INTC270319P00027000
INTC Mar 19 2027 27.00 Put
optionOPRA
EODOct 14, 2026
0.08USD+60.000%(+0.03)200Vol1,526OI
INTC270319P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 200 | 1,626 | 0.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 35 | 1,616 | +60.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -54.545% | 5 | 1,611 | +60.000% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 1,611 | -27.273% |
| 2026-09-03 | 0.1200 | 0.1400 | 0.1100 | 0.1400 | -6.667% | 21 | 1,622 | -42.857% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +15.385% | 16 | 1,630 | -46.667% |
| 2026-09-01 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | 0.000% | 23 | 1,618 | -38.462% |
| 2026-08-31 | 0.1100 | 0.1300 | 0.1000 | 0.1300 | -23.529% | 17 | 1,615 | -38.462% |
| 2026-08-28 | 0.1900 | 0.2000 | 0.1600 | 0.1700 | 0.000% | 47 | 1,632 | -52.941% |
| 2026-08-27 | 0.1300 | 0.1800 | 0.1300 | 0.1700 | +30.769% | 54 | 1,629 | -52.941% |
| 2026-08-26 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 16 | 1,620 | -38.462% |
| 2026-08-25 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -20.000% | 24 | 1,607 | -50.000% |
| 2026-08-18 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | -33.333% | 10 | 1,608 | -60.000% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 2 | 1,606 | -73.333% |
| 2026-08-11 | 0.3600 | 0.3600 | 0.2500 | 0.2500 | -19.355% | 64 | 1,614 | -68.000% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | -22.500% | 78 | 1,614 | -74.194% |
| 2026-08-07 | 0.4300 | 0.4500 | 0.3700 | 0.4000 | +2.564% | 115 | 1,621 | -80.000% |
| 2026-08-06 | 0.4900 | 0.4900 | 0.3700 | 0.3900 | -4.878% | 90 | 1,596 | -79.487% |
| 2026-08-05 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | -2.381% | 49 | 1,569 | -80.488% |
| 2026-07-31 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -16.000% | 14 | 1,559 | -80.952% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 1,560 | -84.000% |
| 2026-07-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 1 | 1,559 | -86.441% |
| 2026-07-09 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | -18.750% | 14 | 1,546 | -84.615% |
| 2026-07-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +28.000% | 1 | 1,546 | -87.500% |
| 2026-07-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 1,546 | -84.000% |
| 2026-06-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 1 | 1,546 | -84.314% |
| 2026-06-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +54.839% | 1 | 1,547 | -83.333% |
| 2026-06-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -48.333% | 5 | 1,547 | -74.194% |
| 2026-06-11 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | +13.208% | 5 | 1,547 | -86.667% |
| 2026-06-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +8.163% | 3 | 1,544 | -84.906% |
| 2026-06-08 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -2.000% | 17 | 1,528 | -83.673% |
| 2026-06-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,527 | -84.000% |
| 2026-06-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,526 | -84.000% |
| 2026-05-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 31 | 1,526 | -84.000% |
| 2026-05-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 184 | 1,599 | -82.609% |
| 2026-05-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 1,599 | -84.000% |
| 2026-05-12 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | -5.455% | 8 | 1,597 | -84.615% |
| 2026-05-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 1,597 | -85.455% |
| 2026-05-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 10 | 1,607 | -87.692% |
| 2026-05-01 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.000% | 21 | 1,608 | -87.692% |
| 2026-04-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -33.673% | 13 | 1,621 | -87.692% |
| 2026-04-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 20 | 1,621 | -91.837% |
| 2026-04-22 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +1.031% | 12 | 1,621 | -91.837% |
| 2026-04-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -10.185% | 5 | 1,633 | -91.753% |
| 2026-04-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -4.425% | 2 | 1,628 | -92.593% |
| 2026-04-10 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -11.719% | 10 | 1,626 | -92.920% |
| 2026-04-08 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | -26.012% | 3 | 1,616 | -93.750% |
| 2026-04-06 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.352% | 6 | 1,619 | -95.376% |
