INTC270319P00080000
INTC Mar 19 2027 80.00 Put
optionOPRA
EODOct 16, 2026
7.98USD+29.756%(+1.83)7,546Vol20,123OI
INTC270319P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.8500 | 8.0000 | 6.6100 | 7.9800 | +29.756% | 7,546 | 16,333 | 0.000% |
| 2026-10-15 | 6.7100 | 7.8000 | 6.1500 | 6.1500 | +8.850% | 404 | 15,439 | +29.756% |
| 2026-10-14 | 5.0800 | 5.8100 | 5.0000 | 5.6500 | +22.826% | 1,286 | 15,369 | +41.239% |
| 2026-10-13 | 4.8000 | 4.9100 | 4.5000 | 4.6000 | +1.099% | 4,637 | 13,035 | +73.478% |
| 2026-10-12 | 4.8000 | 4.8500 | 4.5500 | 4.5500 | -1.302% | 305 | 12,761 | +75.385% |
| 2026-10-09 | 4.4500 | 4.6100 | 4.2000 | 4.6100 | +4.063% | 276 | 12,510 | +73.102% |
| 2026-10-08 | 4.0500 | 4.7000 | 3.7500 | 4.4300 | +23.056% | 120 | 12,413 | +80.135% |
| 2026-10-07 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | -1.370% | 1,003 | 11,413 | +121.667% |
| 2026-10-06 | 3.2200 | 3.6500 | 3.2200 | 3.6500 | +8.955% | 50 | 11,394 | +118.630% |
| 2026-10-05 | 3.8300 | 3.8300 | 3.1500 | 3.3500 | -5.099% | 63 | 11,385 | +138.209% |
| 2026-10-02 | 3.3000 | 3.5300 | 3.1500 | 3.5300 | -3.288% | 44 | 11,372 | +126.062% |
| 2026-10-01 | 3.8500 | 3.9100 | 3.6200 | 3.6500 | -8.978% | 58 | 11,375 | +118.630% |
| 2026-09-30 | 4.0600 | 4.0600 | 3.8700 | 4.0100 | -6.744% | 28 | 11,389 | +99.002% |
| 2026-09-29 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -1.149% | 404 | 11,087 | +85.581% |
| 2026-09-28 | 4.2700 | 4.5100 | 4.2000 | 4.3500 | +8.750% | 313 | 11,049 | +83.448% |
| 2026-09-25 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +6.383% | 137 | 10,986 | +99.500% |
| 2026-09-24 | 4.0000 | 4.0500 | 3.6500 | 3.7600 | -9.398% | 146 | 10,976 | +112.234% |
| 2026-09-23 | 4.2500 | 4.4000 | 4.1500 | 4.1500 | 0.000% | 43 | 10,981 | +92.289% |
| 2026-09-22 | 4.2500 | 4.3000 | 4.1000 | 4.1500 | -5.682% | 234 | 11,029 | +92.289% |
| 2026-09-21 | 5.0000 | 5.0000 | 4.2700 | 4.4000 | -25.424% | 984 | 11,607 | +81.364% |
| 2026-09-18 | 5.7500 | 6.0200 | 5.4500 | 5.9000 | +0.340% | 300 | 11,535 | +35.254% |
| 2026-09-17 | 6.3000 | 6.3000 | 5.6500 | 5.8800 | -20.000% | 137 | 11,535 | +35.714% |
| 2026-09-16 | 6.7500 | 7.3800 | 6.4300 | 7.3500 | -5.527% | 140 | 11,495 | +8.571% |
| 2026-09-15 | 7.3500 | 7.7800 | 7.3500 | 7.7800 | -2.138% | 199 | 11,569 | +2.571% |
| 2026-09-14 | 8.6500 | 8.9000 | 7.6300 | 7.9500 | +13.571% | 303 | 11,477 | +0.377% |
| 2026-09-11 | 7.2600 | 7.4000 | 6.9000 | 7.0000 | -10.600% | 527 | 10,989 | +14.000% |
