INTC270319P00070000
INTC Mar 19 2027 70.00 Put
optionOPRA
EODOct 16, 2026
4.30USD+30.303%(+1.00)120Vol17,479OI
INTC270319P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.4500 | 4.3700 | 3.4500 | 4.3000 | +30.303% | 120 | 17,471 | 0.000% |
| 2026-10-15 | 3.6000 | 4.1300 | 3.2200 | 3.3000 | +14.187% | 128 | 17,172 | +30.303% |
| 2026-10-14 | 2.4500 | 2.9600 | 2.4500 | 2.8900 | +22.458% | 2,147 | 15,396 | +48.789% |
| 2026-10-13 | 2.3900 | 2.3900 | 2.2700 | 2.3600 | +1.724% | 1,012 | 15,058 | +82.203% |
| 2026-10-12 | 2.3500 | 2.4800 | 2.3100 | 2.3200 | +0.433% | 454 | 14,998 | +85.345% |
| 2026-10-09 | 2.2300 | 2.3100 | 2.1500 | 2.3100 | +2.212% | 109 | 15,006 | +86.147% |
| 2026-10-08 | 2.0600 | 2.4400 | 2.0000 | 2.2600 | +24.176% | 313 | 14,963 | +90.265% |
| 2026-10-07 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | -1.622% | 6 | 14,965 | +136.264% |
| 2026-10-06 | 1.6400 | 1.8500 | 1.6400 | 1.8500 | +12.121% | 253 | 14,948 | +132.432% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.6500 | 1.6500 | -8.840% | 20 | 14,953 | +160.606% |
| 2026-10-02 | 1.8000 | 1.8800 | 1.7700 | 1.8100 | -10.396% | 78 | 14,893 | +137.569% |
| 2026-10-01 | 2.1500 | 2.1500 | 1.9600 | 2.0200 | -7.763% | 17 | 14,891 | +112.871% |
| 2026-09-30 | 2.1600 | 2.1900 | 2.1300 | 2.1900 | -6.809% | 106 | 14,935 | +96.347% |
| 2026-09-29 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -3.292% | 7 | 14,940 | +82.979% |
| 2026-09-28 | 2.3500 | 2.4700 | 2.3500 | 2.4300 | +9.955% | 2,262 | 16,311 | +76.955% |
| 2026-09-25 | 2.3000 | 2.3000 | 2.1300 | 2.2100 | +3.271% | 13 | 16,307 | +94.570% |
| 2026-09-24 | 2.4600 | 2.4600 | 2.1000 | 2.1400 | -8.936% | 44 | 16,332 | +100.935% |
| 2026-09-23 | 2.4100 | 2.4200 | 2.3500 | 2.3500 | -1.261% | 89 | 16,309 | +82.979% |
| 2026-09-22 | 2.3900 | 2.4400 | 2.3800 | 2.3800 | -5.929% | 2,269 | 17,160 | +80.672% |
| 2026-09-21 | 2.7400 | 2.7400 | 2.3800 | 2.5300 | -25.148% | 100 | 17,140 | +69.960% |
| 2026-09-18 | 3.1500 | 3.3800 | 3.1500 | 3.3800 | +0.896% | 94 | 17,138 | +27.219% |
| 2026-09-17 | 3.4500 | 3.5500 | 3.2500 | 3.3500 | -21.176% | 1,270 | 15,973 | +28.358% |
| 2026-09-16 | 3.8300 | 4.2500 | 3.7000 | 4.2500 | -5.556% | 67 | 15,966 | +1.176% |
| 2026-09-15 | 4.3000 | 4.5000 | 4.2500 | 4.5000 | -2.174% | 22 | 15,959 | -4.444% |
| 2026-09-14 | 5.1800 | 5.3500 | 4.4000 | 4.6000 | +10.843% | 32 | 15,946 | -6.522% |
| 2026-09-11 | 4.1300 | 4.1600 | 4.0000 | 4.1500 | -10.944% | 2,103 | 14,236 | +3.614% |
