INTC270319P00075000
INTC Mar 19 2027 75.00 Put
optionOPRA
EODOct 16, 2026
6.00USD+30.435%(+1.40)874Vol19,569OI
INTC270319P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.1000 | 6.0000 | 4.8400 | 6.0000 | +30.435% | 874 | 19,249 | 0.000% |
| 2026-10-15 | 5.1000 | 5.9000 | 4.5000 | 4.6000 | +12.195% | 1,349 | 17,819 | +30.435% |
| 2026-10-14 | 3.6500 | 4.1500 | 3.5200 | 4.1000 | +20.588% | 2,456 | 16,616 | +46.341% |
| 2026-10-13 | 3.5000 | 3.5500 | 3.3000 | 3.4000 | +1.493% | 4,002 | 14,567 | +76.471% |
| 2026-10-12 | 3.5200 | 3.5200 | 3.3500 | 3.3500 | 0.000% | 17 | 14,566 | +79.104% |
| 2026-10-09 | 3.0700 | 3.3500 | 3.0500 | 3.3500 | +4.361% | 55 | 14,559 | +79.104% |
| 2026-10-08 | 2.9800 | 3.4500 | 2.8400 | 3.2100 | +22.519% | 145 | 14,493 | +86.916% |
| 2026-10-07 | 2.6500 | 2.6600 | 2.4600 | 2.6200 | 0.000% | 103 | 14,487 | +129.008% |
| 2026-10-06 | 2.3300 | 2.6200 | 2.3300 | 2.6200 | +11.017% | 83 | 14,488 | +129.008% |
| 2026-10-05 | 2.7100 | 2.7100 | 2.3300 | 2.3600 | -4.065% | 321 | 14,488 | +154.237% |
| 2026-10-02 | 2.4600 | 2.5400 | 2.2800 | 2.4600 | -10.545% | 101 | 14,466 | +143.902% |
| 2026-10-01 | 2.7800 | 2.7800 | 2.6700 | 2.7500 | -6.463% | 58 | 14,486 | +118.182% |
| 2026-09-30 | 3.0900 | 3.0900 | 2.8700 | 2.9400 | -7.547% | 439 | 14,487 | +104.082% |
| 2026-09-29 | 3.3500 | 3.3500 | 3.1800 | 3.1800 | -2.154% | 11 | 14,488 | +88.679% |
| 2026-09-28 | 3.0000 | 3.2500 | 3.0000 | 3.2500 | +6.908% | 6 | 14,482 | +84.615% |
| 2026-09-25 | 2.8600 | 3.0400 | 2.8500 | 3.0400 | +5.190% | 24 | 14,490 | +97.368% |
| 2026-09-24 | 2.9800 | 2.9800 | 2.8400 | 2.8900 | -9.688% | 96 | 14,536 | +107.612% |
| 2026-09-23 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 0.000% | 53 | 14,496 | +87.500% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -5.045% | 329 | 14,616 | +87.500% |
| 2026-09-21 | 3.3800 | 3.7900 | 3.2800 | 3.3700 | -27.214% | 589 | 14,661 | +78.042% |
| 2026-09-18 | 4.3200 | 4.6300 | 4.1700 | 4.6300 | +4.045% | 89 | 14,710 | +29.590% |
| 2026-09-17 | 4.6700 | 4.6700 | 4.3000 | 4.4500 | -21.930% | 95 | 14,741 | +34.831% |
| 2026-09-16 | 5.1000 | 5.7000 | 5.0500 | 5.7000 | -5.000% | 459 | 14,786 | +5.263% |
| 2026-09-15 | 5.6900 | 6.0000 | 5.5500 | 6.0000 | -1.639% | 121 | 14,805 | 0.000% |
| 2026-09-14 | 6.7500 | 7.0900 | 5.9000 | 6.1000 | +12.963% | 616 | 14,329 | -1.639% |
| 2026-09-11 | 5.5000 | 5.6500 | 5.3000 | 5.4000 | -11.330% | 305 | 14,392 | +11.111% |
| 2026-09-10 | 6.3000 | 6.3000 | 5.9000 | 6.0900 | +9.928% | 133 | 14,390 | -1.478% |
| 2026-09-09 | 5.6000 | 5.6000 | 5.4400 | 5.5400 | -5.299% | 2,250 | 12,387 | +8.303% |
| 2026-09-08 | 6.1300 | 6.2600 | 5.6500 | 5.8500 | -18.182% | 99 | 12,368 | +2.564% |
| 2026-09-04 | 6.6500 | 7.1500 | 6.5000 | 7.1500 | -3.378% | 18 | 12,365 | -16.084% |
| 2026-09-03 | 7.2500 | 7.4000 | 7.2500 | 7.4000 | -3.896% | 17 | 12,361 | -18.919% |
| 2026-09-02 | 8.0000 | 8.0000 | 7.6100 | 7.7000 | -6.667% | 44 | 12,329 | -22.078% |
