INTC270319P00085000
INTC Mar 19 2027 85.00 Put
optionOPRA
EODOct 16, 2026
10.20USD+22.010%(+1.84)807Vol20,414OI
INTC270319P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.6100 | 10.2800 | 8.6100 | 10.2000 | +22.010% | 807 | 19,961 | 0.000% |
| 2026-10-15 | 9.1000 | 10.1100 | 8.0500 | 8.3600 | +13.741% | 280 | 19,843 | +22.010% |
| 2026-10-14 | 6.6000 | 7.5500 | 6.6000 | 7.3500 | +17.038% | 1,515 | 18,681 | +38.776% |
| 2026-10-13 | 6.7000 | 6.9700 | 6.1400 | 6.2800 | -1.102% | 2,727 | 16,705 | +62.420% |
| 2026-10-12 | 6.5700 | 6.5700 | 6.2500 | 6.3500 | +3.252% | 1,286 | 15,489 | +60.630% |
| 2026-10-09 | 5.8000 | 6.2000 | 5.7300 | 6.1500 | +5.128% | 4,097 | 11,626 | +65.854% |
| 2026-10-08 | 5.2500 | 6.2500 | 5.2400 | 5.8500 | +21.622% | 4,937 | 7,535 | +74.359% |
| 2026-10-07 | 4.7700 | 4.9500 | 4.6700 | 4.8100 | +0.628% | 97 | 7,531 | +112.058% |
| 2026-10-06 | 4.3300 | 4.8000 | 4.3300 | 4.7800 | +5.055% | 87 | 7,507 | +113.389% |
| 2026-10-05 | 5.2000 | 5.2000 | 4.3200 | 4.5500 | -2.151% | 284 | 7,478 | +124.176% |
| 2026-10-02 | 4.5000 | 4.6500 | 4.2900 | 4.6500 | -4.124% | 76 | 7,319 | +119.355% |
| 2026-10-01 | 5.2500 | 5.2900 | 4.7500 | 4.8500 | -8.491% | 569 | 7,027 | +110.309% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.1000 | 5.3000 | -5.357% | 125 | 7,031 | +92.453% |
| 2026-09-29 | 5.6000 | 5.6100 | 5.4000 | 5.6000 | -2.778% | 14 | 7,028 | +82.143% |
| 2026-09-28 | 5.6000 | 5.8500 | 5.6000 | 5.7600 | +14.059% | 216 | 7,015 | +77.083% |
| 2026-09-25 | 4.9100 | 5.1500 | 4.9100 | 5.0500 | +3.061% | 13 | 7,006 | +101.980% |
| 2026-09-24 | 5.3500 | 5.3500 | 4.8400 | 4.9000 | -8.752% | 101 | 7,058 | +108.163% |
| 2026-09-23 | 5.5000 | 5.5500 | 5.3700 | 5.3700 | -0.556% | 95 | 7,059 | +89.944% |
| 2026-09-22 | 5.7000 | 5.7000 | 5.3500 | 5.4000 | -4.425% | 145 | 7,060 | +88.889% |
| 2026-09-21 | 5.9500 | 6.3000 | 5.5200 | 5.6500 | -24.161% | 854 | 7,081 | +80.531% |
| 2026-09-18 | 7.5000 | 7.7500 | 7.3000 | 7.4500 | -0.401% | 542 | 6,570 | +36.913% |
| 2026-09-17 | 8.2500 | 8.2500 | 7.2000 | 7.4800 | -19.570% | 292 | 6,576 | +36.364% |
| 2026-09-16 | 8.7000 | 9.4500 | 8.4000 | 9.3000 | -6.061% | 299 | 6,564 | +9.677% |
| 2026-09-15 | 9.7000 | 9.9000 | 9.3100 | 9.9000 | -1.493% | 110 | 6,513 | +3.030% |
| 2026-09-14 | 10.8000 | 11.0500 | 9.7000 | 10.0500 | +11.667% | 88 | 6,489 | +1.493% |
| 2026-09-11 | 9.0000 | 9.1300 | 8.8500 | 9.0000 | -9.366% | 34 | 6,495 | +13.333% |
| 2026-09-10 | 9.5500 | 10.0500 | 9.5500 | 9.9300 | +10.333% | 452 | 6,072 | +2.719% |
| 2026-09-09 | 9.5500 | 9.5500 | 8.8500 | 9.0000 | -2.174% | 432 | 5,754 | +13.333% |
| 2026-09-08 | 9.8600 | 9.9500 | 9.1400 | 9.2000 | -19.651% | 764 | 5,272 | +10.870% |
| 2026-09-04 | 11.2400 | 11.4500 | 10.6500 | 11.4500 | -1.293% | 26 | 5,285 | -10.917% |
