INTC270319P00032000
INTC Mar 19 2027 32.00 Put
optionOPRA
EODOct 16, 2026
0.10USD-9.091%(-0.01)32Vol3,150OI
INTC270319P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1500 | 0.1500 | 0.0700 | 0.1000 | -9.091% | 32 | 3,155 | 0.000% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 100 | 3,223 | -9.091% |
| 2026-10-01 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 230 | 3,234 | -9.091% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 3 | 3,234 | -23.077% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 22 | 3,236 | -33.333% |
| 2026-09-16 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -10.000% | 200 | 3,436 | -44.444% |
| 2026-09-15 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 0.000% | 12 | 3,438 | -50.000% |
| 2026-09-14 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -9.091% | 10 | 3,438 | -50.000% |
| 2026-09-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 3 | 3,441 | -54.545% |
| 2026-09-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 11 | 3,452 | -50.000% |
| 2026-09-04 | 0.2200 | 0.2600 | 0.2100 | 0.2600 | +4.000% | 20 | 3,452 | -61.538% |
| 2026-09-02 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -13.793% | 20 | 3,452 | -60.000% |
| 2026-09-01 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | +20.833% | 23 | 3,452 | -65.517% |
| 2026-08-28 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -20.000% | 23 | 3,452 | -58.333% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.000% | 24 | 3,452 | -66.667% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.2900 | 0.3000 | -9.091% | 54 | 3,452 | -66.667% |
| 2026-08-24 | 0.3300 | 0.3800 | 0.3200 | 0.3300 | +6.452% | 215 | 3,552 | -69.697% |
| 2026-08-21 | 0.3600 | 0.3700 | 0.3100 | 0.3100 | +6.897% | 27 | 3,551 | -67.742% |
| 2026-08-20 | 0.3600 | 0.3700 | 0.2700 | 0.2900 | -6.452% | 85 | 3,551 | -65.517% |
| 2026-08-19 | 0.3700 | 0.3900 | 0.2900 | 0.3100 | -13.889% | 88 | 3,551 | -67.742% |
| 2026-08-18 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 0.000% | 82 | 3,550 | -72.222% |
| 2026-08-17 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | +12.500% | 31 | 3,550 | -72.222% |
| 2026-08-14 | 0.4000 | 0.4200 | 0.3100 | 0.3200 | -13.514% | 122 | 3,590 | -68.750% |
| 2026-08-13 | 0.4200 | 0.4400 | 0.3600 | 0.3700 | -7.500% | 60 | 3,590 | -72.973% |
| 2026-08-12 | 0.5000 | 0.5100 | 0.3900 | 0.4000 | -11.111% | 52 | 3,590 | -75.000% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.4400 | 0.4500 | -8.163% | 44 | 3,590 | -77.778% |
| 2026-08-10 | 0.5600 | 0.5600 | 0.4800 | 0.4900 | -10.909% | 48 | 3,590 | -79.592% |
| 2026-08-07 | 0.7200 | 0.7200 | 0.5500 | 0.5500 | -12.698% | 114 | 3,560 | -81.818% |
| 2026-08-06 | 0.7200 | 0.7200 | 0.6300 | 0.6300 | -3.077% | 62 | 3,560 | -84.127% |
| 2026-08-05 | 0.7300 | 0.7500 | 0.6400 | 0.6500 | -17.722% | 57 | 3,560 | -84.615% |
| 2026-08-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 1 | 3,561 | -87.342% |
| 2026-08-03 | 0.8900 | 0.8900 | 0.7300 | 0.8400 | +13.514% | 99 | 3,566 | -88.095% |
| 2026-07-31 | 0.7700 | 0.8400 | 0.7300 | 0.7400 | -26.000% | 65 | 3,568 | -86.486% |
| 2026-07-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 3,567 | -90.000% |
| 2026-07-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 1 | 3,566 | -90.000% |
| 2026-07-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -8.421% | 2 | 3,564 | -88.506% |
| 2026-07-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -7.767% | 1 | 3,565 | -89.474% |
| 2026-07-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +5.102% | 1 | 3,564 | -90.291% |
| 2026-07-07 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +6.522% | 2 | 3,562 | -89.796% |
| 2026-06-26 | 0.9700 | 0.9700 | 0.8600 | 0.9200 | +12.195% | 10 | 3,562 | -89.130% |
| 2026-06-24 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 1 | 3,563 | -87.805% |
| 2026-06-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 20 | 3,543 | -87.500% |
