | 190 | -1.346% |
| 2026-07-14 | 57.50 | 57.60 | 57.50 | 57.60 | +3.578% | 3 | 191 | +4.375% |
| 2026-07-10 | 57.45 | 57.45 | 55.50 | 55.61 | -5.746% | 21 | 196 | +8.110% |
| 2026-07-08 | 59.00 | 59.00 | 59.00 | 59.00 | +2.466% | 1 | 195 | +1.898% |
| 2026-07-07 | 57.58 | 57.58 | 57.58 | 57.58 | +21.221% | 1 | 195 | +4.411% |
| 2026-07-01 | 45.50 | 47.60 | 45.50 | 47.50 | -1.961% | 5 | 192 | +26.568% |
| 2026-06-26 | 48.45 | 48.45 | 48.45 | 48.45 | +2.714% | 4 | 192 | +24.087% |
| 2026-06-25 | 44.46 | 48.58 | 44.46 | 47.17 | +1.050% | 12 | 192 | +27.454% |
| 2026-06-24 | 47.06 | 47.06 | 45.56 | 46.68 | +1.083% | 14 | 181 | +28.792% |
| 2026-06-23 | 46.18 | 46.18 | 46.18 | 46.18 | +4.598% | 1 | 181 | +30.186% |
| 2026-06-22 | 45.30 | 45.30 | 44.05 | 44.15 | -5.763% | 11 | 185 | +36.172% |
| 2026-06-18 | 47.00 | 47.00 | 46.85 | 46.85 | -11.269% | 2 | 185 | +28.324% |
| 2026-06-16 | 50.00 | 52.80 | 50.00 | 52.80 | +7.099% | 18 | 183 | +13.864% |
| 2026-06-15 | 49.20 | 49.30 | 49.20 | 49.30 | -3.428% | 28 | 211 | +21.947% |
| 2026-06-12 | 52.25 | 52.25 | 51.00 | 51.05 | -16.188% | 4 | 210 | +17.767% |
| 2026-06-05 | 60.91 | 60.91 | 60.91 | 60.91 | +8.092% | 5 | 213 | -1.297% |
| 2026-06-01 | 56.35 | 56.35 | 56.35 | 56.35 | +10.925% | 17 | 213 | +6.690% |
| 2026-05-29 | 50.80 | 50.80 | 50.80 | 50.80 | -0.098% | 1 | 213 | +18.346% |
| 2026-05-28 | 51.55 | 51.55 | 50.85 | 50.85 | -1.434% | 19 | 212 | +18.230% |
| 2026-05-27 | 51.90 | 51.95 | 51.59 | 51.59 | +2.585% | 6 | 214 | +16.534% |
| 2026-05-26 | 49.96 | 50.29 | 49.93 | 50.29 | -1.101% | 3 | 216 | +19.547% |
| 2026-05-22 | 50.36 | 50.86 | 50.36 | 50.85 | -4.147% | 14 | 222 | +18.230% |
| 2026-05-20 | 53.15 | 53.15 | 53.05 | 53.05 | -1.632% | 7 | 217 | +13.327% |
| 2026-05-14 | 54.30 | 54.30 | 53.58 | 53.93 | +2.295% | 17 | 208 | +11.478% |
| 2026-05-13 | 52.72 | 52.72 | 52.72 | 52.72 | -4.319% | 1 | 208 | +14.036% |
| 2026-05-12 | 53.00 | 55.25 | 52.65 | 55.10 | +9.217% | 32 | 185 | +9.111% |
| 2026-05-11 | 48.65 | 50.90 | 48.65 | 50.45 | -0.689% | 118 | 90 | +19.167% |
| 2026-05-08 | 53.38 | 53.65 | 50.80 | 50.80 | -8.386% | 72 | 59 | +18.346% |
| 2026-05-07 | 55.45 | 55.45 | 55.45 | 55.45 | -3.481% | 14 | 45 | +8.422% |
| 2026-05-06 | 57.45 | 57.45 | 57.45 | 57.45 | -0.330% | 1 | 44 | +4.648% |
| 2026-05-05 | 57.55 | 57.64 | 57.23 | 57.64 | 0.000% | 49 | 0 | +4.303% |