INTC270319P00018000
INTC Mar 19 2027 18.00 Put
optionOPRA
EODOct 15, 2026
0.02USD-77.778%(-0.07)10Vol1,121OI
INTC270319P00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -77.778% | 10 | 1,116 | 0.000% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +350.000% | 1 | 1,117 | -77.778% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 11 | 1,117 | 0.000% |
| 2026-10-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -66.667% | 46 | 1,071 | -33.333% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +200.000% | 1 | 1,071 | -77.778% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 49 | 1,032 | -33.333% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 2 | 1,032 | -60.000% |
| 2026-10-02 | 0.0600 | 0.0900 | 0.0300 | 0.0300 | 0.000% | 4 | 1,032 | -33.333% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -25.000% | 2 | 1,032 | -33.333% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0300 | 0.0400 | +33.333% | 160 | 1,031 | -50.000% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 130 | 1,030 | -33.333% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -66.667% | 1 | 1,030 | -33.333% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 1,030 | -77.778% |
| 2026-09-24 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | +100.000% | 179 | 1,030 | -66.667% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 2 | 1,030 | -33.333% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 2 | 1,030 | -33.333% |
| 2026-09-21 | 0.0900 | 0.0900 | 0.0300 | 0.0300 | -50.000% | 2 | 1,030 | -33.333% |
| 2026-09-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 1,031 | -66.667% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 23 | 1,031 | -33.333% |
| 2026-09-16 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 42 | 1,031 | -33.333% |
| 2026-09-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 1,031 | -33.333% |
| 2026-09-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 1 | 1,031 | -66.667% |
| 2026-08-25 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 5 | 1,036 | 0.000% |
| 2026-08-20 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 1,036 | -33.333% |
| 2026-08-19 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 1,046 | -50.000% |
| 2026-08-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 1,046 | -50.000% |
| 2026-08-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -78.261% | 1 | 1,047 | -60.000% |
| 2026-07-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 1 | 1,047 | -91.304% |
| 2026-07-13 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +11.111% | 2 | 1,047 | -90.000% |
| 2026-07-08 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -40.000% | 500 | 558 | -88.889% |
| 2026-07-02 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 6 | 552 | -93.333% |
| 2026-06-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 551 | -93.333% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | +7.692% | 7 | 546 | -92.857% |
| 2026-06-18 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -35.000% | 30 | 524 | -92.308% |
| 2026-05-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 1 | 523 | -95.000% |
| 2026-05-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 8 | 516 | -93.333% |
| 2026-05-26 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | +92.857% | 5 | 512 | -92.593% |
| 2026-05-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -65.000% | 1 | 511 | -85.714% |
| 2026-05-11 | 0.2000 | 0.4000 | 0.2000 | 0.4000 | +135.294% | 8 | 503 | -95.000% |
| 2026-05-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -43.333% | 1 | 503 | -88.235% |
| 2026-05-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7 | 499 | -93.333% |
| 2026-05-01 | 0.3000 | 0.3000 | 0.1900 | 0.3000 | +3.448% | 51 | 513 | -93.333% |
| 2026-04-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 1 | 513 | -93.103% |
| 2026-04-24 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -56.897% | 2 | 512 | -92.000% |
| 2026-04-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +23.404% | 1 | 512 | -96.552% |
| 2026-04-02 | 0.5900 | 0.5900 | 0.4700 | 0.4700 | -48.913% | 6 | 514 | -95.745% |
| 2026-04-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +22.667% | 5 | 514 | -97.826% |
| 2026-03-30 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +41.509% | 9 | 514 | -97.333% |
| 2026-03-25 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -5.357% | 34 | 505 | -96.226% |
| 2026-03-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -15.152% | 200 | 505 | -96.429% |
| 2026-03-19 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 150 | 356 | -96.970% |
| 2026-03-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +25.926% | 6 | 206 | -97.059% |
| 2026-03-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 1 | 200 | -96.296% |
| 2026-02-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 199 | -96.552% |