| 2026-09-10 | 7.6000 | 8.1800 | 7.6000 | 7.8300 | +10.282% | 766 | 10,468 | +1.916% |
| 2026-09-09 | 7.4200 | 7.4200 | 7.0600 | 7.1000 | -4.698% | 2,192 | 8,588 | +12.394% |
| 2026-09-08 | 7.8000 | 7.8000 | 7.1000 | 7.4500 | -17.222% | 930 | 8,930 | +7.114% |
| 2026-09-04 | 8.6300 | 9.1800 | 8.4500 | 9.0000 | -5.759% | 4,201 | 12,311 | -11.333% |
| 2026-09-03 | 9.9100 | 9.9500 | 9.2500 | 9.5500 | -3.535% | 83 | 12,302 | -16.440% |
| 2026-09-02 | 10.0000 | 10.0000 | 9.7000 | 9.9000 | -4.348% | 488 | 11,866 | -19.394% |
| 2026-09-01 | 11.0000 | 11.0900 | 10.1500 | 10.3500 | +1.471% | 292 | 11,647 | -22.899% |
| 2026-08-31 | 10.2000 | 10.3000 | 10.0500 | 10.2000 | -3.774% | 31 | 11,641 | -21.765% |
| 2026-08-28 | 9.8500 | 10.7000 | 9.8500 | 10.6000 | +3.922% | 176 | 11,641 | -24.717% |
| 2026-08-27 | 10.8000 | 11.1000 | 10.2000 | 10.2000 | -13.559% | 48 | 11,621 | -21.765% |
| 2026-08-26 | 11.9500 | 12.1800 | 11.7000 | 11.8000 | +0.340% | 161 | 11,468 | -32.373% |
| 2026-08-25 | 11.3300 | 11.7600 | 11.3300 | 11.7600 | -0.508% | 26 | 11,474 | -32.143% |
| 2026-08-24 | 12.1000 | 12.7300 | 11.8200 | 11.8200 | +2.338% | 316 | 11,336 | -32.487% |
| 2026-08-21 | 11.3700 | 11.7500 | 11.3000 | 11.5500 | +5.576% | 178 | 11,325 | -30.909% |
| 2026-08-20 | 11.3500 | 11.3500 | 10.8300 | 10.9400 | +2.243% | 27 | 11,326 | -27.057% |
| 2026-08-19 | 11.2000 | 11.2600 | 10.6000 | 10.7000 | +4.390% | 1,711 | 9,615 | -25.421% |
| 2026-08-18 | 10.3200 | 10.8000 | 10.2400 | 10.2500 | +13.889% | 665 | 9,035 | -22.146% |
| 2026-08-17 | 9.1500 | 9.1500 | 8.7500 | 9.0000 | -5.263% | 1,168 | 8,021 | -11.333% |
| 2026-08-14 | 9.3700 | 9.5200 | 9.1500 | 9.5000 | -0.524% | 25 | 8,027 | -16.000% |
| 2026-08-13 | 9.1800 | 9.5500 | 9.0000 | 9.5500 | -3.535% | 12 | 8,019 | -16.440% |
| 2026-08-12 | 10.4000 | 10.4000 | 9.6100 | 9.9000 | -10.891% | 44 | 8,029 | -19.394% |
| 2026-08-11 | 11.9000 | 11.9000 | 11.1100 | 11.1100 | -4.224% | 44 | 8,017 | -28.173% |
| 2026-08-10 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | +0.433% | 17 | 8,014 | -31.207% |
| 2026-08-07 | 11.7500 | 11.7500 | 11.4900 | 11.5500 | -5.328% | 82 | 7,943 | -30.909% |
| 2026-08-06 | 12.5000 | 12.5000 | 12.1200 | 12.2000 | +0.993% | 15 | 7,929 | -34.590% |
| 2026-08-05 | 13.0000 | 13.0800 | 12.0800 | 12.0800 | -4.882% | 65 | 7,931 | -33.940% |
| 2026-08-04 | 13.4600 | 13.4600 | 12.7000 | 12.7000 | -13.898% | 71 | 7,986 | -37.165% |
| 2026-08-03 | 15.6300 | 15.6300 | 14.7500 | 14.7500 | +4.982% | 12 | 7,989 | -45.898% |