| 2026-09-03 | 12.0000 | 12.0400 | 11.6000 | 11.6000 | -5.691% | 5 | 5,284 | -12.069% |
| 2026-09-02 | 12.7500 | 12.7500 | 12.1000 | 12.3000 | -4.131% | 14 | 5,290 | -17.073% |
| 2026-09-01 | 13.8500 | 13.9500 | 12.8000 | 12.8300 | +1.423% | 23 | 5,281 | -20.499% |
| 2026-08-31 | 12.6000 | 12.7600 | 12.5500 | 12.6500 | -3.656% | 1,480 | 4,018 | -19.368% |
| 2026-08-28 | 12.6000 | 13.1500 | 12.4200 | 13.1300 | +2.578% | 31 | 4,011 | -22.315% |
| 2026-08-27 | 13.0000 | 13.2000 | 12.5000 | 12.8000 | -12.027% | 167 | 3,988 | -20.313% |
| 2026-08-26 | 14.7000 | 15.0000 | 14.3500 | 14.5500 | +1.394% | 38 | 3,975 | -29.897% |
| 2026-08-25 | 14.2300 | 14.3500 | 14.0000 | 14.3500 | -1.712% | 1,032 | 2,973 | -28.920% |
| 2026-08-24 | 15.0600 | 15.3800 | 14.5000 | 14.6000 | +3.915% | 202 | 2,876 | -30.137% |
| 2026-08-21 | 14.1000 | 14.2000 | 13.8000 | 14.0500 | +4.306% | 67 | 2,832 | -27.402% |
| 2026-08-20 | 13.5500 | 13.5500 | 13.3400 | 13.4700 | +4.015% | 37 | 2,825 | -24.276% |
| 2026-08-19 | 13.4300 | 13.4300 | 12.9500 | 12.9500 | +1.969% | 5 | 2,824 | -21.236% |
| 2026-08-18 | 12.5400 | 13.1500 | 12.5200 | 12.7000 | +14.414% | 548 | 2,361 | -19.685% |
| 2026-08-17 | 11.1500 | 11.2000 | 10.5800 | 11.1000 | -3.979% | 15 | 2,357 | -8.108% |
| 2026-08-14 | 12.1500 | 12.1500 | 11.0100 | 11.5600 | +1.582% | 25 | 2,351 | -11.765% |
| 2026-08-13 | 11.3000 | 11.5000 | 11.3000 | 11.3800 | -5.950% | 7 | 2,350 | -10.369% |
| 2026-08-12 | 12.4100 | 12.4100 | 11.7000 | 12.1000 | -10.037% | 63 | 2,361 | -15.702% |
| 2026-08-11 | 13.8000 | 13.8000 | 13.4500 | 13.4500 | -2.677% | 29 | 2,365 | -24.164% |
| 2026-08-10 | 14.3000 | 14.3000 | 13.7000 | 13.8200 | +0.436% | 18 | 2,349 | -26.194% |
| 2026-08-07 | 13.8700 | 13.9200 | 13.7500 | 13.7600 | -4.577% | 121 | 2,347 | -25.872% |
| 2026-08-06 | 15.9500 | 15.9500 | 14.2000 | 14.4200 | -1.570% | 16 | 2,334 | -29.265% |
| 2026-08-05 | 15.1000 | 15.4600 | 14.6500 | 14.6500 | -2.980% | 13 | 2,332 | -30.375% |
| 2026-08-04 | 15.2500 | 15.3500 | 15.0500 | 15.1000 | -13.665% | 16 | 2,342 | -32.450% |
| 2026-08-03 | 18.5200 | 18.5200 | 17.4900 | 17.4900 | +4.107% | 8 | 2,342 | -41.681% |
| 2026-07-31 | 17.2100 | 17.3000 | 16.8000 | 16.8000 | -3.114% | 79 | 2,321 | -39.286% |
| 2026-07-30 | 17.0200 | 17.6500 | 17.0200 | 17.3400 | -17.232% | 5 | 2,319 | -41.176% |
| 2026-07-29 | 20.3200 | 21.0000 | 20.0000 | 20.9500 | +8.718% | 216 | 2,210 | -51.313% |
| 2026-07-28 | 19.2600 | 20.3200 | 19.0000 | 19.2700 | +6.171% | 93 | 2,152 | -47.068% |
| 2026-07-27 | 19.0000 | 19.2900 | 18.1500 | 18.1500 | +2.542% | 129 | 2,030 | -43.802% |
| 2026-07-24 | 16.3500 | 17.7000 | 16.3500 | 17.7000 | +5.988% | 47 | 1,985 | -42.373% |
| 2026-07-23 | 16.1200 | 16.7500 | 16.1200 | 16.7000 | +6.437% | 16 | 1,983 | -38.922% |
| 2026-07-22 | 15.4000 | 15.8500 | 15.3700 | 15.6900 | 0.000% | 31 | 1,983 | -34.990% |
