INTC270319P00065000
INTC Mar 19 2027 65.00 Put
optionOPRA
EODOct 16, 2026
3.05USD+33.772%(+0.77)10,067Vol6,891OI
INTC270319P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.4700 | 3.0500 | 2.4400 | 3.0500 | +33.772% | 10,067 | 2,924 | 0.000% |
| 2026-10-15 | 2.5800 | 2.7900 | 2.2100 | 2.2800 | +9.615% | 37 | 2,911 | +33.772% |
| 2026-10-14 | 1.9000 | 2.0800 | 1.9000 | 2.0800 | +30.818% | 61 | 2,872 | +46.635% |
| 2026-10-13 | 1.6300 | 1.7500 | 1.5400 | 1.5900 | 0.000% | 20 | 2,876 | +91.824% |
| 2026-10-12 | 1.5900 | 1.6400 | 1.5700 | 1.5900 | +6.711% | 18 | 2,863 | +91.824% |
| 2026-10-09 | 1.4900 | 1.4900 | 1.4000 | 1.4900 | -1.974% | 5 | 2,865 | +104.698% |
| 2026-10-08 | 1.4600 | 1.6900 | 1.3900 | 1.5200 | +25.620% | 144 | 2,780 | +100.658% |
| 2026-10-07 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -2.419% | 4 | 2,783 | +152.066% |
| 2026-10-06 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | +5.085% | 51 | 2,732 | +145.968% |
| 2026-10-05 | 1.3500 | 1.3500 | 1.1300 | 1.1800 | -9.231% | 44 | 2,720 | +158.475% |
| 2026-10-02 | 1.3000 | 1.3000 | 1.2400 | 1.3000 | -9.091% | 66 | 2,694 | +134.615% |
| 2026-10-01 | 1.5100 | 1.5100 | 1.4000 | 1.4300 | -8.917% | 17 | 2,703 | +113.287% |
| 2026-09-30 | 1.5700 | 1.5700 | 1.4800 | 1.5700 | -4.268% | 29 | 2,714 | +94.268% |
| 2026-09-29 | 1.6300 | 1.6900 | 1.6300 | 1.6400 | -5.747% | 18 | 2,717 | +85.976% |
| 2026-09-28 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | +8.750% | 16 | 2,718 | +75.287% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | +2.564% | 44 | 2,750 | +90.625% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.5600 | 1.5600 | -7.692% | 11 | 2,761 | +95.513% |
| 2026-09-23 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.630% | 3 | 2,761 | +80.473% |
| 2026-09-22 | 1.7600 | 1.8300 | 1.7600 | 1.8100 | -0.549% | 34 | 2,763 | +68.508% |
| 2026-09-21 | 2.0400 | 2.0500 | 1.7800 | 1.8200 | -27.778% | 101 | 2,821 | +67.582% |
| 2026-09-18 | 2.2900 | 2.5200 | 2.2900 | 2.5200 | +2.857% | 7 | 2,821 | +21.032% |
| 2026-09-17 | 2.5000 | 2.6000 | 2.3500 | 2.4500 | -14.336% | 42 | 2,809 | +24.490% |
| 2026-09-16 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | -9.206% | 38 | 2,810 | +6.643% |
| 2026-09-15 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -5.970% | 43 | 2,815 | -3.175% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.2500 | 3.3500 | +13.176% | 36 | 2,794 | -8.955% |
| 2026-09-11 | 3.0900 | 3.2000 | 2.9500 | 2.9600 | -12.941% | 66 | 2,793 | +3.041% |
| 2026-09-10 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | +10.390% | 45 | 2,770 | -10.294% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.0500 | 3.0800 | -3.750% | 104 | 2,762 | -0.974% |
| 2026-09-08 | 3.3800 | 3.5000 | 3.2000 | 3.2000 | -20.000% | 31 | 2,763 | -4.688% |
| 2026-09-04 | 3.8800 | 4.0000 | 3.6000 | 4.0000 | -2.439% | 150 | 2,707 | -23.750% |
| 2026-09-03 | 4.4000 | 4.4000 | 4.0800 | 4.1000 | -4.651% | 42 | 2,734 | -25.610% |
