INTC270319P00090000
INTC Mar 19 2027 90.00 Put
optionOPRA
EODOct 16, 2026
12.85USD+24.757%(+2.55)318Vol14,052OI
INTC270319P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.0800 | 12.8500 | 11.0800 | 12.8500 | +24.757% | 318 | 13,970 | 0.000% |
| 2026-10-15 | 11.4400 | 12.5500 | 10.2200 | 10.3000 | +6.625% | 174 | 13,912 | +24.757% |
| 2026-10-14 | 9.0500 | 9.9500 | 8.5000 | 9.6600 | +17.091% | 3,671 | 12,916 | +33.023% |
| 2026-10-13 | 8.7000 | 8.7000 | 8.1000 | 8.2500 | -0.483% | 103 | 12,922 | +55.758% |
| 2026-10-12 | 8.3500 | 8.5600 | 8.2000 | 8.2900 | +2.472% | 1,454 | 12,192 | +55.006% |
| 2026-10-09 | 7.8000 | 8.0900 | 7.4500 | 8.0900 | +4.387% | 33 | 12,182 | +58.838% |
| 2026-10-08 | 7.1000 | 8.1000 | 6.6600 | 7.7500 | +22.433% | 3,715 | 8,717 | +65.806% |
| 2026-10-07 | 6.7000 | 6.7000 | 6.0600 | 6.3300 | +0.796% | 75 | 8,688 | +103.002% |
| 2026-10-06 | 6.0200 | 6.2800 | 5.9500 | 6.2800 | +7.350% | 766 | 8,127 | +104.618% |
| 2026-10-05 | 6.6000 | 6.6000 | 5.7000 | 5.8500 | -1.681% | 78 | 8,076 | +119.658% |
| 2026-10-02 | 5.5000 | 5.9700 | 5.5000 | 5.9500 | -4.800% | 58 | 8,073 | +115.966% |
| 2026-10-01 | 6.7000 | 6.7000 | 6.2500 | 6.2500 | -6.716% | 77 | 8,077 | +105.600% |
| 2026-09-30 | 6.9600 | 6.9600 | 6.6000 | 6.7000 | -6.294% | 369 | 7,755 | +91.791% |
| 2026-09-29 | 7.1500 | 7.2000 | 6.9200 | 7.1500 | -1.651% | 193 | 7,636 | +79.720% |
| 2026-09-28 | 7.0000 | 7.5000 | 7.0000 | 7.2700 | +12.713% | 33 | 7,628 | +76.754% |
| 2026-09-25 | 6.2500 | 6.5000 | 6.2500 | 6.4500 | +3.698% | 43 | 7,641 | +99.225% |
| 2026-09-24 | 6.3500 | 6.7000 | 6.0500 | 6.2200 | -9.593% | 29 | 7,641 | +106.592% |
| 2026-09-23 | 6.9000 | 7.1300 | 6.8800 | 6.8800 | +2.534% | 97 | 7,600 | +86.773% |
| 2026-09-22 | 6.8900 | 7.0000 | 6.7100 | 6.7100 | -6.285% | 241 | 7,653 | +91.505% |
| 2026-09-21 | 7.8000 | 7.8000 | 6.9500 | 7.1600 | -23.586% | 186 | 7,485 | +79.469% |
| 2026-09-18 | 9.1000 | 9.7000 | 9.1000 | 9.3700 | +0.214% | 475 | 7,273 | +37.140% |
| 2026-09-17 | 10.1200 | 10.1200 | 9.0200 | 9.3500 | -17.403% | 214 | 7,211 | +37.433% |
| 2026-09-16 | 10.7000 | 11.5500 | 10.4800 | 11.3200 | -5.667% | 458 | 6,943 | +13.516% |
| 2026-09-15 | 11.5000 | 12.0000 | 11.5000 | 12.0000 | -3.226% | 28 | 6,934 | +7.083% |
| 2026-09-14 | 12.7000 | 13.0000 | 12.0200 | 12.4000 | +12.727% | 94 | 6,898 | +3.629% |
| 2026-09-11 | 11.1000 | 11.3500 | 10.9500 | 11.0000 | -10.057% | 179 | 6,784 | +16.818% |
| 2026-09-10 | 11.7500 | 12.2300 | 11.7500 | 12.2300 | +10.879% | 50 | 6,766 | +5.070% |
| 2026-09-09 | 11.4700 | 11.4700 | 11.0000 | 11.0300 | -3.076% | 32 | 6,756 | +16.500% |
| 2026-09-08 | 12.4000 | 12.4500 | 11.1500 | 11.3800 | -18.714% | 234 | 6,779 | +12.917% |
| 2026-09-04 | 13.9000 | 14.0000 | 13.2500 | 14.0000 | -3.114% | 43 | 6,800 | -8.214% |