| 2026-06-16 | 0.6800 | 0.9000 | 0.6800 | 0.9000 | +16.883% | 3 | 3,542 | -88.889% |
| 2026-06-12 | 1.0500 | 1.0500 | 0.7700 | 0.7700 | -14.444% | 3 | 3,543 | -87.013% |
| 2026-06-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +34.328% | 1 | 3,543 | -88.889% |
| 2026-06-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -18.293% | 1 | 3,543 | -85.075% |
| 2026-05-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 1 | 3,543 | -87.805% |
| 2026-05-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -12.360% | 1 | 3,543 | -87.179% |
| 2026-05-11 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | +2.299% | 2 | 3,543 | -88.764% |
| 2026-05-08 | 0.6000 | 0.8700 | 0.6000 | 0.8700 | -11.224% | 3 | 3,543 | -88.506% |
| 2026-05-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 3 | 3,546 | -89.796% |
| 2026-04-29 | 1.1100 | 1.1100 | 0.9000 | 0.9800 | -2.000% | 175 | 3,703 | -89.796% |
| 2026-04-28 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | -16.667% | 4 | 3,701 | -90.000% |
| 2026-04-27 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 25 | 3,726 | -91.667% |
| 2026-04-24 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | -26.087% | 2 | 3,728 | -91.597% |
| 2026-04-21 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -3.012% | 1 | 3,727 | -93.789% |
| 2026-04-20 | 1.6700 | 1.6700 | 1.0600 | 1.6600 | +2.469% | 31 | 3,727 | -93.976% |
| 2026-04-17 | 1.5600 | 1.7400 | 1.5600 | 1.6200 | -19.802% | 6 | 3,706 | -93.827% |
| 2026-04-14 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.663% | 5 | 3,711 | -95.050% |
| 2026-04-10 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | -8.095% | 4 | 3,716 | -94.819% |
| 2026-04-09 | 2.1200 | 2.1200 | 2.0700 | 2.1000 | -4.545% | 32 | 3,714 | -95.238% |
| 2026-04-08 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -22.535% | 2 | 3,744 | -95.455% |
| 2026-04-07 | 2.9500 | 2.9500 | 2.7700 | 2.8400 | -3.729% | 25 | 3,746 | -96.479% |
| 2026-04-06 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | -8.669% | 7 | 3,765 | -96.610% |
| 2026-04-01 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -12.703% | 1 | 3,770 | -96.904% |
| 2026-03-31 | 4.0900 | 4.1500 | 3.7000 | 3.7000 | -5.612% | 763 | 3,769 | -97.297% |
| 2026-03-30 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -1.754% | 2 | 3,011 | -97.449% |
| 2026-03-27 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +9.016% | 1 | 3,009 | -97.494% |
| 2026-03-26 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +11.246% | 1 | 3,008 | -97.268% |
| 2026-03-25 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -15.424% | 21 | 3,007 | -96.960% |
| 2026-03-24 | 3.8300 | 3.8900 | 3.8300 | 3.8900 | -0.256% | 103 | 2,987 | -97.429% |
| 2026-03-17 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | +20.000% | 4 | 2,884 | -97.436% |
| 2026-03-16 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -7.932% | 53 | 2,880 | -96.923% |
| 2026-03-12 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -8.073% | 1 | 2,827 | -97.167% |
| 2026-03-06 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | +5.205% | 315 | 2,826 | -97.396% |
| 2026-03-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.882% | 55 | 2,518 | -97.260% |
| 2026-03-02 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +1.639% | 20 | 2,463 | -97.312% |
| 2026-02-27 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | +4.571% | 2 | 2,463 | -97.268% |
| 2026-02-26 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -1.408% | 802 | 2,462 | -97.143% |
| 2026-02-25 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.974% | 26 | 1,692 | -97.183% |
| 2026-02-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 22 | 1,692 | -97.436% |
| 2026-02-19 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -5.852% | 664 | 1,671 | -97.297% |
| 2026-02-17 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +14.244% | 1 | 1,008 | -97.455% |
