INTC270319P00055000
INTC Mar 19 2027 55.00 Put
optionOPRA
EODOct 16, 2026
1.35USD+18.421%(+0.21)359Vol6,698OI
INTC270319P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0500 | 1.3700 | 1.0500 | 1.3500 | +18.421% | 359 | 6,704 | 0.000% |
| 2026-10-15 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +52.000% | 4 | 6,703 | +18.421% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 35 | 6,738 | +80.000% |
| 2026-10-13 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 9 | 6,737 | +95.652% |
| 2026-10-12 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -5.556% | 9 | 6,731 | +98.529% |
| 2026-10-09 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 5 | 6,736 | +87.500% |
| 2026-10-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +22.642% | 5 | 6,741 | +107.692% |
| 2026-10-06 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.000% | 12 | 6,741 | +154.717% |
| 2026-10-05 | 0.6200 | 0.6200 | 0.5100 | 0.5300 | -8.621% | 70 | 6,727 | +154.717% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.5400 | 0.5800 | -23.684% | 58 | 6,728 | +132.759% |
| 2026-09-30 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -2.564% | 7 | 6,730 | +77.632% |
| 2026-09-29 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -6.024% | 11 | 6,735 | +73.077% |
| 2026-09-28 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -1.190% | 11 | 6,736 | +62.651% |
| 2026-09-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 15 | 6,736 | +60.714% |
| 2026-09-23 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -4.545% | 10 | 6,741 | +60.714% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 6,741 | +53.409% |
| 2026-09-21 | 1.0200 | 1.0200 | 0.8800 | 0.9500 | -23.387% | 101 | 6,732 | +42.105% |
| 2026-09-18 | 1.1500 | 1.2400 | 1.1100 | 1.2400 | 0.000% | 303 | 6,480 | +8.871% |
| 2026-09-17 | 1.3000 | 1.3000 | 1.1400 | 1.2400 | -21.019% | 132 | 6,477 | +8.871% |
| 2026-09-16 | 1.3700 | 1.5700 | 1.3600 | 1.5700 | -2.484% | 7 | 6,477 | -14.013% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.6100 | 1.6100 | +7.333% | 36 | 6,462 | -16.149% |
| 2026-09-11 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | -13.295% | 10 | 6,452 | -10.000% |
| 2026-09-10 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +8.125% | 32 | 6,434 | -21.965% |
| 2026-09-09 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | -5.325% | 18 | 6,442 | -15.625% |
| 2026-09-08 | 1.7300 | 1.7700 | 1.6400 | 1.6900 | -11.053% | 43 | 6,443 | -20.118% |
| 2026-09-04 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | -5.473% | 6 | 6,444 | -28.947% |
| 2026-09-03 | 2.2000 | 2.2000 | 1.8900 | 2.0100 | -6.075% | 736 | 5,736 | -32.836% |
| 2026-09-02 | 2.2600 | 2.2600 | 2.1000 | 2.1400 | -6.957% | 32 | 5,717 | -36.916% |
| 2026-09-01 | 2.4700 | 2.6000 | 2.2900 | 2.3000 | +1.322% | 110 | 5,642 | -41.304% |
| 2026-08-31 | 2.2300 | 2.3500 | 2.2300 | 2.2700 | -7.724% | 73 | 5,622 | -40.529% |
| 2026-08-28 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | -0.405% | 329 | 5,293 | -45.122% |
| 2026-08-27 | 2.3800 | 2.5100 | 2.3800 | 2.4700 | -11.786% | 34 | 5,294 | -45.344% |
| 2026-08-26 | 2.9200 | 2.9200 | 2.7700 | 2.8000 | -1.060% | 46 | 5,271 | -51.786% |
| 2026-08-25 | 2.6700 | 2.8300 | 2.6500 | 2.8300 | -2.749% | 32 | 5,270 | -52.297% |
| 2026-08-24 | 3.2000 | 3.2000 | 2.8700 | 2.9100 | +0.345% | 460 | 5,275 | -53.608% |