| 2026-09-03 | 15.2100 | 15.2100 | 14.4500 | 14.4500 | -4.305% | 3 | 6,797 | -11.073% |
| 2026-09-02 | 15.5400 | 15.5400 | 14.8700 | 15.1000 | -2.455% | 9 | 6,797 | -14.901% |
| 2026-09-01 | 16.5000 | 16.5000 | 15.4800 | 15.4800 | +0.847% | 22 | 6,781 | -16.990% |
| 2026-08-31 | 15.3000 | 15.5000 | 15.3000 | 15.3500 | -3.459% | 10 | 6,780 | -16.287% |
| 2026-08-28 | 15.3500 | 16.1000 | 15.3500 | 15.9000 | +2.713% | 35 | 6,769 | -19.182% |
| 2026-08-27 | 15.8000 | 16.4800 | 15.4800 | 15.4800 | -12.045% | 528 | 6,515 | -16.990% |
| 2026-08-26 | 17.5000 | 17.6500 | 17.4500 | 17.6000 | +4.451% | 65 | 6,488 | -26.989% |
| 2026-08-25 | 16.6200 | 17.1700 | 16.6200 | 16.8500 | -3.714% | 14 | 6,484 | -23.739% |
| 2026-08-24 | 17.5200 | 18.3500 | 17.3000 | 17.5000 | +4.167% | 202 | 6,419 | -26.571% |
| 2026-08-21 | 16.7000 | 17.0500 | 16.6500 | 16.8000 | +4.154% | 129 | 6,363 | -23.512% |
| 2026-08-20 | 16.2500 | 16.7500 | 16.0000 | 16.1300 | +2.153% | 44 | 6,358 | -20.335% |
| 2026-08-19 | 14.5800 | 16.3700 | 14.5800 | 15.7900 | +5.126% | 707 | 5,828 | -18.619% |
| 2026-08-18 | 15.0000 | 15.5200 | 14.7400 | 15.0200 | +12.509% | 38 | 5,823 | -14.447% |
| 2026-08-17 | 13.0000 | 13.5000 | 13.0000 | 13.3500 | -3.888% | 58 | 5,824 | -3.745% |
| 2026-08-14 | 13.8200 | 14.1000 | 13.8200 | 13.8900 | +1.387% | 151 | 5,759 | -7.487% |
| 2026-08-13 | 14.5700 | 14.6000 | 13.4500 | 13.7000 | -5.190% | 13 | 5,750 | -6.204% |
| 2026-08-12 | 14.9000 | 14.9000 | 14.1000 | 14.4500 | -9.688% | 93 | 5,762 | -11.073% |
| 2026-08-11 | 17.0500 | 17.0500 | 15.9000 | 16.0000 | -2.439% | 470 | 5,681 | -19.688% |
| 2026-08-10 | 17.1300 | 17.1300 | 16.3100 | 16.4000 | +2.500% | 12 | 5,674 | -21.646% |
| 2026-08-07 | 17.2700 | 17.2700 | 16.0000 | 16.0000 | -6.158% | 15 | 5,678 | -19.688% |
| 2026-08-06 | 17.1000 | 17.1000 | 17.0500 | 17.0500 | -0.583% | 14 | 5,666 | -24.633% |
| 2026-08-05 | 17.9500 | 18.0700 | 17.1500 | 17.1500 | -4.190% | 30 | 5,680 | -25.073% |
| 2026-08-04 | 18.4400 | 18.4400 | 17.8000 | 17.9000 | -11.386% | 15 | 5,668 | -28.212% |
| 2026-08-03 | 21.1100 | 21.1100 | 20.0000 | 20.2000 | +1.508% | 94 | 5,653 | -36.386% |
| 2026-07-31 | 19.7500 | 19.9900 | 19.7500 | 19.9000 | -1.290% | 26 | 5,650 | -35.427% |
| 2026-07-30 | 20.1100 | 20.3500 | 20.1100 | 20.1600 | -13.846% | 6 | 5,645 | -36.260% |
| 2026-07-29 | 23.8000 | 24.0000 | 23.4000 | 23.4000 | +6.026% | 8 | 5,647 | -45.085% |
| 2026-07-28 | 22.5200 | 23.0500 | 22.0700 | 22.0700 | +2.176% | 33 | 5,625 | -41.776% |
| 2026-07-27 | 19.6400 | 22.0000 | 19.6400 | 21.6000 | +7.356% | 28 | 5,638 | -40.509% |
| 2026-07-24 | 18.9500 | 20.1200 | 18.9500 | 20.1200 | +3.179% | 33 | 5,618 | -36.133% |
| 2026-07-23 | 18.4000 | 19.5000 | 18.4000 | 19.5000 | +6.557% | 13 | 5,613 | -34.103% |
| 2026-07-22 | 18.3000 | 18.3000 | 18.2000 | 18.3000 | +0.274% | 28 | 5,613 | -29.781% |