| 2026-09-01 | 8.7500 | 8.8000 | 8.0000 | 8.2500 | +1.227% | 522 | 11,823 | -27.273% |
| 2026-08-31 | 7.9000 | 8.1500 | 7.9000 | 8.1500 | -3.550% | 8 | 11,825 | -26.380% |
| 2026-08-28 | 8.5500 | 8.5500 | 7.8000 | 8.4500 | +2.424% | 51 | 11,797 | -28.994% |
| 2026-08-27 | 8.3400 | 8.5000 | 8.2000 | 8.2500 | -10.326% | 11 | 11,802 | -27.273% |
| 2026-08-26 | 9.6000 | 9.7000 | 9.2000 | 9.2000 | -2.128% | 1,618 | 10,678 | -34.783% |
| 2026-08-25 | 9.0000 | 9.4000 | 9.0000 | 9.4000 | -0.424% | 1,518 | 9,176 | -36.170% |
| 2026-08-24 | 9.6000 | 10.2000 | 9.4400 | 9.4400 | +1.505% | 823 | 8,698 | -36.441% |
| 2026-08-21 | 8.8700 | 9.3000 | 8.8700 | 9.3000 | +6.897% | 1,718 | 7,280 | -35.484% |
| 2026-08-20 | 8.9600 | 9.1500 | 8.6300 | 8.7000 | +1.754% | 67 | 7,256 | -31.034% |
| 2026-08-19 | 8.5000 | 8.8600 | 8.5000 | 8.5500 | +2.764% | 12 | 7,244 | -29.825% |
| 2026-08-18 | 8.4000 | 8.4000 | 8.2500 | 8.3200 | +15.556% | 102 | 7,145 | -27.885% |
| 2026-08-17 | 6.9500 | 7.2500 | 6.9500 | 7.2000 | -6.372% | 11 | 7,148 | -16.667% |
| 2026-08-14 | 7.6000 | 7.6900 | 7.5600 | 7.6900 | +0.523% | 165 | 7,147 | -21.977% |
| 2026-08-13 | 7.4000 | 7.6500 | 7.2600 | 7.6500 | -5.204% | 108 | 7,050 | -21.569% |
| 2026-08-12 | 8.2900 | 8.2900 | 8.0700 | 8.0700 | -12.757% | 29 | 7,063 | -25.651% |
| 2026-08-11 | 9.2400 | 9.4000 | 9.1000 | 9.2500 | -2.734% | 1,035 | 6,204 | -35.135% |
| 2026-08-10 | 9.8000 | 9.8000 | 9.4300 | 9.5100 | +2.258% | 129 | 6,100 | -36.909% |
| 2026-08-07 | 10.2500 | 10.2500 | 9.3000 | 9.3000 | -7.463% | 115 | 6,042 | -35.484% |
| 2026-08-05 | 10.2000 | 10.9000 | 10.0500 | 10.0500 | -5.456% | 21 | 6,038 | -40.299% |
| 2026-08-04 | 10.7000 | 10.8500 | 10.5000 | 10.6300 | -14.274% | 37 | 6,041 | -43.556% |
| 2026-08-03 | 13.0900 | 13.0900 | 12.3000 | 12.4000 | +3.853% | 422 | 6,109 | -51.613% |
| 2026-07-31 | 11.9500 | 12.3600 | 11.8400 | 11.9400 | -3.320% | 208 | 6,005 | -49.749% |
| 2026-07-30 | 13.3500 | 13.3500 | 12.2000 | 12.3500 | -15.642% | 50 | 6,026 | -51.417% |
| 2026-07-29 | 14.6500 | 15.2600 | 14.6400 | 14.6400 | +4.274% | 291 | 5,924 | -59.016% |
| 2026-07-28 | 13.5000 | 14.5000 | 13.5000 | 14.0400 | +13.500% | 39 | 5,902 | -57.265% |
| 2026-07-27 | 12.5000 | 13.4100 | 12.2000 | 12.3700 | -1.903% | 3,141 | 2,948 | -51.496% |
| 2026-07-24 | 11.6500 | 12.7500 | 11.6500 | 12.6100 | +7.319% | 29 | 2,933 | -52.419% |
| 2026-07-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +5.856% | 1 | 2,933 | -48.936% |
| 2026-07-21 | 11.7000 | 11.7800 | 11.1000 | 11.1000 | -11.271% | 9 | 2,932 | -45.946% |
| 2026-07-20 | 12.3500 | 12.5100 | 12.3500 | 12.5100 | -4.431% | 112 | 2,899 | -52.038% |
| 2026-07-17 | 13.9500 | 13.9500 | 13.0900 | 13.0900 | -1.058% | 14 | 2,901 | -54.163% |
| 2026-07-16 | 12.0000 | 13.2300 | 12.0000 | 13.2300 | +11.551% | 23 | 2,892 | -54.649% |
| 2026-07-15 | 11.5000 | 12.0000 | 11.5000 | 11.8600 | +12.417% | 115 | 2,894 | -49.410% |