| 2026-07-31 | 14.3800 | 14.8800 | 14.0500 | 14.0500 | -5.831% | 871 | 7,569 | -43.203% |
| 2026-07-30 | 14.8500 | 15.0000 | 14.6500 | 14.9200 | -14.499% | 60 | 7,536 | -46.515% |
| 2026-07-29 | 17.3500 | 18.0700 | 17.0000 | 17.4500 | +6.273% | 818 | 6,727 | -54.269% |
| 2026-07-28 | 16.2500 | 17.1000 | 16.1300 | 16.4200 | +11.322% | 77 | 6,666 | -51.401% |
| 2026-07-27 | 15.0000 | 16.3500 | 14.7000 | 14.7500 | -2.833% | 417 | 6,335 | -45.898% |
| 2026-07-24 | 13.9500 | 15.1800 | 13.9500 | 15.1800 | +8.817% | 17 | 6,324 | -47.431% |
| 2026-07-23 | 14.0000 | 14.0000 | 13.7200 | 13.9500 | +2.574% | 3,950 | 2,504 | -42.796% |
| 2026-07-22 | 13.1000 | 13.6000 | 13.1000 | 13.6000 | +1.949% | 78 | 2,535 | -41.324% |
| 2026-07-21 | 14.0000 | 14.0000 | 13.3400 | 13.3400 | -9.559% | 52 | 2,513 | -40.180% |
| 2026-07-20 | 14.8300 | 14.8300 | 14.4000 | 14.7500 | -5.570% | 42 | 2,471 | -45.898% |
| 2026-07-17 | 16.5000 | 16.8000 | 15.3000 | 15.6200 | +3.787% | 91 | 2,549 | -48.912% |
| 2026-07-16 | 14.0000 | 15.3000 | 14.0000 | 15.0500 | +11.481% | 65 | 2,528 | -46.977% |
| 2026-07-15 | 12.5000 | 14.2500 | 12.5000 | 13.5000 | +6.973% | 34 | 2,518 | -40.889% |
| 2026-07-14 | 12.4700 | 12.6200 | 12.4700 | 12.6200 | -5.821% | 5 | 2,516 | -36.767% |
| 2026-07-13 | 13.1700 | 13.5500 | 13.1700 | 13.4000 | +6.349% | 33 | 2,518 | -40.448% |
| 2026-07-10 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | +2.606% | 10 | 2,508 | -36.667% |
| 2026-07-09 | 12.2500 | 12.2800 | 12.2500 | 12.2800 | -8.495% | 61 | 2,523 | -35.016% |
| 2026-07-08 | 13.1000 | 13.7000 | 12.9500 | 13.4200 | +3.231% | 163 | 2,385 | -40.537% |
| 2026-07-07 | 13.1000 | 13.1000 | 12.9400 | 13.0000 | +21.609% | 6 | 2,388 | -38.615% |
| 2026-07-06 | 10.7500 | 10.7500 | 10.6900 | 10.6900 | -6.638% | 4 | 2,386 | -25.351% |
| 2026-07-02 | 10.5500 | 11.7000 | 10.5500 | 11.4500 | +14.271% | 27 | 2,366 | -30.306% |
| 2026-07-01 | 9.5300 | 10.0200 | 9.4000 | 10.0200 | +16.107% | 36 | 2,354 | -20.359% |
| 2026-06-30 | 8.8500 | 8.8500 | 8.6300 | 8.6300 | -10.570% | 31 | 2,355 | -7.532% |
| 2026-06-29 | 11.1000 | 11.1000 | 9.6300 | 9.6500 | -4.171% | 44 | 2,353 | -17.306% |
| 2026-06-26 | 10.0000 | 10.1600 | 10.0000 | 10.0700 | -0.297% | 45 | 2,332 | -20.755% |
| 2026-06-25 | 10.3100 | 10.3300 | 9.8300 | 10.1000 | -0.980% | 34 | 2,334 | -20.990% |
| 2026-06-24 | 9.8000 | 10.2000 | 9.8000 | 10.2000 | +8.511% | 11 | 2,343 | -21.765% |
| 2026-06-23 | 9.2500 | 10.0500 | 8.9500 | 9.4000 | +5.618% | 36 | 2,337 | -15.106% |