| 2026-09-02 | 4.5500 | 4.5500 | 4.3000 | 4.3000 | -9.474% | 25 | 2,745 | -29.070% |
| 2026-09-01 | 5.0000 | 5.0000 | 4.5000 | 4.7500 | +5.556% | 102 | 2,644 | -35.789% |
| 2026-08-31 | 4.5700 | 4.5700 | 4.5000 | 4.5000 | -7.216% | 508 | 2,142 | -32.222% |
| 2026-08-28 | 4.8600 | 4.8600 | 4.5800 | 4.8500 | +2.105% | 24 | 2,126 | -37.113% |
| 2026-08-27 | 4.9500 | 4.9500 | 4.6500 | 4.7500 | -12.037% | 28 | 2,140 | -35.789% |
| 2026-08-26 | 5.7200 | 5.7200 | 5.4000 | 5.4000 | -3.571% | 52 | 2,109 | -43.519% |
| 2026-08-25 | 5.5500 | 5.6000 | 5.3500 | 5.6000 | -0.709% | 337 | 2,179 | -45.536% |
| 2026-08-24 | 6.1200 | 6.1200 | 5.6000 | 5.6400 | +1.622% | 12 | 2,168 | -45.922% |
| 2026-08-21 | 5.3000 | 5.5600 | 5.3000 | 5.5500 | +6.119% | 46 | 2,125 | -45.045% |
| 2026-08-20 | 5.5000 | 5.5000 | 5.0800 | 5.2300 | +3.564% | 56 | 2,118 | -41.683% |
| 2026-08-19 | 5.2000 | 5.2900 | 5.0500 | 5.0500 | +2.020% | 63 | 2,073 | -39.604% |
| 2026-08-18 | 4.7500 | 5.1000 | 4.7500 | 4.9500 | +16.471% | 91 | 1,989 | -38.384% |
| 2026-08-17 | 4.1100 | 4.2600 | 4.1100 | 4.2500 | -8.405% | 43 | 1,991 | -28.235% |
| 2026-08-14 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +0.870% | 1 | 1,990 | -34.267% |
| 2026-08-13 | 4.7500 | 4.7500 | 4.5000 | 4.6000 | -1.919% | 24 | 1,991 | -33.696% |
| 2026-08-12 | 5.0000 | 5.0000 | 4.6900 | 4.6900 | -15.950% | 25 | 1,993 | -34.968% |
| 2026-08-11 | 5.7800 | 5.7800 | 5.5700 | 5.5800 | -4.615% | 50 | 1,999 | -45.341% |
| 2026-08-10 | 6.2300 | 6.2300 | 5.8000 | 5.8500 | -3.306% | 465 | 1,559 | -47.863% |
| 2026-08-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -10.370% | 31 | 1,545 | -49.587% |
| 2026-08-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.799% | 5 | 1,540 | -54.815% |
| 2026-08-05 | 6.7500 | 6.7500 | 6.3800 | 6.3800 | -8.069% | 7 | 1,539 | -52.194% |
| 2026-08-04 | 6.8500 | 7.0300 | 6.8500 | 6.9400 | -12.152% | 5 | 1,538 | -56.052% |
| 2026-08-03 | 8.6500 | 8.6500 | 7.9000 | 7.9000 | -1.741% | 235 | 1,318 | -61.392% |
| 2026-07-30 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -19.600% | 5 | 1,319 | -62.065% |
| 2026-07-29 | 9.4000 | 10.0500 | 9.4000 | 10.0000 | +8.108% | 46 | 1,280 | -69.500% |
| 2026-07-28 | 9.3800 | 9.8000 | 9.2500 | 9.2500 | +5.835% | 23 | 1,271 | -67.027% |
| 2026-07-27 | 8.6200 | 8.7400 | 8.6200 | 8.7400 | +9.250% | 2 | 1,271 | -65.103% |
| 2026-07-24 | 7.8000 | 8.0000 | 7.7000 | 8.0000 | +8.108% | 17 | 1,260 | -61.875% |
| 2026-07-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.014% | 50 | 1,291 | -58.784% |
| 2026-07-21 | 7.5500 | 7.6300 | 7.5500 | 7.6300 | -8.623% | 5 | 1,286 | -60.026% |
| 2026-07-20 | 8.2500 | 8.3500 | 8.2500 | 8.3500 | -5.650% | 8 | 1,284 | -63.473% |
| 2026-07-17 | 9.1000 | 9.1000 | 8.8500 | 8.8500 | +3.388% | 4 | 1,282 | -65.537% |
| 2026-07-16 | 7.8900 | 8.5600 | 7.8900 | 8.5600 | +8.354% | 205 | 1,086 | -64.369% |
| 2026-07-15 | 7.5500 | 7.9000 | 7.5500 | 7.9000 | +13.506% | 2 | 1,084 | -61.392% |
