INTC270319P00047000
INTC Mar 19 2027 47.00 Put
optionOPRA
EODOct 16, 2026
0.57USD-6.557%(-0.04)3Vol2,080OI
INTC270319P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | -6.557% | 3 | 2,079 | 0.000% |
| 2026-10-15 | 0.5800 | 0.6200 | 0.5200 | 0.6100 | +29.787% | 84 | 2,073 | -6.557% |
| 2026-10-14 | 0.3400 | 0.4700 | 0.3400 | 0.4700 | +34.286% | 13 | 2,081 | +21.277% |
| 2026-10-12 | 0.3400 | 0.3800 | 0.3400 | 0.3500 | 0.000% | 28 | 1,467 | +62.857% |
| 2026-10-09 | 0.3600 | 0.3700 | 0.3200 | 0.3500 | +6.061% | 643 | 1,437 | +62.857% |
| 2026-10-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 5 | 1,442 | +72.727% |
| 2026-10-07 | 0.3200 | 0.3200 | 0.2500 | 0.2700 | +17.391% | 18 | 1,453 | +111.111% |
| 2026-10-05 | 0.2600 | 0.2900 | 0.2300 | 0.2300 | -23.333% | 18 | 1,439 | +147.826% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 31 | 1,411 | +90.000% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 1,411 | +42.500% |
| 2026-09-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 1,411 | +35.714% |
| 2026-09-23 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | -8.000% | 18 | 1,417 | +23.913% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -13.793% | 18 | 1,406 | +14.000% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 2 | 1,404 | -1.724% |
| 2026-09-17 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -18.667% | 2 | 1,404 | -6.557% |
| 2026-09-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 2 | 1,404 | -24.000% |
| 2026-09-14 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | -3.333% | 3 | 1,405 | -34.483% |
| 2026-09-08 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | -13.462% | 3 | 1,405 | -36.667% |
| 2026-09-04 | 0.9400 | 1.0400 | 0.9400 | 1.0400 | +0.971% | 21 | 1,404 | -45.192% |
| 2026-09-03 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.850% | 1 | 1,404 | -44.660% |
| 2026-09-02 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | -5.833% | 2 | 1,404 | -49.558% |
| 2026-09-01 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | +1.695% | 6 | 1,399 | -52.500% |
| 2026-08-31 | 1.1900 | 1.2000 | 1.1700 | 1.1800 | -5.600% | 22 | 1,399 | -51.695% |
| 2026-08-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.384% | 3 | 1,397 | -54.400% |
| 2026-08-26 | 1.4600 | 1.4700 | 1.4600 | 1.4600 | +4.286% | 80 | 1,384 | -60.959% |
| 2026-08-25 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -9.677% | 5 | 1,384 | -59.286% |
| 2026-08-24 | 1.7400 | 1.7400 | 1.5500 | 1.5500 | 0.000% | 6 | 1,380 | -63.226% |
| 2026-08-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +3.333% | 1 | 1,379 | -63.226% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +1.351% | 2 | 1,377 | -62.000% |
| 2026-08-19 | 1.5300 | 1.5300 | 1.4800 | 1.4800 | -1.333% | 3 | 1,375 | -61.486% |
| 2026-08-18 | 1.5100 | 1.5400 | 1.5000 | 1.5000 | +16.279% | 11 | 1,373 | -62.000% |
| 2026-08-17 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -8.511% | 2 | 1,373 | -55.814% |
| 2026-08-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 2 | 1,373 | -59.574% |
| 2026-08-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 1 | 1,373 | -60.417% |
| 2026-08-12 | 1.5400 | 1.5400 | 1.4200 | 1.4200 | -24.064% | 8 | 1,372 | -59.859% |
| 2026-08-11 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | -20.763% | 101 | 1,353 | -69.519% |
| 2026-08-05 | 2.5600 | 2.5600 | 2.3600 | 2.3600 | -4.839% | 27 | 1,377 | -75.847% |
| 2026-08-04 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -17.333% | 2 | 1,375 | -77.016% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 300 | 1,097 | -81.000% |
| 2026-07-31 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -19.718% | 130 | 1,106 | -80.000% |
| 2026-07-29 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | -2.740% | 3 | 1,106 | -83.944% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +26.736% | 35 | 1,071 | -84.384% |
| 2026-07-24 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -2.373% | 95 | 976 | -80.208% |
