INTC270319P00060000
INTC Mar 19 2027 60.00 Put
optionOPRA
EODOct 16, 2026
2.00USD+35.135%(+0.52)141Vol4,057OI
INTC270319P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.6300 | 2.0700 | 1.6300 | 2.0000 | +35.135% | 141 | 4,038 | 0.000% |
| 2026-10-15 | 1.6900 | 1.9200 | 1.4800 | 1.4800 | +11.278% | 17 | 4,027 | +35.135% |
| 2026-10-14 | 1.2500 | 1.3900 | 1.2500 | 1.3300 | +27.885% | 66 | 3,985 | +50.376% |
| 2026-10-13 | 1.1300 | 1.1300 | 1.0400 | 1.0400 | -1.887% | 1,020 | 4,802 | +92.308% |
| 2026-10-12 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | +2.913% | 16 | 4,789 | +88.679% |
| 2026-10-09 | 1.0400 | 1.0500 | 0.9900 | 1.0300 | -8.850% | 132 | 4,795 | +94.175% |
| 2026-10-08 | 0.9200 | 1.1300 | 0.9000 | 1.1300 | +32.941% | 88 | 4,803 | +76.991% |
| 2026-10-07 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | +3.659% | 4 | 4,804 | +135.294% |
| 2026-10-06 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | +3.797% | 47 | 4,772 | +143.902% |
| 2026-10-05 | 0.8800 | 0.8800 | 0.7500 | 0.7900 | -10.227% | 7 | 4,771 | +153.165% |
| 2026-10-02 | 0.8400 | 0.9100 | 0.8400 | 0.8800 | -12.871% | 22 | 4,775 | +127.273% |
| 2026-10-01 | 1.0000 | 1.0400 | 0.9900 | 1.0100 | -7.339% | 10 | 4,778 | +98.020% |
| 2026-09-30 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -5.217% | 2 | 4,778 | +83.486% |
| 2026-09-29 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | -1.709% | 91 | 4,772 | +73.913% |
| 2026-09-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +4.464% | 1 | 4,771 | +70.940% |
| 2026-09-25 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 0.000% | 45 | 4,759 | +78.571% |
| 2026-09-24 | 1.1700 | 1.1700 | 1.0700 | 1.1200 | -7.438% | 23 | 4,751 | +78.571% |
| 2026-09-23 | 1.2500 | 1.2500 | 1.1300 | 1.2100 | -3.200% | 48 | 4,780 | +65.289% |
| 2026-09-22 | 1.3700 | 1.3700 | 1.2400 | 1.2500 | -3.846% | 13 | 4,772 | +60.000% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.2600 | 1.3000 | -23.977% | 77 | 4,765 | +53.846% |
| 2026-09-18 | 1.6500 | 1.7400 | 1.6500 | 1.7100 | -3.390% | 22 | 4,781 | +16.959% |
| 2026-09-17 | 1.8300 | 1.9100 | 1.6600 | 1.7700 | -11.500% | 517 | 5,081 | +12.994% |
| 2026-09-16 | 1.9300 | 2.0500 | 1.9300 | 2.0000 | -14.163% | 156 | 4,959 | 0.000% |
| 2026-09-15 | 2.1700 | 2.3300 | 2.1700 | 2.3300 | -1.688% | 47 | 4,966 | -14.163% |
| 2026-09-14 | 2.6100 | 2.6100 | 2.3400 | 2.3700 | +6.278% | 28 | 4,954 | -15.612% |
| 2026-09-11 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | -8.980% | 341 | 4,661 | -10.314% |
| 2026-09-10 | 2.3800 | 2.5000 | 2.3500 | 2.4500 | +7.456% | 659 | 4,136 | -18.367% |
| 2026-09-09 | 2.3300 | 2.3400 | 2.2800 | 2.2800 | -3.797% | 445 | 3,707 | -12.281% |
| 2026-09-08 | 2.5100 | 2.5300 | 2.2700 | 2.3700 | -8.494% | 49 | 3,669 | -15.612% |
| 2026-09-04 | 2.6800 | 2.6800 | 2.5800 | 2.5900 | -9.756% | 85 | 3,683 | -22.780% |