| 2026-09-10 | 4.6800 | 4.7500 | 4.5000 | 4.6600 | +8.879% | 294 | 14,135 | -7.725% |
| 2026-09-09 | 4.3400 | 4.3400 | 4.1500 | 4.2800 | -4.464% | 21 | 14,118 | +0.467% |
| 2026-09-08 | 4.6500 | 4.8000 | 4.2600 | 4.4800 | -17.037% | 3,836 | 12,853 | -4.018% |
| 2026-09-04 | 5.3000 | 5.4500 | 5.0900 | 5.4000 | -3.915% | 114 | 12,855 | -20.370% |
| 2026-09-03 | 6.1000 | 6.1000 | 5.4500 | 5.6200 | -3.932% | 75 | 12,870 | -23.488% |
| 2026-09-02 | 6.2400 | 6.2400 | 5.7500 | 5.8500 | -7.143% | 413 | 12,489 | -26.496% |
| 2026-09-01 | 6.7500 | 6.7500 | 6.1000 | 6.3000 | +0.800% | 5,697 | 6,867 | -31.746% |
| 2026-08-31 | 6.1500 | 6.2500 | 6.1500 | 6.2500 | -1.575% | 19 | 6,862 | -31.200% |
| 2026-08-28 | 6.4500 | 6.6000 | 6.1400 | 6.3500 | +0.316% | 115 | 6,840 | -32.283% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.1900 | 6.3300 | -13.878% | 25 | 6,832 | -32.070% |
| 2026-08-26 | 7.5600 | 7.5600 | 7.3000 | 7.3500 | -0.407% | 775 | 6,392 | -41.497% |
| 2026-08-25 | 7.1800 | 7.3800 | 7.1800 | 7.3800 | -1.205% | 16 | 6,381 | -41.734% |
| 2026-08-24 | 8.1100 | 8.1100 | 7.3500 | 7.4700 | +3.750% | 1,087 | 6,055 | -42.436% |
| 2026-08-21 | 6.9600 | 7.3000 | 6.9600 | 7.2000 | +5.263% | 67 | 6,007 | -40.278% |
| 2026-08-20 | 7.0000 | 7.0000 | 6.7000 | 6.8400 | +2.090% | 64 | 6,005 | -37.135% |
| 2026-08-19 | 6.8000 | 6.8000 | 6.6000 | 6.7000 | +4.687% | 4 | 6,007 | -35.821% |
| 2026-08-18 | 6.4500 | 6.8000 | 6.4000 | 6.4000 | +14.286% | 26 | 5,997 | -32.813% |
| 2026-08-17 | 5.7500 | 5.7500 | 5.3700 | 5.6000 | -4.274% | 193 | 6,023 | -23.214% |
| 2026-08-14 | 6.0000 | 6.0000 | 5.7000 | 5.8500 | -3.306% | 112 | 6,053 | -26.496% |
| 2026-08-13 | 5.8900 | 6.0500 | 5.7900 | 6.0500 | -0.820% | 659 | 5,423 | -28.926% |
| 2026-08-12 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -16.209% | 7 | 5,423 | -29.508% |
| 2026-08-11 | 7.4500 | 7.4500 | 7.1200 | 7.2800 | -2.282% | 80 | 5,496 | -40.934% |
| 2026-08-10 | 8.0800 | 8.0800 | 7.4200 | 7.4500 | -1.325% | 6 | 5,497 | -42.282% |
| 2026-08-07 | 8.0000 | 8.2100 | 7.5500 | 7.5500 | -8.039% | 176 | 5,384 | -43.046% |
| 2026-08-06 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +1.988% | 2 | 5,384 | -47.625% |
| 2026-08-05 | 8.7500 | 8.8500 | 8.0500 | 8.0500 | -6.829% | 15 | 5,382 | -46.584% |
| 2026-08-04 | 8.9000 | 8.9000 | 8.6200 | 8.6400 | -17.479% | 10 | 5,379 | -50.231% |
| 2026-08-03 | 10.6200 | 10.6500 | 10.4700 | 10.4700 | +4.700% | 8 | 5,379 | -58.930% |
| 2026-07-31 | 9.1400 | 10.0900 | 9.1400 | 10.0000 | -0.695% | 25 | 5,367 | -57.000% |