| 2026-07-14 | 10.6500 | 10.6500 | 10.5500 | 10.5500 | -6.554% | 15 | 2,884 | -43.128% |
| 2026-07-13 | 11.0200 | 11.3400 | 11.0200 | 11.2900 | +11.782% | 108 | 2,849 | -46.856% |
| 2026-07-10 | 10.3500 | 10.3500 | 10.1000 | 10.1000 | -0.980% | 7 | 2,842 | -40.594% |
| 2026-07-09 | 9.9000 | 10.2000 | 9.9000 | 10.2000 | -6.422% | 2 | 2,843 | -41.176% |
| 2026-07-07 | 10.5500 | 11.0100 | 10.5500 | 10.9000 | +21.111% | 63 | 2,809 | -44.954% |
| 2026-07-06 | 8.7400 | 9.0000 | 8.7400 | 9.0000 | -5.163% | 724 | 2,257 | -33.333% |
| 2026-07-02 | 8.5000 | 9.4900 | 8.5000 | 9.4900 | +12.308% | 49 | 2,214 | -36.776% |
| 2026-07-01 | 7.9000 | 8.4500 | 7.9000 | 8.4500 | +37.398% | 32 | 2,207 | -28.994% |
| 2026-06-30 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -24.908% | 25 | 2,182 | -2.439% |
| 2026-06-29 | 8.4500 | 8.4500 | 8.0600 | 8.1900 | -3.986% | 79 | 2,182 | -26.740% |
| 2026-06-26 | 9.0000 | 9.0000 | 8.3600 | 8.5300 | +2.524% | 33 | 2,177 | -29.660% |
| 2026-06-25 | 7.4000 | 8.5500 | 7.4000 | 8.3200 | +1.711% | 56 | 2,203 | -27.885% |
| 2026-06-23 | 8.2100 | 8.2100 | 7.9400 | 8.1800 | +10.541% | 34 | 2,209 | -26.650% |
| 2026-06-22 | 7.5000 | 7.5000 | 7.2400 | 7.4000 | -8.642% | 34 | 2,212 | -18.919% |
| 2026-06-18 | 8.1400 | 8.1400 | 7.9300 | 8.1000 | -9.800% | 9 | 2,218 | -25.926% |
| 2026-06-17 | 8.9400 | 9.2000 | 8.8500 | 8.9800 | -2.919% | 33 | 2,221 | -33.185% |
| 2026-06-16 | 9.0000 | 9.3000 | 9.0000 | 9.2500 | +8.187% | 24 | 2,212 | -35.135% |
| 2026-06-15 | 8.2500 | 8.7000 | 8.2500 | 8.5500 | -7.065% | 47 | 2,202 | -29.825% |
| 2026-06-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.180% | 1 | 2,202 | -34.783% |
| 2026-06-11 | 10.1000 | 10.1000 | 8.3500 | 8.3500 | -23.675% | 50 | 2,201 | -28.144% |
| 2026-06-10 | 10.9700 | 10.9700 | 10.7700 | 10.9400 | -3.186% | 34 | 2,201 | -45.155% |
| 2026-06-09 | 11.5300 | 11.5900 | 11.2200 | 11.3000 | +11.330% | 18 | 2,200 | -46.903% |
| 2026-06-08 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -12.273% | 3 | 2,197 | -40.887% |
| 2026-06-05 | 10.5000 | 11.7100 | 10.5000 | 11.5700 | +19.896% | 49 | 2,177 | -48.142% |
| 2026-06-04 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +3.209% | 1 | 2,178 | -37.824% |
| 2026-06-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -10.952% | 750 | 1,528 | -35.829% |
| 2026-06-02 | 10.8500 | 10.8500 | 10.5000 | 10.5000 | +3.245% | 2 | 1,527 | -42.857% |
| 2026-06-01 | 10.3900 | 12.1000 | 10.1500 | 10.1700 | +23.123% | 5 | 1,524 | -41.003% |
| 2026-05-28 | 8.4400 | 8.5000 | 8.2600 | 8.2600 | -8.222% | 11 | 1,522 | -27.361% |
| 2026-05-27 | 8.0500 | 9.0000 | 8.0500 | 9.0000 | +10.429% | 5 | 1,523 | -33.333% |
| 2026-05-26 | 8.1600 | 8.3000 | 8.1500 | 8.1500 | -5.452% | 33 | 1,495 | -26.380% |
| 2026-05-22 | 9.0000 | 9.0000 | 8.5000 | 8.6200 | -7.112% | 404 | 1,150 | -30.394% |
| 2026-05-21 | 9.1500 | 9.3500 | 8.9200 | 9.2800 | +1.643% | 6 | 1,152 | -35.345% |
