INTC270319P00042000
INTC Mar 19 2027 42.00 Put
optionOPRA
EODOct 15, 2026
0.33USD+13.793%(+0.04)45Vol1,288OI
INTC270319P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.3200 | 0.3800 | 0.3200 | 0.3300 | +13.793% | 45 | 1,250 | 0.000% |
| 2026-10-14 | 0.2000 | 0.2900 | 0.2000 | 0.2900 | +20.833% | 35 | 1,263 | +13.793% |
| 2026-10-13 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 1,264 | +37.500% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | -7.407% | 18 | 1,249 | +32.000% |
| 2026-10-08 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +50.000% | 5 | 1,249 | +22.222% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 18 | 1,255 | +83.333% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.1900 | 0.1900 | -29.630% | 18 | 1,244 | +73.684% |
| 2026-10-01 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 2 | 1,242 | +22.222% |
| 2026-09-30 | 0.2700 | 0.2700 | 0.2000 | 0.2500 | -19.355% | 28 | 1,244 | +32.000% |
| 2026-09-28 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | +3.333% | 18 | 1,235 | +6.452% |
| 2026-09-23 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | -3.226% | 21 | 1,247 | +10.000% |
| 2026-09-21 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | -18.421% | 23 | 1,229 | +6.452% |
| 2026-09-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 2 | 1,231 | -13.158% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 1,232 | -25.000% |
| 2026-09-16 | 0.4800 | 0.4800 | 0.4100 | 0.4500 | +2.273% | 39 | 1,253 | -26.667% |
| 2026-09-15 | 0.5100 | 0.5100 | 0.4300 | 0.4400 | -15.385% | 57 | 1,248 | -25.000% |
| 2026-09-14 | 0.6300 | 0.6500 | 0.5200 | 0.5200 | 0.000% | 84 | 1,256 | -36.538% |
| 2026-09-11 | 0.4800 | 0.5400 | 0.4300 | 0.5200 | -3.704% | 32 | 1,247 | -36.538% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -18.182% | 21 | 1,242 | -38.889% |
| 2026-09-03 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 2 | 1,243 | -50.000% |
| 2026-08-31 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | -8.750% | 8 | 1,240 | -54.795% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -14.894% | 1 | 1,240 | -58.750% |
| 2026-08-25 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | -11.321% | 24 | 1,239 | -64.894% |
| 2026-08-24 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | +15.217% | 10 | 1,229 | -68.868% |
| 2026-08-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -6.122% | 1 | 1,229 | -64.130% |
| 2026-08-18 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -1.010% | 28 | 1,229 | -66.327% |
| 2026-08-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +2.062% | 2 | 1,227 | -66.667% |
| 2026-08-12 | 1.0900 | 1.0900 | 0.9700 | 0.9700 | -29.710% | 12 | 1,219 | -65.979% |
| 2026-08-11 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | -45.020% | 3 | 1,216 | -76.087% |
| 2026-07-29 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | +8.658% | 3 | 1,213 | -86.853% |
| 2026-07-28 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | +10.526% | 400 | 1,013 | -85.714% |
| 2026-07-27 | 2.1900 | 2.1900 | 2.0900 | 2.0900 | -3.687% | 12 | 1,004 | -84.211% |
| 2026-07-24 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +23.295% | 1 | 1,003 | -84.793% |
| 2026-07-23 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -11.558% | 1 | 1,003 | -81.250% |
| 2026-07-14 | 2.0300 | 2.0300 | 1.9600 | 1.9900 | -4.327% | 4 | 1,002 | -83.417% |
| 2026-07-13 | 2.0700 | 2.0800 | 2.0700 | 2.0800 | +4.000% | 2 | 1,000 | -84.135% |
| 2026-07-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +18.343% | 5 | 995 | -83.500% |
| 2026-07-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +11.921% | 1 | 995 | -80.473% |
| 2026-06-30 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | -15.169% | 6 | 994 | -78.146% |
