INTC270319P00095000
INTC Mar 19 2027 95.00 Put
optionOPRA
EODOct 16, 2026
15.55USD+21.012%(+2.70)109Vol15,014OI
INTC270319P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.6500 | 15.7300 | 13.6500 | 15.5500 | +21.012% | 109 | 14,997 | 0.000% |
| 2026-10-15 | 14.4300 | 15.7400 | 12.8500 | 12.8500 | +6.198% | 132 | 15,021 | +21.012% |
| 2026-10-14 | 11.1000 | 12.2000 | 10.9700 | 12.1000 | +14.151% | 671 | 14,871 | +28.512% |
| 2026-10-13 | 11.1500 | 11.1500 | 10.3000 | 10.6000 | -0.094% | 213 | 14,666 | +46.698% |
| 2026-10-12 | 10.7000 | 10.8600 | 10.5000 | 10.6100 | +4.326% | 34 | 14,658 | +46.560% |
| 2026-10-09 | 9.4700 | 10.1700 | 9.4700 | 10.1700 | +4.845% | 339 | 14,477 | +52.901% |
| 2026-10-08 | 8.9300 | 10.2000 | 8.5000 | 9.7000 | +19.018% | 234 | 14,340 | +60.309% |
| 2026-10-07 | 8.2000 | 8.3500 | 7.7400 | 8.1500 | -0.610% | 369 | 14,031 | +90.798% |
| 2026-10-06 | 7.2700 | 8.3000 | 7.2700 | 8.2000 | +7.895% | 229 | 13,979 | +89.634% |
| 2026-10-05 | 8.3500 | 8.3500 | 7.3000 | 7.6000 | -0.783% | 210 | 13,944 | +104.605% |
| 2026-10-02 | 7.2800 | 7.6600 | 6.9900 | 7.6600 | -2.915% | 858 | 13,210 | +103.003% |
| 2026-10-01 | 8.3500 | 8.4000 | 7.8900 | 7.8900 | -4.364% | 1,678 | 11,717 | +97.085% |
| 2026-09-30 | 8.6200 | 8.6400 | 8.2000 | 8.2500 | -7.303% | 215 | 11,693 | +88.485% |
| 2026-09-29 | 9.1200 | 9.1200 | 8.6400 | 8.9000 | -3.261% | 60 | 11,699 | +74.719% |
| 2026-09-28 | 8.9000 | 9.4000 | 8.7700 | 9.2000 | +13.580% | 116 | 11,731 | +69.022% |
| 2026-09-25 | 7.9500 | 8.1000 | 7.9000 | 8.1000 | +4.516% | 279 | 11,711 | +91.975% |
| 2026-09-24 | 8.0000 | 8.3500 | 7.7000 | 7.7500 | -8.824% | 387 | 11,655 | +100.645% |
| 2026-09-23 | 8.6000 | 8.7500 | 8.5000 | 8.5000 | -0.585% | 183 | 11,742 | +82.941% |
| 2026-09-22 | 8.6000 | 8.7000 | 8.4600 | 8.5500 | -3.933% | 83 | 11,780 | +81.871% |
| 2026-09-21 | 10.1000 | 10.1000 | 8.6000 | 8.9000 | -22.474% | 63 | 11,761 | +74.719% |
| 2026-09-18 | 11.0000 | 11.9500 | 11.0000 | 11.4800 | +0.262% | 279 | 11,621 | +35.453% |
| 2026-09-17 | 12.0000 | 12.3500 | 11.0700 | 11.4500 | -18.273% | 262 | 11,609 | +35.808% |
| 2026-09-16 | 13.3500 | 14.0500 | 13.2500 | 14.0100 | -4.041% | 73 | 11,613 | +10.992% |
| 2026-09-15 | 14.1500 | 14.6000 | 14.1200 | 14.6000 | -1.351% | 3,060 | 10,585 | +6.507% |
| 2026-09-14 | 15.3000 | 15.3000 | 14.6800 | 14.8000 | +6.859% | 11 | 10,582 | +5.068% |
| 2026-09-11 | 13.4500 | 13.8500 | 13.2500 | 13.8500 | -5.137% | 167 | 10,519 | +12.274% |
| 2026-09-10 | 15.1000 | 15.1000 | 14.3000 | 14.6000 | +9.200% | 30 | 10,549 | +6.507% |
| 2026-09-09 | 14.1500 | 14.1500 | 13.3700 | 13.3700 | -2.409% | 117 | 10,512 | +16.305% |
| 2026-09-08 | 13.9900 | 14.8000 | 13.6100 | 13.7000 | -17.718% | 49 | 10,502 | +13.504% |
| 2026-09-04 | 16.1500 | 16.6500 | 16.1500 | 16.6500 | -4.585% | 9 | 10,501 | -6.607% |
| 2026-09-03 | 17.7000 | 17.7500 | 16.9200 | 17.4500 | -7.574% | 30 | 10,522 | -10.888% |
| 2026-09-01 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +2.331% | 1 | 10,522 | -17.638% |