| 2026-05-20 | 9.0000 | 9.1300 | 8.8100 | 9.1300 | -11.787% | 344 | 818 | -34.283% |
| 2026-05-19 | 10.2000 | 10.4500 | 10.1000 | 10.3500 | +0.485% | 228 | 676 | -42.029% |
| 2026-05-18 | 9.7500 | 10.3000 | 9.7500 | 10.3000 | -5.505% | 4 | 678 | -41.748% |
| 2026-05-15 | 10.8600 | 10.9000 | 10.4800 | 10.9000 | +11.224% | 9 | 678 | -44.954% |
| 2026-05-14 | 9.8300 | 9.8300 | 9.8000 | 9.8000 | +5.946% | 30 | 678 | -38.776% |
| 2026-05-13 | 9.3500 | 9.3700 | 9.2500 | 9.2500 | -7.035% | 18 | 673 | -35.135% |
| 2026-05-12 | 9.8500 | 10.1000 | 9.7000 | 9.9500 | +8.743% | 28 | 657 | -39.698% |
| 2026-05-11 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -1.613% | 1 | 656 | -34.426% |
| 2026-05-08 | 9.9500 | 9.9500 | 9.3000 | 9.3000 | -10.663% | 457 | 390 | -35.484% |
| 2026-05-07 | 10.3800 | 10.4100 | 9.7400 | 10.4100 | +2.059% | 39 | 383 | -42.363% |
| 2026-05-06 | 10.7600 | 10.7600 | 10.1800 | 10.2000 | -4.673% | 26 | 365 | -41.176% |
| 2026-05-05 | 11.0900 | 11.0900 | 10.5000 | 10.7000 | -12.653% | 59 | 358 | -43.925% |
| 2026-05-04 | 12.2500 | 12.2500 | 12.1500 | 12.2500 | +0.823% | 39 | 325 | -51.020% |
| 2026-05-01 | 12.0000 | 12.3500 | 11.9100 | 12.1500 | -4.331% | 21 | 312 | -50.617% |
| 2026-04-30 | 12.7000 | 12.7000 | 12.6000 | 12.7000 | +1.681% | 46 | 298 | -52.756% |
| 2026-04-29 | 13.5000 | 13.5000 | 12.4900 | 12.4900 | -14.452% | 30 | 279 | -51.962% |
| 2026-04-28 | 15.2000 | 15.2000 | 14.6000 | 14.6000 | -0.815% | 12 | 278 | -58.904% |
| 2026-04-27 | 14.2100 | 14.7800 | 14.2000 | 14.7200 | -3.222% | 22 | 270 | -59.239% |
| 2026-04-24 | 14.8000 | 15.9500 | 14.8000 | 15.2100 | -22.199% | 56 | 250 | -60.552% |
| 2026-04-23 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -3.457% | 3 | 247 | -69.309% |
| 2026-04-21 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -1.460% | 9 | 247 | -70.370% |
| 2026-04-20 | 20.3000 | 20.5500 | 20.3000 | 20.5500 | +5.656% | 30 | 238 | -70.803% |
| 2026-04-17 | 19.0000 | 19.8800 | 19.0000 | 19.4500 | -1.269% | 32 | 208 | -69.152% |
| 2026-04-16 | 20.5000 | 20.5000 | 19.7000 | 19.7000 | -7.075% | 62 | 180 | -69.543% |
| 2026-04-15 | 21.6000 | 21.6000 | 20.7400 | 21.2000 | -1.624% | 46 | 118 | -71.698% |
| 2026-04-14 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +0.701% | 4 | 75 | -72.158% |
| 2026-04-13 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -1.609% | 16 | 71 | -71.963% |
| 2026-04-10 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -3.118% | 18 | 55 | -72.414% |
| 2026-04-09 | 23.0000 | 23.1700 | 22.4500 | 22.4500 | -32.073% | 14 | 37 | -73.274% |
| 2026-03-02 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +6.100% | 24 | 25 | -81.846% |
| 2026-02-25 | 32.0900 | 32.0900 | 31.1500 | 31.1500 | -6.456% | 4 | 30 | -80.738% |
| 2026-01-27 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +12.881% | 30 | 30 | -81.982% |
| 2026-01-20 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 0.000% | 30 | 30 | -79.661% |