| 2026-02-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 198 | -96.364% |
| 2026-02-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 198 | -96.364% |
| 2026-02-18 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -12.281% | 29 | 198 | -96.000% |
| 2026-02-17 | 0.5000 | 0.5700 | 0.5000 | 0.5700 | +14.000% | 40 | 214 | -96.491% |
| 2026-02-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 174 | -96.000% |
| 2026-02-05 | 0.4500 | 0.5500 | 0.4500 | 0.5100 | +6.250% | 19 | 174 | -96.078% |
| 2026-02-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 158 | -95.833% |
| 2026-02-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 158 | -95.556% |
| 2026-01-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 157 | -96.000% |
| 2026-01-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 1 | 156 | -95.556% |
| 2026-01-27 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 156 | -96.552% |
| 2026-01-26 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 1 | 156 | -96.721% |
| 2026-01-23 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +37.500% | 2 | 156 | -96.364% |
| 2026-01-22 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -6.977% | 9 | 155 | -95.000% |
| 2026-01-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -21.818% | 1 | 146 | -95.349% |
| 2026-01-16 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | 0.000% | 2 | 145 | -96.364% |
| 2026-01-15 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -8.333% | 3 | 145 | -96.364% |
| 2026-01-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 145 | -96.667% |
| 2026-01-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 145 | -96.667% |
| 2026-01-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 1 | 144 | -97.143% |
| 2026-01-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 1 | 144 | -97.531% |
| 2026-01-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 1 | 143 | -97.333% |
| 2025-12-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -10.112% | 1 | 141 | -97.500% |
| 2025-12-29 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 1 | 141 | -97.753% |
| 2025-12-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 141 | -97.647% |
| 2025-12-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 23 | 140 | -97.647% |
| 2025-12-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 118 | -97.500% |
| 2025-12-04 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | +12.676% | 2 | 117 | -97.500% |
| 2025-12-03 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | -5.333% | 5 | 117 | -97.183% |
| 2025-12-02 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -5.063% | 2 | 118 | -97.333% |
| 2025-12-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -16.842% | 1 | 120 | -97.468% |
| 2025-11-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 41 | 120 | -97.895% |
| 2025-11-24 | 1.2300 | 1.2300 | 0.9500 | 0.9500 | -13.636% | 2 | 119 | -97.895% |
| 2025-11-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 118 | -98.182% |
| 2025-11-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 1 | 118 | -98.000% |
| 2025-11-18 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 1 | 117 | -98.095% |
| 2025-11-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +12.632% | 1 | 117 | -98.131% |
| 2025-11-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 117 | -97.895% |
| 2025-11-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 5 | 117 | -97.895% |
| 2025-11-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 1 | 112 | -97.778% |
| 2025-11-03 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -3.333% | 30 | 81 | -97.701% |
| 2025-10-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 5 | 81 | -97.778% |
| 2025-10-23 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | +9.574% | 21 | 86 | -98.058% |
| 2025-10-21 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -5.051% | 14 | 104 | -97.872% |
| 2025-10-15 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | +19.277% | 9 | 99 | -97.980% |
| 2025-10-09 | 0.7700 | 0.8300 | 0.7700 | 0.8300 | +7.792% | 2 | 99 | -97.590% |
| 2025-10-07 | 0.8700 | 0.8700 | 0.7600 | 0.7700 | -3.750% | 9 | 99 | -97.403% |
| 2025-10-06 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | +1.266% | 20 | 99 | -97.500% |
| 2025-10-03 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | +3.947% | 2 | 119 | -97.468% |
| 2025-10-02 | 0.8200 | 0.8200 | 0.7400 | 0.7600 | -3.797% | 5 | 118 | -97.368% |
| 2025-10-01 | 0.8600 | 0.8600 | 0.7600 | 0.7900 | -12.222% | 9 | 115 | -97.468% |
| 2025-09-30 | 0.8500 | 0.9600 | 0.8100 | 0.9000 | +3.448% | 8 | 116 | -97.778% |
| 2025-09-29 | 0.8200 | 0.8800 | 0.7900 | 0.8700 | -1.136% | 11 | 114 | -97.701% |
| 2025-09-26 | 0.9200 | 1.0000 | 0.8600 | 0.8800 | -7.368% | 62 | 110 | -97.727% |
| 2025-09-25 | 1.1400 | 1.1400 | 0.9500 | 0.9500 | -4.040% | 43 | 55 | -97.895% |
| 2025-09-23 | 1.0000 | 1.0700 | 0.9900 | 0.9900 | 0.000% | 12 | 12 | -97.980% |