INTC270319P00023000
INTC Mar 19 2027 23.00 Put
optionOPRA
EODOct 14, 2026
0.05USD+25.000%(+0.01)1Vol2,028OI
INTC270319P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 2,027 | 0.000% |
| 2026-10-09 | 0.0300 | 0.0600 | 0.0300 | 0.0400 | -20.000% | 12 | 2,027 | +25.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 27 | 2,054 | 0.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 1 | 2,055 | 0.000% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 1 | 2,054 | -44.444% |
| 2026-09-02 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | -25.000% | 16 | 2,070 | -16.667% |
| 2026-08-31 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | +14.286% | 16 | 2,058 | -37.500% |
| 2026-08-28 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | -41.667% | 16 | 2,074 | -28.571% |
| 2026-08-27 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 2 | 2,073 | -58.333% |
| 2026-08-26 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -44.444% | 16 | 2,059 | -50.000% |
| 2026-08-12 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 12 | 2,057 | -72.222% |
| 2026-08-11 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | -30.769% | 18 | 2,075 | -72.222% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.000% | 18 | 2,062 | -80.769% |
| 2026-08-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 1 | 2,061 | -80.769% |
| 2026-07-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 2,062 | -84.375% |
| 2026-07-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 2,061 | -83.871% |
| 2026-07-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 10 | 2,051 | -83.333% |
| 2026-07-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -29.787% | 2 | 2,049 | -84.848% |
| 2026-07-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 1 | 2,048 | -89.362% |
| 2026-07-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 4 | 2,044 | -88.095% |
| 2026-07-17 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | -13.158% | 27 | 2,065 | -84.848% |
| 2026-07-16 | 0.4500 | 0.4500 | 0.3200 | 0.3800 | +26.667% | 32 | 2,040 | -86.842% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -41.176% | 100 | 2,040 | -83.333% |
| 2026-07-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +70.000% | 1 | 2,039 | -90.196% |
| 2026-07-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 20 | 2,039 | -83.333% |
| 2026-07-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 1 | 2,039 | -87.179% |
| 2026-07-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +30.000% | 1 | 2,039 | -87.179% |
| 2026-06-30 | 0.4600 | 0.4600 | 0.3000 | 0.3000 | -14.286% | 4 | 2,041 | -83.333% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 1 | 2,040 | -85.714% |
| 2026-06-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +16.667% | 1 | 2,039 | -89.796% |
| 2026-06-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +27.273% | 1 | 2,038 | -88.095% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.3300 | 0.3300 | 0.000% | 4 | 2,036 | -84.848% |
| 2026-06-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 3 | 2,037 | -84.848% |
| 2026-06-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 50 | 1,987 | -82.759% |
| 2026-06-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 1,987 | -86.486% |
| 2026-06-17 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | +23.333% | 22 | 2,006 | -86.486% |
| 2026-06-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 2,005 | -83.333% |
| 2026-05-21 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | -8.571% | 359 | 2,062 | -84.375% |
| 2026-05-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 1 | 2,062 | -85.714% |
| 2026-05-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +50.000% | 10 | 2,062 | -89.583% |
| 2026-04-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -40.741% | 2 | 2,064 | -84.375% |
| 2026-04-28 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | +12.500% | 2 | 2,064 | -90.741% |
| 2026-04-24 | 0.4900 | 0.4900 | 0.4300 | 0.4800 | -20.000% | 90 | 2,076 | -89.583% |
| 2026-04-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -29.412% | 48 | 2,048 | -91.667% |
| 2026-04-22 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | +39.344% | 18 | 2,048 | -94.118% |
| 2026-04-20 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | +10.909% | 4 | 2,066 | -91.803% |
| 2026-04-17 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -16.667% | 2 | 2,070 | -90.909% |
| 2026-04-16 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +3.125% | 21 | 2,070 | -92.424% |
| 2026-04-13 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -35.354% | 1 | 2,071 | -92.187% |
| 2026-04-06 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -13.913% | 32 | 2,071 | -94.949% |
| 2026-04-02 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | -15.441% | 6 | 2,065 | -95.652% |
| 2026-04-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.108% | 1 | 2,065 | -96.324% |
