INTC270319P00020000
INTC Mar 19 2027 20.00 Put
optionOPRA
EODOct 16, 2026
0.06USD+200.000%(+0.04)4Vol1,116OI
INTC270319P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +200.000% | 4 | 1,112 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 72 | 1,062 | +200.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0400 | 0.0400 | +33.333% | 405 | 706 | +50.000% |
| 2026-10-09 | 0.0200 | 0.0600 | 0.0200 | 0.0300 | -25.000% | 59 | 657 | +100.000% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 12 | 663 | +50.000% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.0400 | 0.0400 | +100.000% | 22 | 657 | +50.000% |
| 2026-10-05 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 59 | 606 | +200.000% |
| 2026-10-02 | 0.0400 | 0.0900 | 0.0300 | 0.0300 | 0.000% | 25 | 603 | +100.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 603 | +100.000% |
| 2026-09-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -57.143% | 20 | 583 | +100.000% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +75.000% | 4 | 587 | -14.286% |
| 2026-09-16 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 10 | 585 | +50.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 585 | +20.000% |
| 2026-09-09 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 17 | 570 | +20.000% |
| 2026-08-27 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | +20.000% | 7 | 574 | 0.000% |
| 2026-08-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 5 | 574 | +20.000% |
| 2026-08-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 573 | -14.286% |
| 2026-08-21 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -50.000% | 130 | 528 | +20.000% |
| 2026-08-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 5 | 523 | -40.000% |
| 2026-08-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -72.222% | 10 | 523 | +20.000% |
| 2026-08-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +50.000% | 1 | 524 | -66.667% |
| 2026-08-12 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +20.000% | 22 | 543 | -50.000% |
| 2026-08-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 2 | 543 | -40.000% |
| 2026-08-07 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | +33.333% | 24 | 528 | -70.000% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 1 | 528 | -60.000% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 2 | 528 | -76.000% |
| 2026-07-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 528 | -73.913% |
| 2026-07-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 5 | 523 | -76.000% |
| 2026-06-30 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +13.043% | 12 | 515 | -76.923% |
| 2026-06-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 10 | 512 | -73.913% |
| 2026-06-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 511 | -70.000% |
| 2026-06-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 4 | 511 | -71.429% |
| 2026-06-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 1 | 510 | -76.000% |
| 2026-06-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 1 | 509 | -85.000% |
| 2026-06-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +85.000% | 1 | 508 | -83.784% |
| 2026-05-28 | 0.3700 | 0.3700 | 0.2000 | 0.2000 | -4.762% | 4 | 505 | -70.000% |
| 2026-05-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 42 | 505 | -71.429% |
| 2026-05-22 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -24.138% | 6 | 504 | -72.727% |
| 2026-05-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 1 | 505 | -79.310% |
| 2026-05-20 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | -12.000% | 240 | 500 | -72.727% |
| 2026-05-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 2 | 498 | -76.000% |
| 2026-05-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 1 | 497 | -71.429% |
| 2026-05-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -42.424% | 1 | 496 | -68.421% |
| 2026-05-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 15 | 496 | -81.818% |
| 2026-05-08 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | +30.435% | 50 | 456 | -80.000% |
| 2026-05-05 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 10 | 456 | -73.913% |
| 2026-05-04 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | -4.000% | 12 | 447 | -75.000% |
| 2026-05-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 3 | 449 | -76.000% |
| 2026-04-30 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +47.059% | 2 | 448 | -76.000% |
| 2026-04-29 | 0.2700 | 0.2700 | 0.1700 | 0.1700 | -50.000% | 33 | 425 | -64.706% |
| 2026-04-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 11 | 416 | -82.353% |
| 2026-04-24 | 0.3500 | 0.3500 | 0.2900 | 0.3100 | -48.333% | 15 | 410 | -80.645% |
| 2026-04-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +50.000% | 1 | 410 | -90.000% |
| 2026-04-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 2 | 407 | -85.000% |
| 2026-04-20 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1 | 407 | -84.615% |
| 2026-04-17 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | -6.818% | 24 | 407 | -85.366% |
| 2026-04-15 | 0.5600 | 0.5600 | 0.4400 | 0.4400 | -4.348% | 13 | 383 | -86.364% |
| 2026-04-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -31.343% | 100 | 371 | -86.957% |
| 2026-04-09 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 371 | -91.045% |
| 2026-04-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 5 | 371 | -90.769% |
| 2026-04-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -30.526% | 11 | 371 | -90.909% |
| 2026-03-31 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | -4.040% | 6 | 371 | -93.684% |
| 2026-03-30 | 0.8900 | 1.0200 | 0.8900 | 0.9900 | +11.236% | 4 | 369 | -93.939% |
| 2026-03-27 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 42 | 370 | -93.258% |
| 2026-03-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 2 | 370 | -93.684% |
| 2026-03-16 | 0.8100 | 0.9000 | 0.8100 | 0.9000 | -10.000% | 5 | 370 | -93.333% |
| 2026-03-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +25.000% | 15 | 365 | -94.000% |
| 2026-03-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 2 | 355 | -92.500% |
| 2026-03-04 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +26.866% | 1 | 355 | -92.941% |
| 2026-01-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 4 | 355 | -91.045% |
| 2026-01-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -16.279% | 5 | 351 | -91.667% |
| 2026-01-26 | 0.8000 | 0.8800 | 0.8000 | 0.8600 | +7.500% | 43 | 346 | -93.023% |
| 2026-01-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -9.091% | 1 | 342 | -92.500% |
| 2026-01-12 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -16.190% | 101 | 341 | -93.182% |
| 2026-01-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.765% | 10 | 265 | -94.286% |
| 2025-12-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +2.586% | 10 | 265 | -94.958% |
| 2025-12-12 | 1.2800 | 1.2800 | 1.1600 | 1.1600 | -28.834% | 23 | 255 | -94.828% |
| 2025-11-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +18.978% | 2 | 232 | -96.319% |
| 2025-11-19 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -4.196% | 107 | 232 | -95.620% |
| 2025-11-17 | 1.4400 | 1.4400 | 1.4200 | 1.4300 | +10.000% | 94 | 126 | -95.804% |
| 2025-11-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 5 | 32 | -95.385% |
| 2025-11-13 | 1.3000 | 1.5300 | 1.3000 | 1.4400 | +15.200% | 7 | 31 | -95.833% |
| 2025-11-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 3 | 24 | -95.200% |
| 2025-11-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -9.559% | 5 | 19 | -95.122% |
| 2025-10-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 10 | 19 | -95.588% |
| 2025-10-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +36.893% | 1 | 9 | -95.745% |
| 2025-10-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -11.207% | 30 | 8 | -94.175% |
| 2025-10-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -1.695% | 1 | 35 | -94.828% |
| 2025-10-07 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +18.000% | 1 | 34 | -94.915% |
| 2025-10-02 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 34 | -94.000% |
| 2025-09-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -20.000% | 5 | 33 | -95.000% |
| 2025-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +41.509% | 30 | 30 | -96.000% |
| 2025-09-24 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.000% | 1 | 1 | -94.340% |