| 2026-09-03 | 3.0700 | 3.1300 | 2.8700 | 2.8700 | -7.419% | 27 | 3,704 | -30.314% |
| 2026-09-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 20 | 3,684 | -35.484% |
| 2026-09-01 | 3.5800 | 3.6000 | 3.2000 | 3.3500 | +3.077% | 36 | 3,668 | -40.299% |
| 2026-08-31 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | -4.412% | 15 | 3,661 | -38.462% |
| 2026-08-28 | 3.3200 | 3.5000 | 3.3200 | 3.4000 | -4.225% | 26 | 3,655 | -41.176% |
| 2026-08-27 | 3.6000 | 3.7100 | 3.4000 | 3.5500 | -11.250% | 22 | 3,656 | -43.662% |
| 2026-08-26 | 4.1600 | 4.2500 | 4.0000 | 4.0000 | 0.000% | 72 | 3,623 | -50.000% |
| 2026-08-25 | 3.9000 | 4.0000 | 3.8300 | 4.0000 | -5.213% | 3 | 3,622 | -50.000% |
| 2026-08-24 | 4.2000 | 4.5900 | 4.0500 | 4.2200 | +3.178% | 1,753 | 2,602 | -52.607% |
| 2026-08-21 | 3.8300 | 4.1000 | 3.8300 | 4.0900 | +3.544% | 104 | 2,513 | -51.100% |
| 2026-08-20 | 3.7000 | 3.9600 | 3.7000 | 3.9500 | +5.333% | 73 | 2,489 | -49.367% |
| 2026-08-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 6 | 2,487 | -46.667% |
| 2026-08-18 | 3.8100 | 3.8100 | 3.7000 | 3.7000 | +17.460% | 19 | 2,470 | -45.946% |
| 2026-08-17 | 3.1500 | 3.2000 | 3.0400 | 3.1500 | -7.353% | 74 | 2,451 | -36.508% |
| 2026-08-14 | 3.3000 | 3.4800 | 3.3000 | 3.4000 | 0.000% | 262 | 2,385 | -41.176% |
| 2026-08-13 | 3.5500 | 3.5500 | 3.3500 | 3.4000 | -3.409% | 64 | 2,352 | -41.176% |
| 2026-08-12 | 3.9000 | 4.0000 | 3.5000 | 3.5200 | -17.176% | 117 | 2,350 | -43.182% |
| 2026-08-11 | 4.6300 | 4.6300 | 4.2000 | 4.2500 | -4.709% | 73 | 2,318 | -52.941% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.3000 | 4.4600 | -5.106% | 149 | 2,343 | -55.157% |
| 2026-08-07 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -10.476% | 6 | 2,348 | -57.447% |
| 2026-08-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +5.000% | 5 | 2,348 | -61.905% |
| 2026-08-05 | 5.4000 | 5.4000 | 4.9800 | 5.0000 | -8.257% | 32 | 2,346 | -60.000% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -14.577% | 5 | 2,341 | -63.303% |
| 2026-08-03 | 6.7300 | 6.8700 | 6.3800 | 6.3800 | -0.313% | 256 | 2,126 | -68.652% |
| 2026-07-31 | 5.6000 | 6.4000 | 5.6000 | 6.4000 | +0.787% | 30 | 2,117 | -68.750% |
| 2026-07-30 | 6.3500 | 6.3900 | 6.3500 | 6.3500 | -19.620% | 3 | 2,115 | -68.504% |
| 2026-07-29 | 7.8500 | 8.0000 | 7.6000 | 7.9000 | +8.815% | 48 | 2,107 | -74.684% |
| 2026-07-28 | 7.4500 | 7.9000 | 7.2600 | 7.2600 | +5.985% | 9 | 2,099 | -72.452% |
| 2026-07-27 | 6.9500 | 6.9500 | 6.8000 | 6.8500 | +10.484% | 13 | 2,098 | -70.803% |
| 2026-07-24 | 6.0000 | 6.2800 | 6.0000 | 6.2000 | -1.587% | 57 | 2,044 | -67.742% |
| 2026-07-23 | 6.2500 | 6.5000 | 6.0700 | 6.3000 | +1.613% | 391 | 1,671 | -68.254% |
| 2026-07-22 | 6.2000 | 6.2300 | 6.0000 | 6.2000 | +4.202% | 44 | 1,657 | -67.742% |
| 2026-07-21 | 6.0600 | 6.0600 | 5.9000 | 5.9500 | -9.437% | 60 | 1,611 | -66.387% |
| 2026-07-20 | 6.6500 | 6.6500 | 6.5700 | 6.5700 | -10.000% | 7 | 1,610 | -69.559% |
