INTC270319P00025000
INTC Mar 19 2027 25.00 Put
optionOPRA
EODOct 16, 2026
0.06USD+20.000%(+0.01)1Vol2,119OI
INTC270319P00025000 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 | +20.000% | 1 | 2,120 | 0.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 90 | 2,083 | +20.000% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 2 | 2,085 | -14.286% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -38.462% | 1 | 2,085 | -25.000% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +116.667% | 1 | 2,086 | -53.846% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 2 | 2,086 | 0.000% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 2,086 | 0.000% |
| 2026-09-21 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | -11.111% | 125 | 2,091 | -25.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 2,091 | -33.333% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 50 | 2,141 | -40.000% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -20.000% | 2 | 2,141 | -25.000% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 31 | 2,172 | -40.000% |
| 2026-08-27 | 0.1800 | 0.1800 | 0.0900 | 0.1000 | -47.368% | 55 | 2,157 | -40.000% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +35.714% | 1 | 2,157 | -68.421% |
| 2026-08-25 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +16.667% | 24 | 2,133 | -57.143% |
| 2026-08-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 2,134 | -50.000% |
| 2026-08-20 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 14 | 2,138 | -50.000% |
| 2026-08-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 2,139 | -57.143% |
| 2026-08-18 | 0.1300 | 0.1500 | 0.1200 | 0.1400 | -39.130% | 22 | 2,149 | -57.143% |
| 2026-08-12 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | +21.053% | 22 | 2,157 | -73.913% |
| 2026-08-11 | 0.1500 | 0.2800 | 0.1500 | 0.1900 | -24.000% | 84 | 2,188 | -68.421% |
| 2026-08-10 | 0.2500 | 0.3100 | 0.2200 | 0.2500 | -7.407% | 88 | 2,198 | -76.000% |
| 2026-08-07 | 0.3000 | 0.3700 | 0.2600 | 0.2700 | -18.182% | 162 | 2,226 | -77.778% |
| 2026-08-06 | 0.3300 | 0.4000 | 0.2800 | 0.3300 | -10.811% | 90 | 2,185 | -81.818% |
| 2026-08-05 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | +12.121% | 49 | 2,140 | -83.784% |
| 2026-08-04 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 2,140 | -81.818% |
| 2026-08-03 | 0.4300 | 0.5000 | 0.3800 | 0.3800 | +8.571% | 11 | 2,138 | -84.211% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 2,139 | -82.857% |
| 2026-07-30 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -20.000% | 6 | 2,140 | -83.333% |
| 2026-07-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 3 | 2,140 | -86.667% |
| 2026-07-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 3 | 2,140 | -86.667% |
| 2026-07-24 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 5 | 2,140 | -85.714% |
| 2026-07-23 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 3 | 2,139 | -86.667% |
| 2026-07-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 5 | 2,139 | -86.667% |
| 2026-07-17 | 0.5300 | 0.5400 | 0.4200 | 0.5200 | +23.810% | 33 | 2,143 | -88.462% |
| 2026-07-16 | 0.4500 | 0.5000 | 0.4200 | 0.4200 | -6.667% | 35 | 2,132 | -85.714% |
| 2026-07-15 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | +15.385% | 11 | 2,126 | -86.667% |
| 2026-07-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 2,126 | -84.615% |
| 2026-07-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 5 | 2,124 | -86.047% |
| 2026-07-08 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 6 | 2,118 | -86.364% |
| 2026-07-07 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -2.273% | 2 | 2,116 | -86.047% |
| 2026-07-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 10 | 2,106 | -86.364% |
| 2026-07-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 2,107 | -84.211% |
| 2026-06-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 3 | 2,107 | -86.667% |
| 2026-06-29 | 0.4600 | 0.4600 | 0.3000 | 0.3900 | -25.000% | 16 | 2,107 | -84.615% |
| 2026-06-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +20.930% | 1 | 2,106 | -88.462% |
| 2026-06-24 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +13.158% | 4 | 2,109 | -86.047% |
| 2026-06-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 1 | 2,109 | -84.211% |