| 2026-07-30 | 10.3000 | 10.3500 | 10.0600 | 10.0700 | -16.432% | 5 | 5,366 | -57.299% |
| 2026-07-29 | 11.1000 | 12.4900 | 11.1000 | 12.0500 | +7.589% | 775 | 4,782 | -64.315% |
| 2026-07-28 | 11.5000 | 12.0500 | 11.2000 | 11.2000 | +9.804% | 1,399 | 4,551 | -61.607% |
| 2026-07-27 | 10.5500 | 11.2000 | 10.2000 | 10.2000 | -1.923% | 74 | 4,582 | -57.843% |
| 2026-07-24 | 9.7000 | 10.4000 | 9.5600 | 10.4000 | +6.122% | 71 | 4,518 | -58.654% |
| 2026-07-23 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +5.946% | 2 | 4,518 | -56.122% |
| 2026-07-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.538% | 1 | 4,517 | -53.514% |
| 2026-07-21 | 9.8000 | 9.8000 | 9.2000 | 9.3000 | -10.577% | 87 | 4,517 | -53.763% |
| 2026-07-20 | 10.2000 | 10.4000 | 10.2000 | 10.4000 | -5.023% | 14 | 4,208 | -58.654% |
| 2026-07-17 | 10.8500 | 11.8000 | 10.4500 | 10.9500 | +5.797% | 737 | 4,031 | -60.731% |
| 2026-07-16 | 9.9000 | 10.6400 | 9.8000 | 10.3500 | +8.718% | 50 | 4,017 | -58.454% |
| 2026-07-15 | 9.8000 | 9.8000 | 9.5200 | 9.5200 | +8.800% | 503 | 3,914 | -54.832% |
| 2026-07-14 | 8.7500 | 8.8500 | 8.7500 | 8.7500 | -7.407% | 23 | 3,914 | -50.857% |
| 2026-07-13 | 9.1000 | 9.4500 | 9.1000 | 9.4500 | +7.386% | 138 | 3,786 | -54.497% |
| 2026-07-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +4.142% | 1 | 3,787 | -51.136% |
| 2026-07-09 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | -9.140% | 400 | 3,387 | -49.112% |
| 2026-07-08 | 9.2500 | 9.3000 | 8.9500 | 9.3000 | +1.087% | 195 | 3,289 | -53.763% |
| 2026-07-07 | 8.0500 | 9.2000 | 8.0500 | 9.2000 | +23.490% | 269 | 3,077 | -53.261% |
| 2026-07-06 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -5.457% | 11 | 3,077 | -42.282% |
| 2026-07-02 | 7.8000 | 8.0000 | 7.8000 | 7.8800 | +13.381% | 8 | 3,075 | -45.431% |
| 2026-07-01 | 6.7800 | 6.9500 | 6.6300 | 6.9500 | +10.317% | 26 | 3,075 | -38.129% |
| 2026-06-30 | 6.1100 | 6.3000 | 6.1100 | 6.3000 | -5.263% | 27 | 3,074 | -31.746% |
| 2026-06-29 | 7.2500 | 7.2500 | 6.6500 | 6.6500 | -5.000% | 59 | 3,074 | -35.338% |
| 2026-06-26 | 6.8800 | 7.0700 | 6.8800 | 7.0000 | +2.190% | 32 | 3,078 | -38.571% |
| 2026-06-25 | 6.9000 | 7.1000 | 6.6500 | 6.8500 | -2.422% | 135 | 3,077 | -37.226% |
| 2026-06-24 | 6.9400 | 7.0200 | 6.8000 | 7.0200 | +3.235% | 7 | 3,076 | -38.746% |
| 2026-06-23 | 6.6400 | 6.8300 | 6.6400 | 6.8000 | +12.026% | 39 | 3,077 | -36.765% |
| 2026-06-22 | 6.1000 | 6.7000 | 5.9100 | 6.0700 | -7.328% | 44 | 3,077 | -29.160% |