| 2026-06-22 | 8.9600 | 9.2000 | 8.6800 | 8.9000 | -7.292% | 38 | 2,342 | -10.337% |
| 2026-06-18 | 9.3000 | 9.6000 | 9.3000 | 9.6000 | -11.521% | 19 | 2,340 | -16.875% |
| 2026-06-17 | 10.6000 | 11.0300 | 10.6000 | 10.8500 | -2.778% | 114 | 2,346 | -26.452% |
| 2026-06-16 | 10.4500 | 11.2300 | 10.3000 | 11.1600 | +9.627% | 58 | 2,322 | -28.495% |
| 2026-06-15 | 10.0800 | 10.2500 | 10.0800 | 10.1800 | -5.302% | 19 | 2,320 | -21.611% |
| 2026-06-12 | 11.4600 | 11.4600 | 10.7500 | 10.7500 | -7.883% | 13 | 2,327 | -25.767% |
| 2026-06-11 | 11.4000 | 12.0300 | 11.4000 | 11.6700 | -10.916% | 34 | 2,326 | -31.620% |
| 2026-06-10 | 13.0800 | 13.2100 | 12.9500 | 13.1000 | -5.552% | 133 | 2,228 | -39.084% |
| 2026-06-09 | 12.2400 | 14.4000 | 12.2400 | 13.8700 | +11.675% | 25 | 2,230 | -42.466% |
| 2026-06-08 | 12.2500 | 12.5500 | 12.2000 | 12.4200 | -13.147% | 25 | 2,210 | -35.749% |
| 2026-06-05 | 12.9000 | 14.3000 | 12.6500 | 14.3000 | +23.810% | 52 | 2,200 | -44.196% |
| 2026-06-04 | 12.1400 | 12.1400 | 11.5500 | 11.5500 | +1.316% | 3 | 2,201 | -30.909% |
| 2026-06-03 | 12.0500 | 12.0500 | 11.4000 | 11.4000 | -10.728% | 11 | 2,201 | -30.000% |
| 2026-06-02 | 13.3500 | 13.3500 | 12.6600 | 12.7700 | +0.472% | 71 | 2,221 | -37.510% |
| 2026-06-01 | 12.4000 | 12.8500 | 11.9900 | 12.7100 | +22.802% | 15 | 2,213 | -37.215% |
| 2026-05-29 | 10.2000 | 10.8400 | 10.2000 | 10.3500 | +4.545% | 8 | 2,212 | -22.899% |
| 2026-05-28 | 10.3300 | 10.3300 | 9.9000 | 9.9000 | -5.714% | 4 | 2,209 | -19.394% |
| 2026-05-27 | 10.0000 | 11.0300 | 10.0000 | 10.5000 | +1.843% | 6 | 2,205 | -24.000% |
| 2026-05-26 | 10.0000 | 10.3100 | 10.0000 | 10.3100 | +2.894% | 2 | 2,204 | -22.599% |
| 2026-05-22 | 10.2800 | 10.4200 | 10.0200 | 10.0200 | -7.222% | 28 | 2,201 | -20.359% |
| 2026-05-21 | 11.0000 | 11.0000 | 10.6000 | 10.8000 | -1.008% | 16 | 2,201 | -26.111% |
| 2026-05-20 | 10.8600 | 11.1000 | 10.8600 | 10.9100 | -9.008% | 15 | 2,193 | -26.856% |
| 2026-05-19 | 12.6000 | 13.0000 | 11.9900 | 11.9900 | -2.836% | 132 | 2,070 | -33.445% |
| 2026-05-18 | 11.9900 | 12.9000 | 11.9500 | 12.3400 | -1.986% | 533 | 1,915 | -35.332% |
| 2026-05-15 | 12.3700 | 12.8800 | 12.3700 | 12.5900 | +5.709% | 17 | 1,910 | -36.616% |
| 2026-05-14 | 12.3600 | 12.3600 | 11.3500 | 11.9100 | +5.398% | 91 | 1,908 | -32.997% |
| 2026-05-13 | 11.3400 | 11.3400 | 11.0000 | 11.3000 | -6.996% | 10 | 1,903 | -29.381% |
| 2026-05-12 | 11.6600 | 12.8100 | 11.6600 | 12.1500 | +9.459% | 8 | 1,904 | -34.321% |
| 2026-05-11 | 10.3300 | 11.8000 | 10.3300 | 11.1000 | -5.852% | 199 | 1,777 | -28.108% |