| 2026-06-17 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | -8.000% | 21 | 2,130 | -86.957% |
| 2026-06-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +38.889% | 1 | 2,129 | -88.000% |
| 2026-06-15 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -12.195% | 15 | 2,115 | -83.333% |
| 2026-06-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 20 | 2,115 | -85.366% |
| 2026-06-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 2,116 | -84.211% |
| 2026-06-05 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | +9.091% | 12 | 2,104 | -83.333% |
| 2026-06-04 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -15.385% | 30 | 2,074 | -81.818% |
| 2026-06-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +30.000% | 1 | 2,073 | -84.615% |
| 2026-05-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 8 | 2,065 | -80.000% |
| 2026-05-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.953% | 1 | 2,065 | -83.784% |
| 2026-05-18 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +4.878% | 3 | 2,068 | -86.047% |
| 2026-05-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 10 | 2,058 | -85.366% |
| 2026-05-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 2 | 2,057 | -88.235% |
| 2026-05-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +22.000% | 1 | 2,056 | -90.164% |
| 2026-05-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 3 | 2,059 | -88.000% |
| 2026-05-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +29.545% | 1 | 2,060 | -89.474% |
| 2026-05-05 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | -10.204% | 12 | 2,072 | -86.364% |
| 2026-05-01 | 0.4000 | 0.7800 | 0.4000 | 0.4900 | +4.255% | 65 | 2,083 | -87.755% |
| 2026-04-30 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | -53.000% | 23 | 2,070 | -87.234% |
| 2026-04-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +72.414% | 1 | 2,070 | -94.000% |
| 2026-04-27 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | -1.695% | 12 | 2,070 | -89.655% |
| 2026-04-24 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | -18.056% | 3 | 2,070 | -89.831% |
| 2026-04-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 20 | 2,070 | -91.667% |
| 2026-04-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 1 | 2,049 | -90.769% |
| 2026-04-17 | 1.1000 | 1.1000 | 0.7300 | 0.7300 | -14.118% | 7 | 2,049 | -91.781% |
| 2026-04-15 | 0.8900 | 0.9100 | 0.8500 | 0.8500 | -5.556% | 20 | 2,045 | -92.941% |
| 2026-04-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 1 | 2,045 | -93.333% |
| 2026-04-10 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | -6.061% | 42 | 2,046 | -93.548% |
| 2026-04-09 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -5.714% | 7 | 2,071 | -93.939% |
| 2026-04-08 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | -26.056% | 20 | 2,076 | -94.286% |
| 2026-04-06 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1.389% | 1 | 2,096 | -95.775% |
| 2026-04-02 | 1.6600 | 1.6600 | 1.4200 | 1.4400 | -7.097% | 13 | 2,101 | -95.833% |
| 2026-04-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -27.907% | 1 | 2,101 | -96.129% |
| 2026-03-30 | 2.0200 | 2.1500 | 1.9800 | 2.1500 | +39.610% | 9 | 2,101 | -97.209% |
| 2026-03-25 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -9.412% | 2 | 2,094 | -96.104% |
| 2026-03-24 | 1.8400 | 1.8800 | 1.7000 | 1.7000 | +1.190% | 10 | 2,095 | -96.471% |
| 2026-03-23 | 1.7300 | 1.7800 | 1.4000 | 1.6800 | -8.696% | 1,379 | 2,085 | -96.429% |
| 2026-03-17 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | +8.235% | 2 | 932 | -96.739% |
| 2026-03-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 931 | -96.471% |
| 2026-03-09 | 1.9200 | 1.9500 | 1.7400 | 1.7400 | -4.918% | 349 | 931 | -96.552% |
| 2026-03-06 | 1.8700 | 1.8700 | 1.7500 | 1.8300 | +1.667% | 102 | 777 | -96.721% |
| 2026-03-03 | 1.8600 | 1.8800 | 1.7200 | 1.8000 | +12.500% | 11 | 861 | -96.667% |
| 2026-02-27 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +3.226% | 100 | 850 | -96.250% |
| 2026-02-24 | 1.6600 | 1.6700 | 1.5500 | 1.5500 | -10.405% | 102 | 950 | -96.129% |
| 2026-02-20 | 1.8200 | 1.8200 | 1.7300 | 1.7300 | +2.367% | 2 | 1,050 | -96.532% |
| 2026-02-19 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 7 | 1,049 | -96.450% |