| 2026-07-17 | 7.0000 | 7.6500 | 6.9000 | 7.3000 | +7.829% | 17 | 1,602 | -72.603% |
| 2026-07-16 | 6.3600 | 6.9500 | 6.3600 | 6.7700 | +7.803% | 14 | 1,593 | -70.458% |
| 2026-07-15 | 6.0000 | 6.2800 | 5.9500 | 6.2800 | +14.182% | 11 | 1,583 | -68.153% |
| 2026-07-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.333% | 1 | 1,583 | -63.636% |
| 2026-07-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 1 | 1,582 | -66.667% |
| 2026-07-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.050% | 3 | 1,582 | -61.538% |
| 2026-07-08 | 6.2000 | 6.2200 | 6.0500 | 6.0500 | +2.542% | 92 | 1,509 | -66.942% |
| 2026-07-07 | 5.2500 | 6.0000 | 5.2500 | 5.9000 | +22.917% | 40 | 1,472 | -66.102% |
| 2026-07-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +6.667% | 1 | 1,471 | -58.333% |
| 2026-07-01 | 4.4400 | 4.5000 | 4.3000 | 4.5000 | +14.796% | 31 | 1,471 | -55.556% |
| 2026-06-30 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | -9.885% | 4 | 1,474 | -48.980% |
| 2026-06-29 | 5.0000 | 5.0300 | 4.3500 | 4.3500 | -7.249% | 57 | 1,474 | -54.023% |
| 2026-06-26 | 4.4000 | 4.7100 | 4.4000 | 4.6900 | +0.860% | 26 | 1,474 | -57.356% |
| 2026-06-25 | 4.0000 | 4.8000 | 4.0000 | 4.6500 | +1.087% | 32 | 1,475 | -56.989% |
| 2026-06-24 | 4.3300 | 4.6000 | 4.3300 | 4.6000 | +0.437% | 3 | 1,475 | -56.522% |
| 2026-06-23 | 4.5300 | 4.6000 | 4.3600 | 4.5800 | +15.365% | 27 | 1,474 | -56.332% |
| 2026-06-22 | 3.9500 | 3.9700 | 3.8000 | 3.9700 | -5.476% | 27 | 1,475 | -49.622% |
| 2026-06-18 | 4.0000 | 4.2400 | 4.0000 | 4.2000 | -13.402% | 14 | 1,487 | -52.381% |
| 2026-06-17 | 4.7000 | 4.9100 | 4.4600 | 4.8500 | -4.902% | 36 | 1,483 | -58.763% |
| 2026-06-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +15.124% | 10 | 1,493 | -60.784% |
| 2026-06-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -8.848% | 2 | 1,493 | -54.853% |
| 2026-06-12 | 4.7900 | 4.8600 | 4.7900 | 4.8600 | -6.178% | 7 | 1,498 | -58.848% |
| 2026-06-11 | 5.0000 | 5.5600 | 5.0000 | 5.1800 | -9.913% | 59 | 1,503 | -61.390% |
| 2026-06-10 | 5.6200 | 5.8000 | 5.6200 | 5.7500 | -6.504% | 8 | 1,508 | -65.217% |
| 2026-06-09 | 5.5800 | 6.6000 | 5.5800 | 6.1500 | +12.844% | 57 | 1,503 | -67.480% |
| 2026-06-08 | 5.0000 | 5.4500 | 5.0000 | 5.4500 | -12.800% | 10 | 1,503 | -63.303% |
| 2026-06-05 | 5.5500 | 6.2600 | 5.4000 | 6.2500 | +32.979% | 82 | 1,520 | -68.000% |
| 2026-06-04 | 5.0000 | 5.0000 | 4.6500 | 4.7000 | -6.000% | 8 | 1,520 | -57.447% |
| 2026-06-03 | 4.7500 | 5.0900 | 4.7500 | 5.0000 | -11.972% | 16 | 1,521 | -60.000% |
| 2026-06-02 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | +1.429% | 15 | 1,534 | -64.789% |
| 2026-06-01 | 5.2500 | 5.6000 | 4.9000 | 5.6000 | +23.077% | 41 | 1,537 | -64.286% |
| 2026-05-29 | 4.0500 | 4.5500 | 4.0000 | 4.5500 | +7.059% | 4 | 1,537 | -56.044% |
| 2026-05-28 | 4.4100 | 4.4500 | 4.2500 | 4.2500 | -6.593% | 80 | 1,555 | -52.941% |