| 2026-07-14 | 7.0100 | 7.0100 | 6.9600 | 6.9600 | -8.179% | 2 | 1,083 | -56.178% |
| 2026-07-13 | 7.5300 | 7.5800 | 7.4000 | 7.5800 | +10.657% | 7 | 1,082 | -59.763% |
| 2026-07-10 | 7.2300 | 7.2300 | 6.8200 | 6.8500 | -9.031% | 3 | 1,082 | -55.474% |
| 2026-07-08 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +1.210% | 10 | 1,072 | -59.495% |
| 2026-07-07 | 6.9700 | 7.5000 | 6.9700 | 7.4400 | +14.638% | 11 | 1,070 | -59.005% |
| 2026-07-02 | 5.9400 | 6.4900 | 5.9400 | 6.4900 | +16.517% | 11 | 1,080 | -53.005% |
| 2026-07-01 | 5.5300 | 5.6300 | 5.4000 | 5.5700 | +14.139% | 24 | 1,080 | -45.242% |
| 2026-06-30 | 4.9500 | 4.9500 | 4.8800 | 4.8800 | -7.925% | 6 | 1,085 | -37.500% |
| 2026-06-29 | 5.8000 | 5.9100 | 5.3000 | 5.3000 | -8.935% | 37 | 1,084 | -42.453% |
| 2026-06-26 | 5.8100 | 5.8300 | 5.6700 | 5.8200 | +1.394% | 24 | 1,084 | -47.595% |
| 2026-06-25 | 5.7300 | 5.7600 | 5.5700 | 5.7400 | +5.128% | 35 | 1,087 | -46.864% |
| 2026-06-23 | 5.0500 | 5.5700 | 5.0500 | 5.4600 | +11.429% | 36 | 1,090 | -44.139% |
| 2026-06-22 | 5.0000 | 5.1000 | 4.7800 | 4.9000 | -7.547% | 34 | 1,098 | -37.755% |
| 2026-06-18 | 5.5000 | 5.5000 | 4.7500 | 5.3000 | -8.778% | 48 | 1,109 | -42.453% |
| 2026-06-17 | 6.2200 | 6.2200 | 5.7500 | 5.8100 | -9.502% | 30 | 1,108 | -47.504% |
| 2026-06-16 | 5.7000 | 6.4200 | 5.7000 | 6.4200 | +13.028% | 9 | 1,103 | -52.492% |
| 2026-06-15 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -7.642% | 3 | 1,101 | -46.303% |
| 2026-06-12 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 101 | 1,107 | -50.407% |
| 2026-06-11 | 6.7200 | 6.7200 | 6.3000 | 6.3000 | -11.392% | 41 | 1,109 | -51.587% |
| 2026-06-10 | 7.1000 | 7.2800 | 6.9100 | 7.1100 | -7.662% | 44 | 1,099 | -57.103% |
| 2026-06-09 | 7.0000 | 8.3000 | 7.0000 | 7.7000 | +3.356% | 30 | 1,103 | -60.390% |
| 2026-06-08 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.102% | 1 | 1,104 | -59.060% |
| 2026-06-05 | 6.9500 | 7.8500 | 6.9500 | 7.6100 | +30.085% | 63 | 1,120 | -59.921% |
| 2026-06-04 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.290% | 25 | 1,095 | -47.863% |
| 2026-06-03 | 6.0900 | 6.3100 | 6.0900 | 6.3100 | -10.114% | 2 | 1,095 | -51.664% |
| 2026-06-02 | 7.1000 | 7.1000 | 6.8500 | 7.0200 | +0.286% | 35 | 1,118 | -56.553% |
| 2026-06-01 | 6.9000 | 7.0000 | 6.7500 | 7.0000 | +21.739% | 19 | 1,131 | -56.429% |
| 2026-05-29 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | +4.736% | 17 | 1,129 | -46.957% |
| 2026-05-28 | 5.5800 | 5.8000 | 5.4900 | 5.4900 | +4.373% | 29 | 1,156 | -44.444% |
| 2026-05-27 | 5.7800 | 5.7800 | 5.2600 | 5.2600 | -4.710% | 32 | 1,157 | -42.015% |
| 2026-05-26 | 5.3000 | 5.5500 | 5.3000 | 5.5200 | -2.301% | 8 | 1,163 | -44.746% |
| 2026-05-22 | 5.7500 | 5.7800 | 5.4800 | 5.6500 | -2.754% | 49 | 1,159 | -46.018% |
| 2026-05-21 | 6.1000 | 6.1000 | 5.7200 | 5.8100 | -4.754% | 6 | 1,162 | -47.504% |