| 2026-04-02 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.291% | 6 | 1,619 | -95.531% |
| 2026-04-01 | 2.0700 | 2.2700 | 1.8900 | 1.8900 | -13.699% | 201 | 1,619 | -95.767% |
| 2026-03-26 | 2.0000 | 2.2800 | 2.0000 | 2.1900 | -8.368% | 179 | 1,818 | -96.347% |
| 2026-03-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +4.825% | 2 | 1,807 | -96.653% |
| 2026-03-17 | 2.2400 | 2.4100 | 2.2200 | 2.2800 | +23.913% | 505 | 1,805 | -96.491% |
| 2026-03-11 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -13.208% | 86 | 1,313 | -95.652% |
| 2026-03-09 | 2.3600 | 2.3600 | 2.1200 | 2.1200 | -4.933% | 682 | 1,227 | -96.226% |
| 2026-03-06 | 2.2200 | 2.3600 | 2.2200 | 2.2300 | +6.190% | 321 | 616 | -96.413% |
| 2026-02-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.226% | 3 | 447 | -96.190% |
| 2026-02-26 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | +9.045% | 34 | 450 | -96.313% |
| 2026-02-25 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | -11.947% | 155 | 359 | -95.980% |
| 2026-02-23 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +29.143% | 71 | 359 | -96.460% |
| 2026-02-09 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -4.372% | 2 | 359 | -95.429% |
| 2026-02-06 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +4.571% | 5 | 358 | -95.628% |
| 2026-02-03 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -6.915% | 5 | 360 | -95.429% |
| 2026-02-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +5.618% | 5 | 363 | -95.745% |
| 2026-01-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.261% | 5 | 368 | -95.506% |
| 2026-01-29 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.222% | 5 | 373 | -95.652% |
| 2026-01-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -14.692% | 5 | 378 | -95.556% |
| 2026-01-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +11.053% | 5 | 383 | -96.209% |
| 2026-01-23 | 2.0200 | 2.0200 | 1.9000 | 1.9000 | +16.564% | 9 | 387 | -95.789% |
| 2026-01-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -13.757% | 5 | 378 | -95.092% |
| 2026-01-21 | 1.7000 | 2.0600 | 1.5800 | 1.8900 | +0.532% | 4 | 383 | -95.767% |
| 2026-01-15 | 1.8500 | 1.8800 | 1.8200 | 1.8800 | -13.761% | 104 | 385 | -95.745% |
| 2026-01-09 | 2.2700 | 2.3600 | 2.1000 | 2.1800 | -6.838% | 20 | 316 | -96.330% |
| 2026-01-07 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -12.687% | 11 | 335 | -96.581% |
| 2026-01-06 | 2.8400 | 2.8400 | 2.6800 | 2.6800 | -4.965% | 3 | 346 | -97.015% |
| 2025-12-30 | 2.9000 | 2.9100 | 2.8200 | 2.8200 | -9.032% | 3 | 349 | -97.163% |
| 2025-12-22 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | -0.641% | 175 | 349 | -97.419% |
| 2025-12-19 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -1.266% | 1 | 174 | -97.436% |
| 2025-12-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +0.637% | 1 | 174 | -97.468% |
| 2025-12-17 | 3.1000 | 3.1400 | 3.0800 | 3.1400 | +16.296% | 25 | 174 | -97.452% |
| 2025-12-08 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | +8.000% | 28 | 170 | -97.037% |
| 2025-12-03 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | -0.794% | 32 | 170 | -96.800% |
| 2025-12-02 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | -36.203% | 2 | 138 | -96.825% |
| 2025-11-21 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +7.337% | 1 | 136 | -97.975% |
| 2025-11-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.541% | 16 | 135 | -97.826% |
| 2025-11-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +37.546% | 5 | 135 | -97.838% |
| 2025-10-28 | 2.6800 | 2.6900 | 2.6800 | 2.6900 | -4.947% | 30 | 130 | -97.026% |
| 2025-10-24 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -22.039% | 1 | 130 | -97.173% |
| 2025-10-22 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +10.000% | 5 | 130 | -97.796% |
| 2025-10-20 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.838% | 13 | 125 | -97.576% |
| 2025-10-14 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +11.014% | 5 | 112 | -97.911% |
| 2025-10-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +7.813% | 5 | 107 | -97.681% |
| 2025-10-07 | 3.1500 | 3.2200 | 3.1500 | 3.2000 | +1.587% | 31 | 102 | -97.500% |
| 2025-10-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 0.000% | 1 | 83 | -97.460% |
| 2025-10-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 30 | 82 | -97.460% |
| 2025-09-26 | 3.5000 | 3.5800 | 3.5000 | 3.5000 | 0.000% | 52 | 52 | -97.714% |