| 2026-05-27 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | +2.247% | 9 | 1,556 | -56.044% |
| 2026-05-22 | 4.4500 | 4.4500 | 4.3000 | 4.4500 | -3.261% | 19 | 1,572 | -55.056% |
| 2026-05-21 | 4.7900 | 4.8000 | 4.4700 | 4.6000 | -2.128% | 27 | 1,558 | -56.522% |
| 2026-05-20 | 5.0500 | 5.0500 | 4.6400 | 4.7000 | -7.843% | 87 | 1,596 | -57.447% |
| 2026-05-19 | 5.4000 | 5.7500 | 5.1000 | 5.1000 | -5.556% | 45 | 1,633 | -60.784% |
| 2026-05-18 | 5.2000 | 5.7500 | 4.9200 | 5.4000 | -3.571% | 52 | 1,630 | -62.963% |
| 2026-05-15 | 5.6200 | 5.6200 | 5.5000 | 5.6000 | +12.000% | 7 | 1,632 | -64.286% |
| 2026-05-14 | 5.4000 | 5.6500 | 5.0000 | 5.0000 | +1.215% | 84 | 1,637 | -60.000% |
| 2026-05-13 | 4.9500 | 4.9500 | 4.9000 | 4.9400 | -4.078% | 28 | 1,617 | -59.514% |
| 2026-05-12 | 5.4000 | 5.4500 | 5.1500 | 5.1500 | -1.905% | 25 | 1,613 | -61.165% |
| 2026-05-11 | 4.8500 | 5.2500 | 4.7500 | 5.2500 | +0.962% | 83 | 1,611 | -61.905% |
| 2026-05-08 | 5.3000 | 5.3500 | 5.1000 | 5.2000 | -5.455% | 166 | 1,576 | -61.538% |
| 2026-05-07 | 5.3600 | 5.6000 | 5.3600 | 5.5000 | 0.000% | 8 | 1,576 | -63.636% |
| 2026-05-06 | 5.6000 | 5.6500 | 5.2500 | 5.5000 | -3.678% | 106 | 1,514 | -63.636% |
| 2026-05-05 | 5.8500 | 5.9500 | 5.6500 | 5.7100 | -6.852% | 406 | 1,203 | -64.974% |
| 2026-05-04 | 6.4000 | 6.7500 | 6.1300 | 6.1300 | -4.219% | 62 | 1,145 | -67.374% |
| 2026-05-01 | 6.6600 | 6.6600 | 6.3500 | 6.4000 | -4.620% | 63 | 1,094 | -68.750% |
| 2026-04-30 | 6.5200 | 6.7100 | 6.5200 | 6.7100 | -0.445% | 2 | 1,094 | -70.194% |
| 2026-04-29 | 7.2500 | 7.2500 | 6.5000 | 6.7400 | -16.790% | 124 | 1,043 | -70.326% |
| 2026-04-28 | 7.9500 | 8.1500 | 7.6100 | 8.1000 | +2.662% | 411 | 671 | -75.309% |
| 2026-04-27 | 8.1500 | 8.1500 | 7.6000 | 7.8900 | -1.988% | 37 | 662 | -74.651% |
| 2026-04-24 | 7.7500 | 8.2000 | 7.2000 | 8.0500 | -28.887% | 143 | 593 | -75.155% |
| 2026-04-23 | 11.0500 | 11.3200 | 10.7500 | 11.3200 | -2.414% | 19 | 575 | -82.332% |
| 2026-04-22 | 11.0500 | 11.7500 | 11.0500 | 11.6000 | +2.655% | 168 | 575 | -82.759% |
| 2026-04-21 | 11.0500 | 11.3000 | 11.0500 | 11.3000 | -0.877% | 6 | 461 | -82.301% |
| 2026-04-20 | 11.2500 | 11.5500 | 11.2500 | 11.4000 | +3.636% | 61 | 461 | -82.456% |
| 2026-04-17 | 10.6000 | 11.0000 | 10.4000 | 11.0000 | -1.168% | 55 | 417 | -81.818% |
| 2026-04-16 | 11.2500 | 11.5100 | 10.9000 | 11.1300 | -4.464% | 38 | 396 | -82.031% |
| 2026-04-15 | 12.2500 | 12.2500 | 11.6500 | 11.6500 | -7.171% | 8 | 376 | -82.833% |
| 2026-04-14 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +7.357% | 3 | 370 | -84.064% |
| 2026-04-13 | 11.7500 | 12.3800 | 11.6900 | 11.6900 | -5.191% | 52 | 373 | -82.891% |
| 2026-04-10 | 12.4300 | 12.6400 | 12.3300 | 12.3300 | -7.014% | 41 | 326 | -83.779% |
| 2026-04-09 | 12.4500 | 13.2600 | 12.4500 | 13.2600 | -3.774% | 13 | 318 | -84.917% |
