INTC270319P00155000
INTC Mar 19 2027 155.00 Put
optionOPRA
EODOct 13, 2026
58.25USD+4.297%(+2.40)6Vol318OI
INTC270319P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 58.25 | 58.25 | 58.24 | 58.25 | +4.297% | 6 | 318 | 0.000% |
| 2026-10-12 | 55.85 | 55.85 | 55.85 | 55.85 | +7.321% | 5 | 313 | +4.297% |
| 2026-10-08 | 52.05 | 52.05 | 52.04 | 52.04 | +12.641% | 6 | 313 | +11.933% |
| 2026-10-05 | 46.20 | 46.20 | 46.20 | 46.20 | +13.430% | 1 | 314 | +26.082% |
| 2026-10-02 | 41.70 | 41.81 | 40.73 | 40.73 | -8.369% | 69 | 320 | +43.015% |
| 2026-10-01 | 45.15 | 45.35 | 44.45 | 44.45 | -2.842% | 16 | 320 | +31.046% |
| 2026-09-28 | 45.75 | 45.75 | 45.75 | 45.75 | +6.768% | 2 | 318 | +27.322% |
| 2026-09-25 | 42.85 | 42.85 | 42.85 | 42.85 | +0.824% | 1 | 317 | +35.939% |
| 2026-09-24 | 42.71 | 42.80 | 42.50 | 42.50 | -3.628% | 35 | 317 | +37.059% |
| 2026-09-22 | 44.10 | 44.10 | 44.10 | 44.10 | -13.951% | 2 | 319 | +32.086% |
| 2026-09-18 | 51.50 | 51.55 | 51.25 | 51.25 | -1.726% | 19 | 326 | +13.659% |
| 2026-09-17 | 51.85 | 52.15 | 51.85 | 52.15 | -9.572% | 29 | 326 | +11.697% |
| 2026-09-08 | 57.67 | 57.67 | 57.67 | 57.67 | -16.481% | 1 | 327 | +1.006% |
| 2026-08-25 | 69.05 | 69.05 | 69.05 | 69.05 | +10.040% | 5 | 322 | -15.641% |
| 2026-08-06 | 62.75 | 62.75 | 62.75 | 62.75 | -9.712% | 1 | 323 | -7.171% |
| 2026-08-03 | 69.50 | 69.50 | 69.50 | 69.50 | +1.445% | 1 | 324 | -16.187% |
| 2026-07-31 | 68.20 | 68.80 | 68.20 | 68.51 | -0.131% | 60 | 348 | -14.976% |
| 2026-07-30 | 70.50 | 70.50 | 68.60 | 68.60 | -5.898% | 3 | 347 | -15.087% |
| 2026-07-29 | 76.00 | 76.00 | 72.90 | 72.90 | +0.900% | 4 | 343 | -20.096% |
| 2026-07-28 | 74.16 | 75.20 | 72.25 | 72.25 | +14.683% | 8 | 339 | -19.377% |
| 2026-07-22 | 62.50 | 63.00 | 62.50 | 63.00 | +0.478% | 2 | 337 | -7.540% |
| 2026-07-21 | 62.70 | 62.70 | 62.70 | 62.70 | -4.914% | 2 | 335 | -7.097% |
| 2026-07-16 | 66.00 | 66.00 | 65.94 | 65.94 | +3.031% | 20 | 351 | -11.662% |
| 2026-07-15 | 64.00 | 64.00 | 64.00 | 64.00 | +2.400% | 10 | 361 | -8.984% |
| 2026-07-13 | 62.50 | 62.50 | 62.50 | 62.50 | 0.000% | 13 | 370 | -6.800% |
| 2026-07-08 | 62.50 | 62.50 | 62.50 | 62.50 | +7.759% | 1 | 370 | -6.800% |
| 2026-07-07 | 58.00 | 58.00 | 58.00 | 58.00 | +23.667% | 1 | 370 | +0.431% |
| 2026-06-30 | 47.00 | 47.00 | 46.90 | 46.90 | -8.129% | 33 | 397 | +24.200% |
| 2026-06-25 | 51.05 | 51.05 | 51.05 | 51.05 | +0.098% | 1 | 398 | +14.104% |
| 2026-06-24 | 50.50 | 51.00 | 50.50 | 51.00 | +7.323% | 2 | 396 | +14.216% |
| 2026-06-22 | 47.91 | 48.60 | 47.45 | 47.52 | -6.438% | 102 | 317 | +22.580% |
| 2026-06-18 | 48.30 | 51.95 | 48.30 | 50.79 | -9.417% | 5 | 319 | +14.688% |
| 2026-06-17 | 56.05 | 56.07 | 56.05 | 56.07 | +0.125% | 2 | 319 | +3.888% |
| 2026-06-16 | 56.80 | 56.80 | 56.00 | 56.00 | +6.222% | 3 | 319 | +4.018% |
| 2026-06-15 | 52.70 | 52.72 | 52.70 | 52.72 | -3.796% | 201 | 120 | +10.489% |
| 2026-06-12 | 54.60 | 54.80 | 54.50 | 54.80 | -3.860% | 5 | 123 | +6.296% |
| 2026-06-11 | 58.80 | 59.00 | 57.00 | 57.00 | -10.798% | 7 | 118 | +2.193% |
| 2026-06-05 | 63.90 | 63.90 | 63.90 | 63.90 | +2.404% | 1 | 119 | -8.842% |
| 2026-06-02 | 62.40 | 62.40 | 62.40 | 62.40 | +16.093% | 2 | 121 | -6.651% |
| 2026-05-29 | 53.75 | 53.75 | 53.75 | 53.75 | -1.376% | 1 | 122 | +8.372% |
| 2026-05-22 | 55.55 | 55.60 | 54.00 | 54.50 | -3.965% | 60 | 76 | +6.881% |
| 2026-05-20 | 56.75 | 56.75 | 56.75 | 56.75 | -1.476% | 1 | 75 | +2.643% |
| 2026-05-14 | 57.70 | 57.70 | 57.60 | 57.60 | +2.491% | 2 | 75 | +1.128% |
| 2026-05-13 | 56.20 | 56.20 | 56.20 | 56.20 | -4.665% | 2 | 73 | +3.648% |
| 2026-05-12 | 58.95 | 58.95 | 58.95 | 58.95 | +8.364% | 8 | 65 | -1.187% |
| 2026-05-11 | 54.40 | 54.45 | 54.40 | 54.40 | 0.000% | 30 | 65 | +7.077% |
| 2026-05-08 | 54.75 | 54.75 | 54.40 | 54.40 | 0.000% | 65 | 0 | +7.077% |