| 2026-05-20 | 6.1100 | 6.1100 | 5.7800 | 6.1000 | -7.154% | 12 | 1,161 | -50.000% |
| 2026-05-19 | 6.9500 | 7.2000 | 6.5700 | 6.5700 | -5.468% | 70 | 1,163 | -53.577% |
| 2026-05-18 | 7.1000 | 7.2500 | 6.9000 | 6.9500 | -2.797% | 199 | 1,186 | -56.115% |
| 2026-05-15 | 6.8500 | 7.1500 | 6.8500 | 7.1500 | +7.519% | 150 | 1,206 | -57.343% |
| 2026-05-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +24.067% | 49 | 1,157 | -54.135% |
| 2026-05-12 | 6.4800 | 6.7000 | 5.3600 | 5.3600 | -18.788% | 21 | 1,148 | -43.097% |
| 2026-05-11 | 6.0800 | 6.6000 | 6.0800 | 6.6000 | +2.326% | 86 | 1,144 | -53.788% |
| 2026-05-08 | 6.5000 | 6.9000 | 6.2600 | 6.4500 | -10.042% | 72 | 1,092 | -52.713% |
| 2026-05-07 | 6.8500 | 7.1700 | 6.8500 | 7.1700 | +6.222% | 99 | 1,003 | -57.462% |
| 2026-05-06 | 6.4500 | 7.2500 | 6.3000 | 6.7500 | -5.330% | 149 | 921 | -54.815% |
| 2026-05-05 | 7.4500 | 7.4500 | 7.1300 | 7.1300 | -14.096% | 219 | 851 | -57.223% |
| 2026-05-04 | 8.1000 | 8.3000 | 8.1000 | 8.3000 | +3.362% | 48 | 811 | -63.253% |
| 2026-05-01 | 8.8700 | 8.8700 | 7.8300 | 8.0300 | -8.438% | 69 | 759 | -62.017% |
| 2026-04-30 | 9.6000 | 9.6000 | 8.3600 | 8.7700 | +3.176% | 15 | 750 | -65.222% |
| 2026-04-29 | 8.9600 | 9.0000 | 8.2900 | 8.5000 | -11.458% | 89 | 707 | -64.118% |
| 2026-04-28 | 9.9000 | 9.9000 | 9.6000 | 9.6000 | -1.336% | 12 | 696 | -68.229% |
| 2026-04-27 | 9.7000 | 9.8500 | 9.6500 | 9.7300 | -2.700% | 86 | 689 | -68.654% |
| 2026-04-24 | 10.9000 | 10.9000 | 9.0900 | 10.0000 | -28.571% | 399 | 674 | -69.500% |
| 2026-04-23 | 13.5700 | 14.2500 | 13.5500 | 14.0000 | -3.780% | 53 | 629 | -78.214% |
| 2026-04-22 | 13.5000 | 14.5500 | 13.4000 | 14.5500 | +2.465% | 6 | 629 | -79.038% |
| 2026-04-21 | 13.7500 | 14.3000 | 13.7500 | 14.2000 | -1.183% | 13 | 625 | -78.521% |
| 2026-04-20 | 13.9500 | 14.3700 | 13.5800 | 14.3700 | +7.239% | 119 | 625 | -78.775% |
| 2026-04-17 | 13.1400 | 13.9000 | 13.0500 | 13.4000 | -1.760% | 39 | 540 | -77.239% |
| 2026-04-16 | 14.2000 | 15.0500 | 13.6400 | 13.6400 | -8.024% | 39 | 518 | -77.639% |
| 2026-04-15 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -1.133% | 1 | 491 | -79.434% |
| 2026-04-14 | 15.0600 | 15.5000 | 14.8000 | 15.0000 | +3.093% | 313 | 490 | -79.667% |
| 2026-04-13 | 15.0500 | 15.0500 | 14.3000 | 14.5500 | -4.902% | 30 | 340 | -79.038% |
| 2026-04-10 | 15.3000 | 15.4500 | 15.2000 | 15.3000 | -1.797% | 50 | 325 | -80.065% |
| 2026-04-09 | 16.2700 | 16.3500 | 15.5800 | 15.5800 | -28.532% | 217 | 275 | -80.424% |
| 2026-04-01 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +10.324% | 20 | 70 | -86.009% |
| 2026-01-22 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -14.644% | 25 | 52 | -84.565% |
| 2026-01-13 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -20.963% | 25 | 27 | -86.825% |
| 2025-12-16 | 29.2900 | 29.2900 | 29.2900 | 29.2900 | +7.407% | 1 | 2 | -89.587% |
| 2025-12-08 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | 0.000% | 1 | 1 | -88.816% |