| 2026-04-08 | 14.1500 | 14.1500 | 13.5700 | 13.7800 | -13.875% | 9 | 312 | -85.486% |
| 2026-04-07 | 15.1000 | 16.7500 | 15.1000 | 16.0000 | -4.363% | 15 | 305 | -87.500% |
| 2026-04-06 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -4.943% | 5 | 292 | -88.045% |
| 2026-04-02 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | -3.297% | 37 | 255 | -88.636% |
| 2026-04-01 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -9.677% | 3 | 255 | -89.011% |
| 2026-03-20 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +1.922% | 1 | 252 | -90.074% |
| 2026-03-05 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +0.355% | 5 | 293 | -89.884% |
| 2026-03-04 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -2.716% | 1 | 293 | -89.848% |
| 2026-03-02 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +4.651% | 8 | 293 | -90.123% |
| 2026-02-13 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +0.781% | 40 | 293 | -89.664% |
| 2026-02-04 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +0.052% | 4 | 293 | -89.583% |
| 2026-01-30 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -8.706% | 1 | 293 | -89.578% |
| 2026-01-27 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -1.407% | 1 | 292 | -90.485% |
| 2026-01-26 | 21.1800 | 21.3200 | 21.1800 | 21.3200 | +14.316% | 5 | 292 | -90.619% |
| 2026-01-23 | 19.0000 | 19.1100 | 18.6500 | 18.6500 | +15.623% | 129 | 287 | -89.276% |
| 2026-01-22 | 15.9000 | 16.1400 | 15.9000 | 16.1300 | -1.346% | 246 | 300 | -87.601% |
| 2026-01-21 | 16.7800 | 16.7800 | 16.3500 | 16.3500 | -15.197% | 3 | 180 | -87.768% |
| 2026-01-13 | 19.2500 | 19.2800 | 19.2500 | 19.2800 | -21.466% | 2 | 179 | -89.627% |
| 2025-12-30 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | -5.577% | 20 | 179 | -91.853% |
| 2025-12-24 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +2.970% | 2 | 177 | -92.308% |
| 2025-12-22 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +1.000% | 20 | 177 | -92.079% |
| 2025-12-16 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +6.202% | 3 | 157 | -92.000% |
| 2025-12-11 | 23.5500 | 23.6300 | 23.4300 | 23.5400 | +11.195% | 76 | 157 | -91.504% |
| 2025-12-03 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -0.843% | 3 | 119 | -90.553% |
| 2025-12-02 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -6.972% | 40 | 116 | -90.632% |
| 2025-12-01 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -3.165% | 30 | 76 | -91.285% |
| 2025-11-28 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -1.250% | 45 | 76 | -91.561% |
| 2025-11-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.287% | 1 | 79 | -91.667% |
| 2025-11-24 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | +1.225% | 3 | 79 | -92.191% |
| 2025-11-05 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +8.351% | 40 | 76 | -92.095% |
| 2025-10-30 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | 0.000% | 36 | 36 | -91.435% |