| 2026-08-21 | 2.7800 | 2.9500 | 2.7800 | 2.9000 | +9.023% | 458 | 4,923 | -53.448% |
| 2026-08-20 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | +0.377% | 44 | 4,917 | -49.248% |
| 2026-08-19 | 2.7200 | 2.7200 | 2.5800 | 2.6500 | 0.000% | 2,703 | 2,222 | -49.057% |
| 2026-08-18 | 2.7000 | 2.7900 | 2.6300 | 2.6500 | +17.257% | 477 | 1,976 | -49.057% |
| 2026-08-17 | 2.5800 | 2.5800 | 2.1900 | 2.2600 | -9.960% | 266 | 1,778 | -40.265% |
| 2026-08-14 | 2.4900 | 2.5100 | 2.4900 | 2.5100 | -2.713% | 15 | 1,778 | -46.215% |
| 2026-08-13 | 2.4900 | 2.6000 | 2.4900 | 2.5800 | 0.000% | 11 | 1,773 | -47.674% |
| 2026-08-12 | 3.1000 | 3.1000 | 2.5500 | 2.5800 | -16.774% | 63 | 1,724 | -47.674% |
| 2026-08-11 | 3.4200 | 3.4200 | 3.1000 | 3.1000 | -6.061% | 35 | 1,723 | -56.452% |
| 2026-08-10 | 3.3000 | 3.3000 | 3.2800 | 3.3000 | -7.042% | 11 | 1,718 | -59.091% |
| 2026-08-07 | 3.6300 | 3.6300 | 3.5500 | 3.5500 | -7.792% | 321 | 1,506 | -61.972% |
| 2026-08-06 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +1.852% | 4 | 1,506 | -64.935% |
| 2026-08-05 | 3.9000 | 3.9000 | 3.7800 | 3.7800 | -7.805% | 6 | 1,505 | -64.286% |
| 2026-08-04 | 4.1500 | 4.1500 | 4.0500 | 4.1000 | -14.226% | 101 | 1,486 | -67.073% |
| 2026-08-03 | 4.8700 | 4.8700 | 4.7800 | 4.7800 | +4.139% | 20 | 1,486 | -71.757% |
| 2026-07-31 | 4.6200 | 4.6200 | 4.5900 | 4.5900 | -10.000% | 41 | 1,453 | -70.588% |
| 2026-07-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -16.393% | 1 | 1,453 | -73.529% |
| 2026-07-29 | 6.0100 | 6.2700 | 5.6300 | 6.1000 | +7.018% | 48 | 1,444 | -77.869% |
| 2026-07-28 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +6.942% | 16 | 1,443 | -76.316% |
| 2026-07-27 | 5.2300 | 5.3400 | 5.2300 | 5.3300 | +4.510% | 301 | 1,443 | -74.672% |
| 2026-07-24 | 5.0200 | 5.1000 | 5.0200 | 5.1000 | +6.250% | 2 | 1,441 | -73.529% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.053% | 1 | 1,440 | -71.875% |
| 2026-07-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.767% | 6 | 1,440 | -71.579% |
| 2026-07-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.171% | 1 | 1,440 | -73.786% |
| 2026-07-17 | 6.0000 | 6.0000 | 5.6500 | 5.6700 | +5.981% | 33 | 1,425 | -76.190% |
| 2026-07-16 | 4.8000 | 5.3500 | 4.8000 | 5.3500 | +12.632% | 34 | 1,411 | -74.766% |
| 2026-07-15 | 4.5000 | 4.7500 | 4.4000 | 4.7500 | +9.954% | 29 | 1,385 | -71.579% |
| 2026-07-14 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -6.695% | 3 | 1,385 | -68.750% |
| 2026-07-13 | 4.5500 | 4.7000 | 4.4500 | 4.6300 | +9.976% | 22 | 1,374 | -70.842% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.2100 | 4.2100 | -11.368% | 3 | 1,374 | -67.933% |
| 2026-07-08 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 0.000% | 34 | 1,376 | -71.579% |
| 2026-07-07 | 4.6500 | 4.7500 | 4.5000 | 4.7500 | +27.005% | 40 | 1,380 | -71.579% |
| 2026-07-06 | 3.7700 | 3.8000 | 3.7400 | 3.7400 | -8.780% | 3 | 1,380 | -63.904% |
| 2026-07-02 | 3.5000 | 4.1000 | 3.5000 | 4.1000 | +13.889% | 134 | 1,380 | -67.073% |
| 2026-07-01 | 3.5000 | 3.6000 | 3.1600 | 3.6000 | +16.129% | 44 | 1,379 | -62.500% |
| 2026-06-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 1 | 1,380 | -56.452% |
| 2026-06-29 | 3.7500 | 3.9500 | 3.3500 | 3.3500 | -7.713% | 54 | 1,375 | -59.701% |
| 2026-06-26 | 3.6800 | 3.7200 | 3.5200 | 3.6300 | -0.548% | 26 | 1,375 | -62.810% |