| 2026-07-21 | 15.9000 | 16.4000 | 15.6900 | 15.6900 | -13.171% | 49 | 2,020 | -34.990% |
| 2026-07-17 | 19.2000 | 19.2500 | 18.0700 | 18.0700 | +2.554% | 197 | 2,011 | -43.553% |
| 2026-07-16 | 16.4500 | 17.8000 | 16.4500 | 17.6200 | +20.850% | 762 | 1,391 | -42.111% |
| 2026-07-15 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -0.137% | 1 | 1,390 | -30.041% |
| 2026-07-14 | 14.1200 | 15.2500 | 14.1200 | 14.6000 | -7.653% | 41 | 1,369 | -30.137% |
| 2026-07-13 | 15.7300 | 15.8100 | 15.7300 | 15.8100 | +10.559% | 13 | 1,361 | -35.484% |
| 2026-07-10 | 15.2200 | 15.2200 | 14.3000 | 14.3000 | +1.779% | 10 | 1,357 | -28.671% |
| 2026-07-09 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -9.355% | 1 | 1,358 | -27.402% |
| 2026-07-08 | 15.3500 | 16.3000 | 15.3500 | 15.5000 | +1.974% | 35 | 1,388 | -34.194% |
| 2026-07-07 | 14.6500 | 15.2500 | 14.6000 | 15.2000 | +14.286% | 29 | 1,380 | -32.895% |
| 2026-07-02 | 12.0400 | 13.3000 | 12.0400 | 13.3000 | +11.390% | 8 | 1,378 | -23.308% |
| 2026-07-01 | 11.1200 | 11.9400 | 11.1100 | 11.9400 | +15.474% | 53 | 1,351 | -14.573% |
| 2026-06-30 | 10.4500 | 10.5000 | 9.9000 | 10.3400 | -9.298% | 36 | 1,347 | -1.354% |
| 2026-06-29 | 13.1000 | 13.1000 | 11.4000 | 11.4000 | -3.797% | 132 | 1,325 | -10.526% |
| 2026-06-26 | 12.5000 | 12.5000 | 11.7700 | 11.8500 | -1.168% | 65 | 1,331 | -13.924% |
| 2026-06-25 | 11.9800 | 12.1100 | 11.8200 | 11.9900 | +0.503% | 38 | 1,332 | -14.929% |
| 2026-06-24 | 11.3500 | 11.9300 | 11.3500 | 11.9300 | +2.228% | 4 | 1,333 | -14.501% |
| 2026-06-23 | 11.3700 | 11.6700 | 11.3000 | 11.6700 | +11.143% | 34 | 1,333 | -12.596% |
| 2026-06-22 | 10.1000 | 10.8300 | 10.1000 | 10.5000 | -8.696% | 35 | 1,328 | -2.857% |
| 2026-06-18 | 11.5200 | 11.6000 | 10.8000 | 11.5000 | -9.945% | 20 | 1,321 | -11.304% |
| 2026-06-17 | 13.2500 | 13.2500 | 12.6800 | 12.7700 | -4.701% | 92 | 1,324 | -20.125% |
| 2026-06-16 | 13.0000 | 13.4000 | 13.0000 | 13.4000 | +11.019% | 228 | 1,255 | -23.881% |
| 2026-06-15 | 11.7900 | 12.2200 | 11.7900 | 12.0700 | -3.208% | 5 | 1,258 | -15.493% |
| 2026-06-12 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -9.964% | 2 | 1,256 | -18.204% |
| 2026-06-11 | 13.6000 | 14.5000 | 13.6000 | 13.8500 | -8.882% | 65 | 1,226 | -26.354% |
| 2026-06-10 | 15.4800 | 15.5000 | 15.2000 | 15.2000 | -6.977% | 142 | 1,112 | -32.895% |
| 2026-06-09 | 14.2500 | 17.1200 | 14.2500 | 16.3400 | +11.688% | 35 | 1,112 | -37.576% |
| 2026-06-08 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -11.333% | 16 | 1,128 | -30.280% |
| 2026-06-05 | 14.8900 | 16.6200 | 14.8900 | 16.5000 | +20.438% | 592 | 750 | -38.182% |
| 2026-06-04 | 13.8500 | 13.9000 | 13.5000 | 13.7000 | -1.012% | 12 | 750 | -25.547% |
| 2026-06-03 | 13.8500 | 13.9300 | 13.8400 | 13.8400 | -6.801% | 3 | 752 | -26.301% |