| 2026-06-18 | 6.8500 | 6.8500 | 6.5000 | 6.5500 | -12.667% | 25 | 3,076 | -34.351% |
| 2026-06-17 | 7.7100 | 7.7100 | 7.3100 | 7.5000 | -6.250% | 44 | 3,089 | -42.667% |
| 2026-06-16 | 7.6500 | 8.0000 | 7.6000 | 8.0000 | +14.286% | 29 | 3,111 | -46.250% |
| 2026-06-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 3,110 | -38.571% |
| 2026-06-12 | 7.6000 | 7.7000 | 7.4600 | 7.5000 | -6.367% | 152 | 3,022 | -42.667% |
| 2026-06-11 | 8.0500 | 8.7500 | 7.8500 | 8.0100 | -11.296% | 38 | 3,021 | -46.317% |
| 2026-06-10 | 8.9000 | 9.1800 | 8.5700 | 9.0300 | -1.848% | 503 | 2,796 | -52.381% |
| 2026-06-09 | 8.5500 | 9.9900 | 8.5500 | 9.2000 | +12.195% | 174 | 2,943 | -53.261% |
| 2026-06-08 | 8.0500 | 8.5200 | 8.0500 | 8.2000 | -12.766% | 28 | 2,953 | -47.561% |
| 2026-06-05 | 8.7000 | 9.6000 | 8.7000 | 9.4000 | +20.668% | 106 | 2,976 | -54.255% |
| 2026-06-04 | 8.0700 | 8.2700 | 7.7000 | 7.7900 | -2.625% | 8 | 2,978 | -44.801% |
| 2026-06-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.407% | 1 | 2,979 | -46.250% |
| 2026-06-02 | 8.8100 | 8.8100 | 8.6400 | 8.6400 | +7.329% | 39 | 2,958 | -50.231% |
| 2026-06-01 | 8.6500 | 8.8500 | 8.0500 | 8.0500 | +5.921% | 24 | 2,942 | -46.584% |
| 2026-05-29 | 6.8000 | 7.6000 | 6.8000 | 7.6000 | +14.977% | 27 | 2,919 | -43.421% |
| 2026-05-28 | 6.9200 | 7.1500 | 6.6100 | 6.6100 | -9.452% | 10 | 2,917 | -34.947% |
| 2026-05-27 | 7.1500 | 7.5000 | 7.1100 | 7.3000 | +4.286% | 58 | 2,889 | -41.096% |
| 2026-05-26 | 6.7000 | 7.0000 | 6.3800 | 7.0000 | +0.575% | 7 | 2,888 | -38.571% |
| 2026-05-22 | 7.1400 | 7.1400 | 6.9500 | 6.9600 | -4.658% | 7 | 2,891 | -38.218% |
| 2026-05-21 | 7.5000 | 7.5000 | 7.2900 | 7.3000 | -2.013% | 25 | 2,898 | -41.096% |
| 2026-05-20 | 7.4500 | 7.5000 | 7.2800 | 7.4500 | -3.871% | 39 | 2,886 | -42.282% |
| 2026-05-19 | 9.0500 | 9.0500 | 7.7500 | 7.7500 | -10.920% | 275 | 2,762 | -44.516% |
| 2026-05-18 | 8.5100 | 9.0500 | 8.1500 | 8.7000 | +0.346% | 166 | 2,684 | -50.575% |
| 2026-05-15 | 9.0000 | 9.1000 | 8.6700 | 8.6700 | +6.642% | 48 | 2,680 | -50.404% |
| 2026-05-14 | 7.9600 | 8.1500 | 7.9000 | 8.1300 | +5.584% | 75 | 2,618 | -47.109% |
| 2026-05-13 | 7.6600 | 8.0500 | 7.6600 | 7.7000 | -3.750% | 105 | 2,647 | -44.156% |
| 2026-05-12 | 7.9000 | 8.3000 | 7.5500 | 8.0000 | +1.911% | 104 | 2,645 | -46.250% |
| 2026-05-11 | 7.2500 | 7.8800 | 7.2500 | 7.8500 | +1.030% | 23 | 2,632 | -45.223% |
| 2026-05-08 | 8.3800 | 8.3800 | 7.7700 | 7.7700 | -8.588% | 401 | 2,532 | -44.659% |