| 2026-07-23 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.338% | 8 | 968 | -80.678% |
| 2026-07-22 | 2.9400 | 2.9900 | 2.9400 | 2.9900 | -19.189% | 51 | 968 | -80.936% |
| 2026-07-17 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | +17.460% | 12 | 968 | -84.595% |
| 2026-07-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +17.100% | 1 | 967 | -81.905% |
| 2026-07-07 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +21.719% | 25 | 967 | -78.810% |
| 2026-07-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +9.406% | 1 | 967 | -74.208% |
| 2026-06-30 | 2.0000 | 2.0500 | 1.9700 | 2.0200 | -9.821% | 70 | 992 | -71.782% |
| 2026-06-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -6.667% | 25 | 992 | -74.554% |
| 2026-06-26 | 2.3000 | 2.5000 | 2.3000 | 2.4000 | +3.448% | 63 | 993 | -76.250% |
| 2026-06-25 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +2.203% | 10 | 1,003 | -75.431% |
| 2026-06-23 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -10.980% | 1 | 1,004 | -74.890% |
| 2026-06-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 30 | 974 | -77.647% |
| 2026-06-09 | 3.0300 | 3.0400 | 2.8000 | 2.8000 | 0.000% | 20 | 974 | -79.643% |
| 2026-06-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +42.857% | 1 | 974 | -79.643% |
| 2026-05-29 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -9.259% | 1 | 973 | -70.918% |
| 2026-05-22 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +0.465% | 1 | 973 | -73.611% |
| 2026-05-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.467% | 1 | 972 | -73.488% |
| 2026-05-20 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -19.549% | 1 | 971 | -73.364% |
| 2026-05-19 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +1.141% | 1 | 972 | -78.571% |
| 2026-05-15 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.953% | 1 | 972 | -78.327% |
| 2026-05-14 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.200% | 1 | 972 | -77.470% |
| 2026-05-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 1 | 971 | -77.200% |
| 2026-05-08 | 2.6500 | 2.7400 | 2.5200 | 2.5400 | -5.926% | 171 | 804 | -77.559% |
| 2026-05-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 33 | 804 | -78.889% |
| 2026-05-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -8.197% | 12 | 803 | -79.643% |
| 2026-05-04 | 3.1000 | 3.2000 | 3.0500 | 3.0500 | 0.000% | 126 | 715 | -81.311% |
| 2026-05-01 | 2.5800 | 3.0500 | 2.5800 | 3.0500 | -4.688% | 33 | 683 | -81.311% |
| 2026-04-29 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | -17.738% | 44 | 684 | -82.188% |
| 2026-04-24 | 3.3000 | 3.8900 | 3.3000 | 3.8900 | -33.504% | 10 | 690 | -85.347% |
| 2026-04-23 | 5.4500 | 5.8500 | 5.4500 | 5.8500 | +1.739% | 17 | 677 | -90.256% |
| 2026-04-22 | 5.3400 | 5.7500 | 5.3400 | 5.7500 | +2.131% | 107 | 677 | -90.087% |
| 2026-04-21 | 5.4300 | 5.6300 | 5.4000 | 5.6300 | -0.354% | 13 | 723 | -89.876% |
| 2026-04-20 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | +8.654% | 54 | 723 | -89.912% |
| 2026-04-17 | 5.2500 | 5.3000 | 5.0900 | 5.2000 | -2.804% | 54 | 756 | -89.038% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | -10.084% | 23 | 756 | -89.346% |
| 2026-04-15 | 6.0300 | 6.0300 | 5.9500 | 5.9500 | -5.854% | 2 | 744 | -90.420% |
| 2026-04-14 | 6.2200 | 6.3200 | 6.2200 | 6.3200 | +2.265% | 3 | 746 | -90.981% |
| 2026-04-13 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -0.323% | 1 | 745 | -90.777% |
| 2026-04-10 | 6.6000 | 6.6000 | 6.2000 | 6.2000 | -8.824% | 12 | 746 | -90.806% |
| 2026-04-09 | 6.7500 | 6.8500 | 6.7000 | 6.8000 | +0.741% | 12 | 747 | -91.618% |
| 2026-04-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -21.965% | 2 | 737 | -91.556% |
| 2026-04-07 | 8.8000 | 8.8000 | 8.5500 | 8.6500 | -7.487% | 210 | 736 | -93.410% |
| 2026-04-02 | 10.0600 | 10.6000 | 9.3500 | 9.3500 | -7.426% | 102 | 593 | -93.904% |
| 2026-04-01 | 10.0200 | 10.1500 | 9.5000 | 10.1000 | -10.619% | 33 | 593 | -94.356% |