| 2026-07-21 | 18.8500 | 18.9700 | 18.2500 | 18.2500 | -8.978% | 6 | 5,608 | -29.589% |
| 2026-07-20 | 19.9200 | 20.0500 | 19.9200 | 20.0500 | -4.660% | 3 | 5,607 | -35.910% |
| 2026-07-17 | 21.7100 | 22.1200 | 20.8200 | 21.0300 | +2.736% | 42 | 5,625 | -38.897% |
| 2026-07-16 | 19.2000 | 20.4700 | 19.1600 | 20.4700 | +11.858% | 864 | 4,801 | -37.225% |
| 2026-07-15 | 18.7000 | 18.7000 | 18.3000 | 18.3000 | -0.272% | 1,506 | 3,300 | -29.781% |
| 2026-07-13 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +10.210% | 2 | 3,300 | -29.973% |
| 2026-07-10 | 17.3200 | 17.3500 | 16.6500 | 16.6500 | -1.187% | 10 | 3,293 | -22.823% |
| 2026-07-09 | 16.3300 | 16.8500 | 16.3300 | 16.8500 | -7.214% | 4 | 3,289 | -23.739% |
| 2026-07-08 | 17.5000 | 18.1600 | 17.5000 | 18.1600 | +3.771% | 6 | 3,285 | -29.240% |
| 2026-07-07 | 16.3700 | 17.7200 | 16.3700 | 17.5000 | +21.528% | 16 | 3,288 | -26.571% |
| 2026-07-06 | 14.9100 | 14.9100 | 14.3500 | 14.4000 | -6.977% | 14 | 3,289 | -10.764% |
| 2026-07-02 | 15.2100 | 15.5200 | 15.2100 | 15.4800 | +12.174% | 33 | 3,287 | -16.990% |
| 2026-07-01 | 13.0100 | 13.8500 | 12.7600 | 13.8000 | +15.966% | 38 | 3,282 | -6.884% |
| 2026-06-30 | 11.8500 | 12.0900 | 11.7300 | 11.9000 | -11.194% | 39 | 3,272 | +7.983% |
| 2026-06-29 | 14.3900 | 15.2500 | 13.4000 | 13.4000 | -3.249% | 390 | 3,135 | -4.104% |
| 2026-06-26 | 14.0000 | 14.0500 | 13.7000 | 13.8500 | +1.317% | 56 | 3,119 | -7.220% |
| 2026-06-25 | 13.5000 | 14.1000 | 13.5000 | 13.6700 | +1.259% | 45 | 3,116 | -5.999% |
| 2026-06-24 | 13.9500 | 13.9500 | 13.5000 | 13.5000 | +1.124% | 2 | 3,118 | -4.815% |
| 2026-06-23 | 13.8200 | 13.8200 | 13.0900 | 13.3500 | +5.035% | 40 | 3,121 | -3.745% |
| 2026-06-22 | 12.0000 | 12.7500 | 12.0000 | 12.7100 | -3.051% | 33 | 3,124 | +1.101% |
| 2026-06-18 | 13.1000 | 13.3500 | 13.0500 | 13.1100 | -11.479% | 36 | 3,141 | -1.983% |
| 2026-06-17 | 15.3300 | 15.3400 | 14.8100 | 14.8100 | -3.643% | 40 | 3,131 | -13.234% |
| 2026-06-16 | 14.3500 | 15.3700 | 14.2500 | 15.3700 | +8.392% | 228 | 3,170 | -16.396% |
| 2026-06-15 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -7.922% | 10 | 3,165 | -9.379% |
| 2026-06-12 | 15.0200 | 15.4000 | 14.8500 | 15.4000 | -2.962% | 5 | 3,162 | -16.558% |
| 2026-06-11 | 15.9500 | 17.3400 | 15.7500 | 15.8700 | -10.592% | 75 | 3,162 | -19.030% |
| 2026-06-10 | 18.3500 | 18.3500 | 17.7500 | 17.7500 | -5.736% | 33 | 3,163 | -27.606% |
| 2026-06-09 | 16.5400 | 20.1500 | 16.5400 | 18.8300 | +12.083% | 25 | 3,162 | -31.758% |
| 2026-06-08 | 16.8500 | 16.9500 | 16.1000 | 16.8000 | -14.286% | 267 | 2,955 | -23.512% |
| 2026-06-05 | 17.8500 | 19.6000 | 17.6000 | 19.6000 | +22.500% | 84 | 2,939 | -34.439% |
| 2026-06-04 | 16.2500 | 16.3000 | 15.8500 | 16.0000 | -0.744% | 133 | 2,820 | -19.688% |