| 2026-02-18 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 10 | 1,042 | -96.364% |
| 2026-02-13 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 10 | 1,042 | -96.250% |
| 2026-02-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 100 | 1,042 | -96.250% |
| 2026-02-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -16.168% | 2 | 1,142 | -95.714% |
| 2026-02-10 | 1.4300 | 1.6700 | 1.4300 | 1.6700 | +10.596% | 100 | 1,140 | -96.407% |
| 2026-02-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 3 | 1,040 | -96.026% |
| 2026-02-03 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 0.000% | 105 | 1,043 | -95.714% |
| 2026-02-02 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | +3.704% | 102 | 1,138 | -95.714% |
| 2026-01-28 | 1.3900 | 1.4000 | 1.3000 | 1.3500 | -20.588% | 85 | 1,238 | -95.556% |
| 2026-01-26 | 1.7000 | 1.7700 | 1.6900 | 1.7000 | +9.677% | 174 | 1,178 | -96.471% |
| 2026-01-23 | 1.6100 | 1.6500 | 1.4000 | 1.5500 | +19.231% | 354 | 1,024 | -96.129% |
| 2026-01-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -16.129% | 150 | 704 | -95.385% |
| 2026-01-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 1 | 854 | -96.129% |
| 2026-01-16 | 1.4500 | 1.5000 | 1.4500 | 1.4800 | +5.714% | 59 | 795 | -95.946% |
| 2026-01-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 100 | 795 | -95.714% |
| 2026-01-13 | 1.4000 | 1.6000 | 1.4000 | 1.5500 | -11.429% | 17 | 705 | -96.129% |
| 2026-01-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -8.854% | 24 | 693 | -96.571% |
| 2026-01-08 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +6.667% | 5 | 717 | -96.875% |
| 2026-01-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 5 | 712 | -96.667% |
| 2026-01-06 | 2.1600 | 2.1600 | 2.0500 | 2.0500 | -11.638% | 25 | 707 | -97.073% |
| 2025-12-31 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -1.277% | 1 | 713 | -97.414% |
| 2025-12-29 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -11.321% | 70 | 713 | -97.447% |
| 2025-12-24 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +9.504% | 10 | 663 | -97.736% |
| 2025-12-23 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 1 | 663 | -97.521% |
| 2025-12-22 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | +13.182% | 5 | 662 | -97.590% |
| 2025-12-11 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +10.000% | 30 | 659 | -97.273% |
| 2025-12-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 659 | -97.000% |
| 2025-12-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 20 | 658 | -97.143% |
| 2025-12-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 2 | 678 | -97.000% |
| 2025-12-02 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -7.834% | 51 | 676 | -97.000% |
| 2025-12-01 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -2.252% | 30 | 725 | -97.235% |
| 2025-11-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -14.943% | 30 | 755 | -97.297% |
| 2025-11-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.333% | 30 | 725 | -97.701% |
| 2025-11-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 40 | 725 | -97.778% |
| 2025-11-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 1 | 685 | -97.692% |
| 2025-11-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.263% | 1 | 684 | -97.692% |
| 2025-11-03 | 2.5000 | 2.5000 | 2.4700 | 2.4700 | +2.917% | 31 | 652 | -97.571% |
| 2025-10-31 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | +9.589% | 590 | 652 | -97.500% |
| 2025-10-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -14.453% | 5 | 82 | -97.260% |
| 2025-10-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -6.227% | 30 | 77 | -97.656% |
| 2025-10-21 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | -7.458% | 4 | 47 | -97.802% |
| 2025-10-16 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +9.259% | 10 | 47 | -97.966% |
| 2025-09-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +22.172% | 4 | 37 | -97.778% |
| 2025-09-25 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -26.333% | 1 | 33 | -97.285% |
| 2025-09-24 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | -16.667% | 21 | 32 | -98.000% |
| 2025-09-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 11 | 0 | -98.333% |