| 2026-03-31 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 1 | 594 | -94.956% |
| 2026-03-27 | 11.6000 | 11.7000 | 11.5500 | 11.7000 | +5.882% | 5 | 594 | -95.128% |
| 2026-03-26 | 10.5000 | 11.0500 | 10.5000 | 11.0500 | +11.055% | 4 | 590 | -94.842% |
| 2026-03-25 | 10.1000 | 10.2300 | 9.8500 | 9.9500 | -12.335% | 11 | 591 | -94.271% |
| 2026-03-24 | 11.4800 | 12.1000 | 11.0000 | 11.3500 | +5.093% | 36 | 585 | -94.978% |
| 2026-03-23 | 10.8200 | 10.8200 | 10.8000 | 10.8000 | -4.846% | 8 | 578 | -94.722% |
| 2026-03-20 | 10.8900 | 11.3600 | 10.8500 | 11.3500 | +6.075% | 23 | 578 | -94.978% |
| 2026-03-19 | 10.9000 | 10.9000 | 10.7000 | 10.7000 | 0.000% | 4 | 571 | -94.673% |
| 2026-03-18 | 11.3500 | 11.3500 | 10.7000 | 10.7000 | -4.464% | 28 | 567 | -94.673% |
| 2026-03-17 | 10.9500 | 11.3000 | 10.9500 | 11.2000 | +13.131% | 5 | 555 | -94.911% |
| 2026-03-16 | 9.8500 | 9.9000 | 9.5600 | 9.9000 | -7.563% | 5 | 550 | -94.242% |
| 2026-03-13 | 10.5500 | 10.8500 | 10.5000 | 10.7100 | +6.567% | 103 | 550 | -94.678% |
| 2026-03-10 | 10.6500 | 10.7000 | 10.0500 | 10.0500 | -10.667% | 78 | 466 | -94.328% |
| 2026-03-06 | 11.1500 | 11.2500 | 11.1500 | 11.2500 | +2.273% | 5 | 420 | -94.933% |
| 2026-03-05 | 10.6500 | 11.0000 | 10.6500 | 11.0000 | +3.774% | 39 | 415 | -94.818% |
| 2026-03-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.013% | 1 | 431 | -94.623% |
| 2026-03-03 | 12.2400 | 12.2400 | 11.6500 | 11.6500 | +5.909% | 11 | 431 | -95.107% |
| 2026-03-02 | 11.1500 | 11.1500 | 11.0000 | 11.0000 | -0.901% | 4 | 430 | -94.818% |
| 2026-02-27 | 10.7000 | 11.1000 | 10.7000 | 11.1000 | +6.424% | 155 | 429 | -94.865% |
| 2026-02-26 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -0.667% | 6 | 376 | -94.535% |
| 2026-02-25 | 10.8500 | 10.8500 | 10.5000 | 10.5000 | -8.136% | 4 | 369 | -94.571% |
| 2026-02-23 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -0.695% | 1 | 369 | -95.013% |
| 2026-02-20 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +0.965% | 1 | 368 | -95.048% |
| 2026-02-19 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +5.069% | 1 | 367 | -95.000% |
| 2026-02-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -0.913% | 3 | 366 | -94.747% |
| 2026-02-17 | 10.8900 | 10.9500 | 10.8900 | 10.9500 | +4.785% | 2 | 365 | -94.795% |
| 2026-02-13 | 11.0000 | 11.0000 | 10.4500 | 10.4500 | +0.481% | 77 | 291 | -94.545% |
| 2026-02-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.422% | 5 | 291 | -94.519% |
| 2026-02-11 | 10.0800 | 10.5500 | 10.0800 | 10.5500 | +1.151% | 43 | 286 | -94.597% |
| 2026-02-10 | 9.6000 | 10.4300 | 9.6000 | 10.4300 | +1.262% | 2 | 243 | -94.535% |
| 2026-02-05 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +6.186% | 158 | 242 | -94.466% |
| 2026-01-30 | 9.2000 | 9.7000 | 9.2000 | 9.7000 | +0.518% | 12 | 84 | -94.124% |
| 2026-01-28 | 9.6500 | 9.9000 | 9.6500 | 9.6500 | -14.602% | 37 | 72 | -94.093% |
| 2026-01-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.833% | 15 | 62 | -94.956% |
| 2026-01-26 | 11.5000 | 12.0000 | 11.5000 | 12.0000 | +10.599% | 8 | 62 | -95.250% |
| 2026-01-23 | 10.6000 | 10.9500 | 10.6000 | 10.8500 | +23.295% | 54 | 62 | -94.747% |
| 2026-01-21 | 8.8400 | 8.9300 | 8.8000 | 8.8000 | -13.471% | 5 | 50 | -93.523% |
| 2026-01-20 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +1.700% | 5 | 49 | -94.395% |
| 2026-01-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.407% | 1 | 49 | -94.300% |
| 2026-01-13 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | -3.915% | 4 | 48 | -94.722% |
| 2026-01-09 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -3.519% | 3 | 49 | -94.929% |
| 2026-01-07 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -20.096% | 40 | 47 | -95.107% |
| 2025-11-10 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +11.298% | 3 | 7 | -96.091% |
| 2025-10-28 | 12.1500 | 13.1000 | 12.1500 | 13.1000 | 0.000% | 8 | 4 | -95.649% |