| 2026-06-25 | 3.6600 | 3.6600 | 3.4900 | 3.6500 | +0.551% | 28 | 1,375 | -63.014% |
| 2026-06-24 | 3.4600 | 3.6300 | 3.4600 | 3.6300 | 0.000% | 7 | 1,381 | -62.810% |
| 2026-06-23 | 3.6600 | 3.6600 | 3.4600 | 3.6300 | +16.720% | 26 | 1,381 | -62.810% |
| 2026-06-22 | 3.1000 | 3.1500 | 2.9800 | 3.1100 | -5.183% | 31 | 1,382 | -56.592% |
| 2026-06-18 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -5.747% | 5 | 1,377 | -58.841% |
| 2026-06-17 | 3.6500 | 3.8500 | 3.4000 | 3.4800 | -11.675% | 23 | 1,376 | -61.207% |
| 2026-06-16 | 3.5000 | 3.9400 | 3.4500 | 3.9400 | +5.914% | 111 | 1,272 | -65.736% |
| 2026-06-12 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.615% | 1 | 1,272 | -63.710% |
| 2026-06-11 | 4.0700 | 4.0700 | 3.8000 | 3.9000 | -13.525% | 30 | 1,270 | -65.385% |
| 2026-06-10 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | -4.246% | 3 | 1,268 | -70.067% |
| 2026-06-09 | 4.2300 | 4.9700 | 4.2300 | 4.7100 | +14.878% | 113 | 1,272 | -71.338% |
| 2026-06-08 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -14.583% | 3 | 1,271 | -67.073% |
| 2026-06-05 | 4.4700 | 4.8000 | 4.4700 | 4.8000 | +17.073% | 9 | 1,270 | -71.875% |
| 2026-06-02 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | +1.235% | 2 | 1,271 | -67.073% |
| 2026-06-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +31.922% | 1 | 1,270 | -66.667% |
| 2026-05-29 | 2.6600 | 3.0700 | 2.6600 | 3.0700 | -9.706% | 3 | 1,270 | -56.026% |
| 2026-05-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -0.293% | 5 | 1,270 | -60.294% |
| 2026-05-26 | 3.2000 | 3.5000 | 3.2000 | 3.4100 | -6.575% | 100 | 1,194 | -60.411% |
| 2026-05-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.275% | 2 | 1,196 | -63.014% |
| 2026-05-20 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | -11.220% | 2 | 1,196 | -62.912% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -4.651% | 3 | 1,196 | -67.073% |
| 2026-05-15 | 4.3200 | 4.3200 | 4.1500 | 4.3000 | +3.614% | 6 | 1,200 | -68.605% |
| 2026-05-14 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | +11.559% | 94 | 1,106 | -67.470% |
| 2026-05-13 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | -11.429% | 5 | 1,106 | -63.710% |
| 2026-05-12 | 4.3500 | 4.3500 | 3.9100 | 4.2000 | +6.329% | 13 | 1,099 | -67.857% |
| 2026-05-11 | 3.7900 | 3.9500 | 3.7900 | 3.9500 | -0.754% | 31 | 1,106 | -65.823% |
| 2026-05-08 | 3.9900 | 4.1500 | 3.9500 | 3.9800 | -6.353% | 203 | 1,091 | -66.080% |
| 2026-05-07 | 4.3700 | 4.3700 | 4.2300 | 4.2500 | +1.190% | 20 | 1,077 | -68.235% |
| 2026-05-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.977% | 21 | 1,056 | -67.857% |
| 2026-05-05 | 4.4700 | 4.5000 | 4.4000 | 4.4200 | -13.163% | 36 | 1,027 | -69.457% |
| 2026-05-04 | 4.8500 | 5.1000 | 4.8500 | 5.0900 | +6.042% | 115 | 963 | -73.477% |
| 2026-05-01 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -4.000% | 23 | 941 | -71.875% |
| 2026-04-30 | 5.1600 | 5.3800 | 5.0000 | 5.0000 | -9.091% | 28 | 936 | -73.000% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 935 | -75.455% |
| 2026-04-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 10 | 935 | -77.500% |
| 2026-04-27 | 6.1200 | 6.2500 | 6.0000 | 6.1500 | -2.690% | 194 | 774 | -78.049% |
| 2026-04-24 | 6.0000 | 6.5000 | 5.8000 | 6.3200 | -27.523% | 170 | 731 | -78.639% |
| 2026-04-23 | 8.8800 | 8.8800 | 8.5500 | 8.7200 | -3.646% | 17 | 718 | -84.518% |