| 2026-06-26 | 1.8500 | 1.8500 | 1.7200 | 1.7800 | +19.463% | 30 | 996 | -81.461% |
| 2026-06-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 1 | 996 | -77.852% |
| 2026-06-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 1 | 996 | -80.588% |
| 2026-06-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -10.606% | 1 | 995 | -81.356% |
| 2026-06-10 | 1.9700 | 1.9800 | 1.9700 | 1.9800 | +10.615% | 3 | 995 | -83.333% |
| 2026-06-08 | 1.8000 | 1.8200 | 1.7000 | 1.7900 | -10.500% | 8 | 994 | -81.564% |
| 2026-06-05 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +28.205% | 29 | 995 | -83.500% |
| 2026-06-04 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | +11.429% | 4 | 992 | -78.846% |
| 2026-06-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 992 | -76.429% |
| 2026-05-28 | 1.4700 | 1.5000 | 1.4000 | 1.4000 | +3.704% | 623 | 849 | -76.429% |
| 2026-05-27 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | -6.897% | 4 | 850 | -75.556% |
| 2026-05-26 | 1.4100 | 1.5000 | 1.4100 | 1.4500 | -1.361% | 4 | 851 | -77.241% |
| 2026-05-22 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | -10.909% | 7 | 857 | -77.551% |
| 2026-05-21 | 1.5200 | 1.7500 | 1.5200 | 1.6500 | -5.714% | 24 | 836 | -80.000% |
| 2026-05-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -25.214% | 201 | 702 | -81.143% |
| 2026-05-06 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +82.812% | 1 | 702 | -85.897% |
| 2026-05-05 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -41.818% | 1 | 702 | -74.219% |
| 2026-05-04 | 2.2200 | 2.2600 | 2.2000 | 2.2000 | +11.675% | 222 | 480 | -85.000% |
| 2026-04-30 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -18.930% | 5 | 480 | -83.249% |
| 2026-04-29 | 2.1600 | 2.4300 | 2.1600 | 2.4300 | -10.000% | 3 | 482 | -86.420% |
| 2026-04-28 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +1.124% | 5 | 487 | -87.778% |
| 2026-04-27 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.403% | 6 | 484 | -87.640% |
| 2026-04-24 | 2.5500 | 2.9800 | 2.5500 | 2.9800 | -23.196% | 5 | 481 | -88.926% |
| 2026-04-23 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -0.513% | 5 | 481 | -91.495% |
| 2026-04-22 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | -2.256% | 2 | 481 | -91.538% |
| 2026-04-21 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -0.250% | 3 | 482 | -91.729% |
| 2026-04-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 7 | 482 | -91.750% |
| 2026-04-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.854% | 17 | 482 | -91.081% |
| 2026-04-14 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | -4.095% | 102 | 466 | -92.584% |
| 2026-04-09 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -7.200% | 10 | 389 | -92.888% |
| 2026-04-08 | 6.0700 | 6.0700 | 5.0000 | 5.0000 | -20.635% | 63 | 399 | -93.400% |
| 2026-04-07 | 6.5000 | 6.5000 | 6.2000 | 6.3000 | -4.545% | 15 | 382 | -94.762% |
| 2026-04-06 | 5.6700 | 6.7500 | 5.6700 | 6.6000 | -4.348% | 27 | 382 | -95.000% |
| 2026-04-02 | 7.1500 | 7.1500 | 6.7000 | 6.9000 | -3.497% | 72 | 400 | -95.217% |
| 2026-04-01 | 7.7500 | 7.8000 | 7.1400 | 7.1500 | -15.882% | 49 | 400 | -95.385% |
| 2026-03-31 | 8.9500 | 8.9500 | 8.5000 | 8.5000 | -9.091% | 7 | 445 | -96.118% |
| 2026-03-30 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | +7.102% | 3 | 441 | -96.471% |
| 2026-03-27 | 8.6300 | 8.7300 | 8.6300 | 8.7300 | +4.551% | 3 | 440 | -96.220% |
| 2026-03-26 | 7.9300 | 8.3500 | 7.9300 | 8.3500 | +11.333% | 69 | 440 | -96.048% |
| 2026-03-25 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -11.243% | 49 | 481 | -95.600% |
| 2026-03-24 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.199% | 3 | 530 | -96.095% |
| 2026-03-23 | 8.2300 | 8.6400 | 8.0500 | 8.6400 | +6.667% | 14 | 530 | -96.181% |