| 2026-02-11 | 3.3500 | 3.4400 | 3.3500 | 3.4400 | +15.436% | 5 | 1,008 | -97.093% |
| 2026-02-09 | 3.0500 | 3.0600 | 2.9500 | 2.9800 | -12.353% | 16 | 1,003 | -96.644% |
| 2026-02-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +12.211% | 11 | 992 | -97.059% |
| 2026-01-30 | 3.1000 | 3.1000 | 3.0300 | 3.0300 | +3.413% | 2 | 992 | -96.700% |
| 2026-01-28 | 3.1100 | 3.1100 | 2.9300 | 2.9300 | -18.611% | 22 | 993 | -96.587% |
| 2026-01-27 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | -5.263% | 294 | 994 | -97.222% |
| 2026-01-26 | 3.7500 | 3.8500 | 3.7500 | 3.8000 | +10.145% | 557 | 736 | -97.368% |
| 2026-01-23 | 3.5000 | 3.5200 | 3.4500 | 3.4500 | +30.682% | 22 | 193 | -97.101% |
| 2026-01-22 | 2.5800 | 2.6400 | 2.5800 | 2.6400 | -6.383% | 2 | 173 | -96.212% |
| 2026-01-21 | 2.7000 | 2.8700 | 2.5500 | 2.8200 | -10.476% | 13 | 171 | -96.454% |
| 2026-01-20 | 3.0200 | 3.2400 | 3.0200 | 3.1500 | +2.606% | 3 | 172 | -96.825% |
| 2026-01-16 | 3.0000 | 3.0700 | 3.0000 | 3.0700 | -0.647% | 8 | 178 | -96.743% |
| 2026-01-15 | 3.0500 | 3.1500 | 3.0200 | 3.0900 | -6.364% | 10 | 178 | -96.764% |
| 2026-01-14 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | 0.000% | 2 | 173 | -96.970% |
| 2026-01-13 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | -12.467% | 25 | 175 | -96.970% |
| 2026-01-12 | 3.8500 | 3.8500 | 3.7100 | 3.7700 | +3.571% | 93 | 199 | -97.347% |
| 2026-01-09 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -26.613% | 25 | 135 | -97.253% |
| 2025-12-31 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -7.978% | 5 | 110 | -97.984% |
| 2025-12-26 | 5.1600 | 5.4900 | 5.1600 | 5.3900 | +1.698% | 26 | 110 | -98.145% |
| 2025-12-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 20 | 98 | -98.113% |
| 2025-12-15 | 5.2300 | 5.2300 | 5.1500 | 5.1500 | +2.183% | 2 | 98 | -98.058% |
| 2025-12-12 | 4.8600 | 5.0400 | 4.8600 | 5.0400 | +12.000% | 2 | 98 | -98.016% |
| 2025-12-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.273% | 1 | 97 | -97.778% |
| 2025-12-05 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | -3.297% | 37 | 96 | -97.727% |
| 2025-12-03 | 4.2000 | 4.5500 | 3.8800 | 4.5500 | +9.375% | 13 | 60 | -97.802% |
| 2025-12-02 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | -10.538% | 2 | 64 | -97.596% |
| 2025-12-01 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.709% | 1 | 64 | -97.849% |
| 2025-11-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 1 | 65 | -98.058% |
| 2025-11-26 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -3.704% | 3 | 69 | -98.077% |
| 2025-11-24 | 5.9000 | 5.9600 | 5.1000 | 5.4000 | -10.150% | 7 | 69 | -98.148% |
| 2025-11-21 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +8.288% | 2 | 67 | -98.336% |
| 2025-11-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 4 | 68 | -98.198% |
| 2025-11-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.365% | 1 | 64 | -98.261% |
| 2025-11-03 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +2.157% | 5 | 58 | -98.081% |
| 2025-10-31 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -6.250% | 1 | 58 | -98.039% |
| 2025-10-21 | 5.5300 | 5.5500 | 5.4400 | 5.4400 | +2.642% | 6 | 57 | -98.162% |
| 2025-10-20 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -10.473% | 1 | 56 | -98.113% |
| 2025-10-15 | 6.1500 | 6.3500 | 5.8600 | 5.9200 | +19.596% | 31 | 55 | -98.311% |
| 2025-10-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.477% | 3 | 55 | -97.980% |
| 2025-10-03 | 5.3500 | 5.3700 | 5.1000 | 5.3500 | +0.943% | 66 | 52 | -98.131% |
| 2025-10-02 | 5.5000 | 5.5000 | 4.1500 | 5.3000 | -13.821% | 60 | 21 | -98.113% |
| 2025-10-01 | 5.5500 | 6.1500 | 5.5500 | 6.1500 | -0.646% | 26 | 17 | -98.374% |
| 2025-09-26 | 5.8600 | 6.1900 | 5.8200 | 6.1900 | -2.212% | 18 | 17 | -98.384% |
| 2025-09-25 | 6.5700 | 6.5800 | 6.3300 | 6.3300 | 0.000% | 22 | 10 | -98.420% |