| 2026-04-22 | 8.9000 | 9.1000 | 8.7500 | 9.0500 | +1.457% | 11 | 718 | -85.083% |
| 2026-04-20 | 8.8000 | 9.0500 | 8.7000 | 8.9200 | +3.721% | 510 | 710 | -84.865% |
| 2026-04-17 | 8.2500 | 8.6000 | 8.1500 | 8.6000 | +0.585% | 23 | 255 | -84.302% |
| 2026-04-16 | 9.1000 | 9.1000 | 8.5500 | 8.5500 | -13.198% | 32 | 258 | -84.211% |
| 2026-04-14 | 9.6000 | 9.8500 | 9.6000 | 9.8500 | +6.257% | 7 | 248 | -86.294% |
| 2026-04-13 | 9.5000 | 9.5000 | 9.1500 | 9.2700 | -4.433% | 4 | 242 | -85.437% |
| 2026-04-10 | 9.7500 | 9.9700 | 9.6200 | 9.7000 | -15.652% | 8 | 243 | -86.082% |
| 2026-04-09 | 9.5900 | 11.5000 | 9.5900 | 11.5000 | +7.176% | 3 | 245 | -88.261% |
| 2026-04-08 | 11.0500 | 11.3000 | 10.7300 | 10.7300 | -19.625% | 14 | 245 | -87.418% |
| 2026-04-06 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -5.654% | 2 | 241 | -89.888% |
| 2026-04-02 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -14.086% | 40 | 228 | -90.459% |
| 2026-03-27 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | +1.167% | 2 | 228 | -91.803% |
| 2026-03-26 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +6.754% | 2 | 229 | -91.708% |
| 2026-03-25 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -7.295% | 1 | 227 | -91.148% |
| 2026-03-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +11.525% | 3 | 228 | -91.793% |
| 2026-03-16 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -12.979% | 3 | 228 | -90.847% |
| 2026-02-13 | 16.3300 | 16.9500 | 15.8500 | 16.9500 | +10.784% | 4 | 226 | -92.035% |
| 2026-02-10 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +2.754% | 6 | 226 | -91.176% |
| 2026-01-29 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -10.571% | 5 | 226 | -90.934% |
| 2026-01-27 | 16.7000 | 16.7000 | 16.6500 | 16.6500 | -0.716% | 5 | 224 | -91.892% |
| 2026-01-26 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +3.519% | 5 | 222 | -91.950% |
| 2026-01-23 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +24.615% | 1 | 217 | -91.667% |
| 2026-01-22 | 13.5500 | 13.5500 | 13.0000 | 13.0000 | +3.751% | 118 | 217 | -89.615% |
| 2026-01-21 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -18.795% | 3 | 102 | -89.226% |
| 2026-01-14 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -4.576% | 1 | 99 | -91.251% |
| 2026-01-09 | 16.4100 | 16.4100 | 16.1700 | 16.1700 | -17.034% | 2 | 98 | -91.651% |
| 2025-12-11 | 19.5600 | 19.5800 | 19.4000 | 19.4900 | -5.388% | 116 | 97 | -93.073% |
| 2025-11-10 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -2.138% | 3 | 55 | -93.447% |
| 2025-11-05 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -1.865% | 4 | 55 | -93.587% |
| 2025-11-04 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +11.140% | 1 | 55 | -93.706% |
| 2025-10-30 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -8.747% | 30 | 54 | -93.005% |
| 2025-10-22 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | 0.000% | 1 | 84 | -93.617% |
| 2025-10-20 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -0.704% | 35 | 84 | -93.617% |
| 2025-10-17 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -0.699% | 25 | 60 | -93.662% |
| 2025-10-16 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +0.704% | 35 | 85 | -93.706% |
| 2025-10-13 | 21.5500 | 21.5500 | 21.3000 | 21.3000 | -0.699% | 60 | 85 | -93.662% |
| 2025-10-06 | 21.0500 | 21.6000 | 21.0000 | 21.4500 | 0.000% | 25 | 25 | -93.706% |