| 2026-05-08 | 12.0300 | 12.0300 | 11.0000 | 11.7900 | -6.651% | 396 | 1,504 | -32.316% |
| 2026-05-07 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +4.380% | 3 | 1,501 | -36.817% |
| 2026-05-06 | 12.3200 | 13.0000 | 12.1000 | 12.1000 | -7.066% | 20 | 1,488 | -34.050% |
| 2026-05-05 | 13.0000 | 13.5000 | 12.7800 | 13.0200 | -11.429% | 72 | 1,509 | -38.710% |
| 2026-05-04 | 14.6000 | 14.9000 | 14.5000 | 14.7000 | +2.083% | 71 | 1,481 | -45.714% |
| 2026-05-01 | 14.2500 | 14.5700 | 14.2500 | 14.4000 | -6.372% | 36 | 1,461 | -44.583% |
| 2026-04-30 | 14.9000 | 15.4100 | 14.9000 | 15.3800 | +2.670% | 78 | 1,402 | -48.114% |
| 2026-04-29 | 16.1300 | 16.2000 | 14.9800 | 14.9800 | -13.660% | 171 | 1,330 | -46.729% |
| 2026-04-28 | 17.3500 | 18.0000 | 17.3500 | 17.3500 | +2.663% | 74 | 1,378 | -54.006% |
| 2026-04-27 | 17.2500 | 17.5000 | 16.8500 | 16.9000 | -4.789% | 1,015 | 533 | -52.781% |
| 2026-04-24 | 16.8000 | 18.5500 | 16.8000 | 17.7500 | -22.658% | 107 | 477 | -55.042% |
| 2026-04-23 | 23.6500 | 23.6500 | 22.9500 | 22.9500 | -2.960% | 54 | 424 | -65.229% |
| 2026-04-21 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -0.421% | 1 | 424 | -66.258% |
| 2026-04-20 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +5.322% | 70 | 423 | -66.400% |
| 2026-04-17 | 22.3900 | 22.5500 | 22.1500 | 22.5500 | -0.792% | 47 | 354 | -64.612% |
| 2026-04-16 | 23.4000 | 23.4000 | 22.7300 | 22.7300 | -7.789% | 233 | 327 | -64.892% |
| 2026-04-15 | 24.5000 | 24.6500 | 24.2000 | 24.6500 | -2.761% | 34 | 166 | -67.627% |
| 2026-04-14 | 25.2500 | 25.5000 | 25.2500 | 25.3500 | +4.969% | 74 | 133 | -68.521% |
| 2026-04-13 | 24.6500 | 24.6500 | 24.1500 | 24.1500 | -6.214% | 2 | 59 | -66.957% |
| 2026-04-10 | 26.0000 | 26.0000 | 25.7500 | 25.7500 | -3.738% | 28 | 57 | -69.010% |
| 2026-04-09 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -26.410% | 2 | 31 | -70.168% |
| 2026-03-19 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | -0.082% | 1 | 30 | -78.047% |
| 2026-03-18 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +7.316% | 1 | 30 | -78.065% |
| 2026-03-16 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -8.378% | 20 | 30 | -76.460% |
| 2026-03-02 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +11.446% | 20 | 10 | -78.432% |
| 2026-02-09 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -5.575% | 30 | 30 | -75.964% |
| 2026-01-28 | 35.1200 | 35.1600 | 35.1200 | 35.1600 | 0.000% | 2 | 1 | -77.304% |