| 2026-05-07 | 8.7100 | 8.7100 | 8.2000 | 8.5000 | +1.190% | 44 | 2,515 | -49.412% |
| 2026-05-06 | 8.5000 | 8.8000 | 8.4000 | 8.4000 | -7.182% | 122 | 2,508 | -48.810% |
| 2026-05-05 | 9.1600 | 9.2500 | 8.6200 | 9.0500 | -10.925% | 368 | 2,234 | -52.486% |
| 2026-05-04 | 10.0200 | 10.5600 | 10.0200 | 10.1600 | +1.600% | 64 | 2,232 | -57.677% |
| 2026-05-01 | 10.2000 | 10.2000 | 9.7000 | 10.0000 | -5.213% | 131 | 2,156 | -57.000% |
| 2026-04-30 | 10.3200 | 10.8000 | 10.2500 | 10.5500 | -0.846% | 40 | 2,142 | -59.242% |
| 2026-04-29 | 11.0000 | 11.2000 | 10.4500 | 10.6400 | -9.983% | 1,163 | 1,838 | -59.586% |
| 2026-04-28 | 12.0500 | 12.6000 | 11.8200 | 11.8200 | -2.716% | 136 | 1,724 | -63.621% |
| 2026-04-27 | 11.8100 | 12.1500 | 11.6500 | 12.1500 | -5.078% | 135 | 1,743 | -64.609% |
| 2026-04-24 | 12.3500 | 13.0500 | 11.4500 | 12.8000 | -24.260% | 1,136 | 707 | -66.406% |
| 2026-04-23 | 16.3700 | 16.9000 | 16.3500 | 16.9000 | -3.429% | 33 | 676 | -74.556% |
| 2026-04-22 | 16.7000 | 17.5000 | 16.7000 | 17.5000 | +1.449% | 36 | 676 | -75.429% |
| 2026-04-21 | 16.7500 | 17.3500 | 16.7500 | 17.2500 | -0.289% | 7 | 667 | -75.072% |
| 2026-04-20 | 16.8900 | 17.3000 | 16.8300 | 17.3000 | +3.284% | 14 | 667 | -75.145% |
| 2026-04-17 | 15.7500 | 16.8500 | 15.6500 | 16.7500 | +0.299% | 164 | 667 | -74.328% |
| 2026-04-16 | 17.0500 | 17.0500 | 16.6500 | 16.7000 | -7.171% | 195 | 547 | -74.251% |
| 2026-04-15 | 18.4000 | 18.4000 | 17.5500 | 17.9900 | +0.167% | 75 | 354 | -76.098% |
| 2026-04-14 | 18.3500 | 18.3500 | 17.9600 | 17.9600 | +2.923% | 11 | 295 | -76.058% |
| 2026-04-13 | 18.1200 | 18.3000 | 17.4500 | 17.4500 | -5.060% | 66 | 292 | -75.358% |
| 2026-04-10 | 18.7300 | 18.7300 | 18.3800 | 18.3800 | -3.770% | 59 | 273 | -76.605% |
| 2026-04-09 | 19.4000 | 19.7000 | 19.1000 | 19.1000 | -7.729% | 180 | 217 | -77.487% |
| 2026-04-08 | 20.4800 | 20.7000 | 20.4800 | 20.7000 | -22.790% | 6 | 79 | -79.227% |
| 2026-03-10 | 26.7700 | 26.8100 | 26.7700 | 26.8100 | -6.422% | 23 | 74 | -83.961% |
| 2026-03-02 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +10.192% | 34 | 51 | -84.991% |
| 2026-02-02 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -9.408% | 1 | 17 | -83.462% |
| 2026-01-27 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | +23.974% | 25 | 16 | -85.017% |
| 2026-01-22 | 23.2500 | 23.2500 | 23.1500 | 23.1500 | -11.132% | 30 | 41 | -81.425% |
| 2026-01-15 | 26.0700 | 26.9100 | 26.0500 | 26.0500 | 0.000% | 55 | 55 | -83.493% |