| 2026-03-20 | 7.5300 | 8.1000 | 7.5300 | 8.1000 | +1.250% | 33 | 524 | -95.926% |
| 2026-03-19 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.030% | 2 | 502 | -95.875% |
| 2026-03-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.198% | 1 | 504 | -96.000% |
| 2026-03-17 | 8.2500 | 8.3500 | 8.2300 | 8.3500 | +14.384% | 100 | 504 | -96.048% |
| 2026-03-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.006% | 1 | 443 | -95.479% |
| 2026-03-12 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +10.098% | 32 | 443 | -95.796% |
| 2026-03-11 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -5.688% | 10 | 411 | -95.372% |
| 2026-03-10 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -9.353% | 3 | 401 | -95.635% |
| 2026-03-09 | 9.0500 | 9.0500 | 8.3400 | 8.3400 | -3.023% | 11 | 404 | -96.043% |
| 2026-03-06 | 8.2700 | 8.6000 | 8.2700 | 8.6000 | +9.137% | 8 | 401 | -96.163% |
| 2026-03-04 | 8.2800 | 8.2800 | 7.8800 | 7.8800 | -1.868% | 25 | 393 | -95.812% |
| 2026-02-26 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -3.019% | 2 | 387 | -95.890% |
| 2026-02-24 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -3.944% | 5 | 387 | -96.014% |
| 2026-02-23 | 8.4500 | 8.6200 | 8.4500 | 8.6200 | +0.233% | 49 | 393 | -96.172% |
| 2026-02-20 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.807% | 2 | 359 | -96.163% |
| 2026-02-19 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +10.165% | 4 | 360 | -96.194% |
| 2026-02-18 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +2.742% | 4 | 364 | -95.807% |
| 2026-02-17 | 7.4700 | 7.6600 | 7.4700 | 7.6600 | +4.932% | 10 | 360 | -95.692% |
| 2026-02-11 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | -8.521% | 55 | 367 | -95.479% |
| 2026-02-10 | 7.4500 | 7.9800 | 7.4500 | 7.9800 | +13.514% | 51 | 314 | -95.865% |
| 2026-02-09 | 7.1000 | 7.1000 | 7.0000 | 7.0300 | +2.329% | 41 | 273 | -95.306% |
| 2026-02-06 | 7.1000 | 7.1000 | 6.8700 | 6.8700 | -6.531% | 2 | 278 | -95.197% |
| 2026-02-05 | 7.5500 | 7.5500 | 7.3500 | 7.3500 | -2.000% | 34 | 277 | -95.510% |
| 2026-02-04 | 7.4900 | 7.5200 | 7.4900 | 7.5000 | +6.383% | 12 | 277 | -95.600% |
| 2026-02-02 | 7.9800 | 7.9800 | 7.0500 | 7.0500 | -11.875% | 4 | 267 | -95.319% |
| 2026-01-30 | 7.0500 | 8.0000 | 7.0000 | 8.0000 | +11.111% | 40 | 271 | -95.875% |
| 2026-01-28 | 7.2200 | 7.2500 | 6.8500 | 7.2000 | -12.195% | 34 | 252 | -95.417% |
| 2026-01-27 | 8.5000 | 8.6000 | 8.2000 | 8.2000 | -5.747% | 18 | 282 | -95.976% |
| 2026-01-26 | 8.4500 | 8.7500 | 8.4500 | 8.7000 | +9.848% | 57 | 285 | -96.207% |
| 2026-01-23 | 7.7000 | 7.9200 | 7.6500 | 7.9200 | +34.237% | 155 | 236 | -95.833% |
| 2026-01-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -16.901% | 2 | 158 | -94.407% |
| 2026-01-14 | 8.1000 | 8.1000 | 7.1000 | 7.1000 | -8.740% | 3 | 158 | -95.352% |
| 2026-01-13 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -7.381% | 9 | 158 | -95.758% |
| 2026-01-12 | 8.1500 | 8.4000 | 8.1000 | 8.4000 | -1.176% | 73 | 149 | -96.071% |
| 2026-01-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -9.091% | 1 | 85 | -96.118% |
| 2026-01-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +10.000% | 38 | 84 | -96.471% |
| 2026-01-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -14.487% | 5 | 46 | -96.118% |
| 2026-01-02 | 9.8600 | 9.9400 | 9.8600 | 9.9400 | +6.310% | 2 | 43 | -96.680% |
| 2025-12-05 | 9.3300 | 9.3500 | 9.3300 | 9.3500 | -4.592% | 3 | 43 | -96.471% |
| 2025-12-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | 0.000% | 1 | 41 | -96.633% |
| 2025-12-01 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.543% | 40 | 40 | -96.633% |
| 2025-10-28 | 9.7100 | 10.1600 | 8.9500 | 10.1600 | -30.648% | 5 | 25 | -96.752% |
| 2025-09-23 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 24 | 24 | -97.747% |