| 2026-06-02 | 15.3500 | 15.3500 | 14.8500 | 14.8500 | +0.678% | 24 | 751 | -31.313% |
| 2026-06-01 | 14.8000 | 14.9000 | 14.7500 | 14.7500 | +15.596% | 34 | 729 | -30.847% |
| 2026-05-29 | 12.4000 | 12.8700 | 12.3500 | 12.7600 | +5.717% | 105 | 695 | -20.063% |
| 2026-05-28 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -3.671% | 1 | 696 | -15.493% |
| 2026-05-27 | 12.7000 | 13.3000 | 12.5300 | 12.5300 | +3.554% | 4 | 697 | -18.595% |
| 2026-05-26 | 11.5700 | 12.1000 | 11.5700 | 12.1000 | -1.626% | 29 | 688 | -15.702% |
| 2026-05-22 | 12.2500 | 12.5300 | 12.0600 | 12.3000 | -2.613% | 20 | 673 | -17.073% |
| 2026-05-21 | 13.1800 | 13.1800 | 12.6300 | 12.6300 | -2.017% | 99 | 610 | -19.240% |
| 2026-05-20 | 12.9800 | 13.1500 | 12.7900 | 12.8900 | -9.544% | 24 | 598 | -20.869% |
| 2026-05-19 | 15.5000 | 15.5000 | 14.2500 | 14.2500 | -5.316% | 94 | 587 | -28.421% |
| 2026-05-18 | 15.1000 | 15.1000 | 14.9000 | 15.0500 | +2.381% | 19 | 569 | -32.226% |
| 2026-05-15 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | +5.000% | 35 | 544 | -30.612% |
| 2026-05-14 | 14.4000 | 14.4000 | 14.0000 | 14.0000 | +6.952% | 30 | 525 | -27.143% |
| 2026-05-13 | 13.7000 | 13.7000 | 13.0900 | 13.0900 | +3.071% | 2 | 524 | -22.078% |
| 2026-05-12 | 13.8300 | 14.5000 | 12.7000 | 12.7000 | -1.931% | 5 | 525 | -19.685% |
| 2026-05-11 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -0.385% | 2 | 526 | -21.236% |
| 2026-05-08 | 13.4400 | 13.8500 | 13.0000 | 13.0000 | -6.743% | 27 | 512 | -21.538% |
| 2026-05-07 | 14.5300 | 14.5300 | 13.9400 | 13.9400 | -3.862% | 4 | 511 | -26.829% |
| 2026-05-06 | 14.7500 | 14.7500 | 14.5000 | 14.5000 | -5.844% | 21 | 514 | -29.655% |
| 2026-05-05 | 15.7000 | 15.7000 | 15.0700 | 15.4000 | -10.673% | 31 | 491 | -33.766% |
| 2026-05-04 | 17.0000 | 17.3000 | 16.9000 | 17.2400 | +2.012% | 61 | 458 | -40.835% |
| 2026-05-01 | 16.9300 | 16.9300 | 16.7600 | 16.9000 | -4.842% | 24 | 447 | -39.645% |
| 2026-04-30 | 17.7700 | 17.8500 | 16.9000 | 17.7600 | -0.782% | 57 | 404 | -42.568% |
| 2026-04-29 | 19.0000 | 19.0000 | 17.6000 | 17.9000 | -8.906% | 189 | 250 | -43.017% |
| 2026-04-28 | 20.9800 | 20.9800 | 19.6500 | 19.6500 | -3.676% | 52 | 199 | -48.092% |
| 2026-04-27 | 19.5800 | 20.5000 | 19.5200 | 20.4000 | -5.380% | 15 | 189 | -50.000% |
| 2026-04-24 | 19.3400 | 21.5600 | 19.3400 | 21.5600 | -21.314% | 64 | 141 | -52.690% |
| 2026-04-21 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -1.616% | 8 | 135 | -62.774% |
| 2026-04-20 | 27.5500 | 27.8500 | 27.5500 | 27.8500 | +4.112% | 87 | 135 | -63.375% |
| 2026-04-17 | 25.7800 | 26.7500 | 25.7500 | 26.7500 | -5.477% | 48 | 53 | -61.869% |
| 2026-04-13 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -7.365% | 8 | 8 | -63.958% |
| 2026-04-09 | 30.5000 | 30.5500 | 30.5000 | 30.5500 | 0.000% | 2 | 1 | -66.612% |