| 2026-06-03 | 15.6800 | 16.1500 | 15.6700 | 16.1200 | -9.692% | 7 | 2,819 | -20.285% |
| 2026-06-02 | 17.8500 | 18.0000 | 17.2300 | 17.8500 | +2.292% | 1,121 | 2,223 | -28.011% |
| 2026-06-01 | 17.0000 | 17.4500 | 17.0000 | 17.4500 | +9.748% | 9 | 2,219 | -26.361% |
| 2026-05-29 | 13.8500 | 15.9000 | 13.8500 | 15.9000 | +12.766% | 113 | 2,243 | -19.182% |
| 2026-05-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -3.951% | 6 | 2,243 | -8.865% |
| 2026-05-27 | 13.9800 | 14.6800 | 13.9800 | 14.6800 | +4.113% | 12 | 2,231 | -12.466% |
| 2026-05-26 | 13.6700 | 14.5200 | 13.6700 | 14.1000 | -1.742% | 30 | 2,221 | -8.865% |
| 2026-05-22 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -3.691% | 1 | 2,220 | -10.453% |
| 2026-05-21 | 15.3000 | 15.3000 | 14.8000 | 14.9000 | -1.780% | 130 | 2,092 | -13.758% |
| 2026-05-20 | 14.9900 | 15.6000 | 14.9100 | 15.1700 | -7.500% | 59 | 2,054 | -15.293% |
| 2026-05-19 | 17.5500 | 17.9000 | 16.4000 | 16.4000 | -5.202% | 1,429 | 996 | -21.646% |
| 2026-05-18 | 16.3500 | 17.4900 | 15.8200 | 17.3000 | -1.143% | 16 | 1,002 | -25.723% |
| 2026-05-15 | 17.3000 | 17.5000 | 17.3000 | 17.5000 | +9.034% | 5 | 999 | -26.571% |
| 2026-05-14 | 16.8400 | 16.8400 | 16.0500 | 16.0500 | +3.548% | 57 | 977 | -19.938% |
| 2026-05-13 | 15.9000 | 15.9000 | 15.2300 | 15.5000 | -1.587% | 13 | 973 | -17.097% |
| 2026-05-12 | 16.1000 | 17.2500 | 15.7000 | 15.7500 | +5.563% | 135 | 870 | -18.413% |
| 2026-05-11 | 14.5000 | 16.6500 | 14.5000 | 14.9200 | -3.117% | 20 | 874 | -13.874% |
| 2026-05-08 | 16.6600 | 16.6600 | 15.0000 | 15.4000 | -9.942% | 251 | 640 | -16.558% |
| 2026-05-07 | 16.3300 | 17.1000 | 16.3300 | 17.1000 | +1.786% | 7 | 642 | -24.854% |
| 2026-05-06 | 17.3500 | 17.3500 | 16.7500 | 16.8000 | -4.000% | 36 | 637 | -23.512% |
| 2026-05-05 | 17.9000 | 18.3000 | 17.4900 | 17.5000 | -12.500% | 41 | 651 | -26.571% |
| 2026-05-04 | 20.0000 | 20.2000 | 19.7500 | 20.0000 | +2.828% | 48 | 606 | -35.750% |
| 2026-05-01 | 18.8500 | 19.8000 | 18.8500 | 19.4500 | -6.355% | 129 | 611 | -33.933% |
| 2026-04-30 | 20.5800 | 21.1000 | 20.4500 | 20.7700 | +0.338% | 58 | 570 | -38.132% |
| 2026-04-29 | 21.3000 | 21.5000 | 20.3000 | 20.7000 | -13.208% | 472 | 136 | -37.923% |
| 2026-04-28 | 23.3000 | 23.9000 | 23.3000 | 23.8500 | +2.361% | 5 | 136 | -46.122% |
| 2026-04-27 | 23.0500 | 23.3000 | 22.5500 | 23.3000 | -3.918% | 124 | 20 | -44.850% |
| 2026-04-24 | 23.0000 | 24.2500 | 23.0000 | 24.2500 | -21.976% | 19 | 2 | -47.010% |
| 2026-04-23 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | -4.222% | 1 | 1 | -58.655% |
| 2026-04-15 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -0.613% | 1 | 1 | -60.401% |
| 2026-04-14 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | 0.000% | 1 | 0 | -60.643% |