| 2026-03-31 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | +0.680% | 100 | 2,066 | -96.622% |
| 2026-03-27 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | +9.701% | 70 | 2,092 | -96.599% |
| 2026-03-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -3.597% | 5 | 2,048 | -96.269% |
| 2026-03-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +8.594% | 10 | 2,043 | -96.403% |
| 2026-03-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +7.563% | 10 | 2,033 | -96.094% |
| 2026-02-25 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -4.800% | 253 | 1,770 | -95.798% |
| 2026-02-18 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | +5.042% | 5 | 1,770 | -96.000% |
| 2026-02-17 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | +40.000% | 3 | 1,766 | -95.798% |
| 2026-02-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -27.350% | 18 | 1,765 | -94.118% |
| 2026-02-04 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +3.540% | 25 | 1,747 | -95.726% |
| 2026-02-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -9.600% | 25 | 1,770 | -95.575% |
| 2026-02-02 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | 0.000% | 5 | 1,795 | -96.000% |
| 2026-01-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -10.072% | 2 | 1,794 | -96.000% |
| 2026-01-26 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | +46.316% | 88 | 1,792 | -96.403% |
| 2026-01-23 | 1.1000 | 1.2000 | 0.9500 | 0.9500 | -11.215% | 113 | 1,760 | -94.737% |
| 2026-01-16 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.140% | 50 | 1,698 | -95.327% |
| 2026-01-15 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +4.587% | 1 | 1,698 | -95.614% |
| 2026-01-14 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | -9.167% | 5 | 1,698 | -95.413% |
| 2026-01-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 1 | 1,698 | -95.833% |
| 2026-01-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -31.325% | 1 | 1,698 | -95.614% |
| 2026-01-06 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -6.215% | 1 | 1,698 | -96.988% |
| 2025-12-30 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.667% | 10 | 1,698 | -97.175% |
| 2025-12-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 2 | 1,693 | -97.222% |
| 2025-12-26 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -1.064% | 30 | 1,693 | -97.312% |
| 2025-12-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.297% | 30 | 1,693 | -97.340% |
| 2025-12-22 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 0.000% | 94 | 1,599 | -97.253% |
| 2025-12-12 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | +4.000% | 2 | 1,599 | -97.253% |
| 2025-12-10 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 1,600 | -97.143% |
| 2025-12-09 | 3.3500 | 3.3500 | 1.8000 | 1.8000 | +16.129% | 2 | 1,599 | -97.222% |
| 2025-12-04 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 2 | 1,597 | -96.774% |
| 2025-12-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.143% | 10 | 1,595 | -96.795% |
| 2025-12-01 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.176% | 50 | 1,595 | -97.024% |
| 2025-11-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -17.073% | 1 | 1,645 | -97.059% |
| 2025-11-25 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | -8.072% | 1,230 | 1,645 | -97.561% |
| 2025-11-17 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | +3.721% | 80 | 475 | -97.758% |
| 2025-11-14 | 2.2300 | 2.2300 | 2.1300 | 2.1500 | +2.381% | 226 | 425 | -97.674% |
| 2025-11-13 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +4.478% | 40 | 229 | -97.619% |
| 2025-11-11 | 2.0200 | 2.0200 | 1.9600 | 2.0100 | -47.105% | 7 | 229 | -97.512% |
| 2025-11-10 | 1.8200 | 3.8000 | 1.8200 | 3.8000 | +79.245% | 6 | 229 | -98.684% |
| 2025-11-07 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +5.473% | 40 | 228 | -97.642% |
| 2025-11-05 | 2.0800 | 2.0800 | 2.0100 | 2.0100 | -4.739% | 60 | 228 | -97.512% |
| 2025-11-04 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +15.301% | 40 | 228 | -97.630% |
| 2025-10-30 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | -15.668% | 70 | 188 | -97.268% |
| 2025-10-23 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +5.340% | 50 | 118 | -97.696% |
| 2025-10-20 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +5.102% | 50 | 118 | -97.573% |
| 2025-10-10 | 1.6600 | 2.0000 | 1.6600 | 1.9600 | +5.946% | 67 | 103 | -97.449% |
| 2025-10-07 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | +5.714% | 31 | 103 | -97.297% |
| 2025-10-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.891% | 1 | 72 | -97.143% |
| 2025-10-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -12.381% | 20 | 71 | -97.283% |
| 2025-09-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -8.696% | 50 | 91 | -97.619% |
| 2025-09-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.804% | 40 | 41 | -97.826% |
| 2025-09-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 1 | 1 | -98.039% |