| 2026-08-31 | 17.9300 | 18.6000 | 17.9300 | 18.4500 | -2.639% | 34 | 10,499 | -15.718% |
| 2026-08-28 | 17.9000 | 19.0500 | 17.9000 | 18.9500 | +0.798% | 14 | 10,496 | -17.942% |
| 2026-08-27 | 19.2000 | 19.2000 | 18.1000 | 18.8000 | -8.516% | 13 | 10,486 | -17.287% |
| 2026-08-26 | 20.6500 | 20.8100 | 20.5500 | 20.5500 | +2.239% | 62 | 10,485 | -24.331% |
| 2026-08-25 | 19.6600 | 20.2000 | 19.6000 | 20.1000 | -2.663% | 29 | 10,484 | -22.637% |
| 2026-08-24 | 21.1100 | 21.6500 | 20.6500 | 20.6500 | +4.030% | 25 | 10,479 | -24.697% |
| 2026-08-21 | 20.0000 | 20.0000 | 19.7500 | 19.8500 | +4.254% | 292 | 10,269 | -21.662% |
| 2026-08-20 | 19.2000 | 19.2000 | 19.0400 | 19.0400 | +1.008% | 2 | 10,269 | -18.330% |
| 2026-08-19 | 19.0000 | 19.2300 | 18.8400 | 18.8500 | +5.307% | 160 | 10,285 | -17.507% |
| 2026-08-18 | 18.0000 | 18.0000 | 17.8900 | 17.9000 | +7.186% | 5 | 10,284 | -13.128% |
| 2026-08-14 | 16.1800 | 16.7500 | 16.1800 | 16.7000 | +1.212% | 6 | 10,284 | -6.886% |
| 2026-08-13 | 16.0000 | 16.5000 | 15.7000 | 16.5000 | -4.348% | 4 | 10,283 | -5.758% |
| 2026-08-12 | 17.3800 | 17.3800 | 16.6500 | 17.2500 | -8.342% | 120 | 10,288 | -9.855% |
| 2026-08-11 | 18.8600 | 19.1500 | 18.8200 | 18.8200 | +0.373% | 16 | 10,292 | -17.375% |
| 2026-08-10 | 20.0000 | 20.0000 | 18.7500 | 18.7500 | -0.531% | 32 | 10,285 | -17.067% |
| 2026-08-07 | 20.1500 | 20.1500 | 18.8500 | 18.8500 | -3.581% | 6 | 10,284 | -17.507% |
| 2026-08-06 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +1.034% | 2 | 10,284 | -20.460% |
| 2026-08-05 | 19.8000 | 19.8000 | 19.3500 | 19.3500 | -5.379% | 12 | 10,285 | -19.638% |
| 2026-08-04 | 20.9200 | 20.9500 | 20.3600 | 20.4500 | -12.043% | 2,086 | 9,947 | -23.961% |
| 2026-08-03 | 23.5300 | 23.7000 | 23.2500 | 23.2500 | +3.104% | 5 | 9,948 | -33.118% |
| 2026-07-31 | 21.3600 | 23.0500 | 21.3600 | 22.5500 | -4.043% | 36 | 9,947 | -31.042% |
| 2026-07-30 | 23.2500 | 23.5000 | 22.8500 | 23.5000 | -12.801% | 91 | 9,975 | -33.830% |
| 2026-07-29 | 27.2500 | 27.7400 | 26.6500 | 26.9500 | +4.905% | 29 | 9,977 | -42.301% |
| 2026-07-28 | 25.4000 | 25.6900 | 25.4000 | 25.6900 | +11.212% | 10 | 9,978 | -39.471% |
| 2026-07-27 | 24.1200 | 24.1200 | 23.1000 | 23.1000 | -1.493% | 33 | 9,977 | -32.684% |
| 2026-07-24 | 21.9500 | 23.4500 | 21.9500 | 23.4500 | +7.569% | 29 | 9,964 | -33.689% |
| 2026-07-23 | 21.8500 | 22.2500 | 21.6000 | 21.8000 | +5.314% | 180 | 9,814 | -28.670% |
| 2026-07-22 | 21.6500 | 21.6500 | 20.7000 | 20.7000 | -1.429% | 7 | 9,808 | -24.879% |
| 2026-07-21 | 21.1900 | 21.1900 | 21.0000 | 21.0000 | -7.814% | 40 | 9,810 | -25.952% |
| 2026-07-20 | 23.2200 | 23.2200 | 22.7000 | 22.7800 | -4.965% | 6 | 9,808 | -31.738% |
| 2026-07-17 | 25.1600 | 25.1600 | 23.2800 | 23.9700 | +2.876% | 92 | 9,810 | -35.127% |
| 2026-07-16 | 21.2500 | 23.4400 | 21.2500 | 23.3000 | +10.427% | 207 | 9,793 | -33.262% |
| 2026-07-15 | 22.1500 | 22.3700 | 21.1000 | 21.1000 | +7.107% | 14 | 9,789 | -26.303% |
| 2026-07-14 | 19.9900 | 19.9900 | 19.7000 | 19.7000 | -5.742% | 3 | 9,790 | -21.066% |
| 2026-07-13 | 20.9000 | 21.2000 | 20.9000 | 20.9000 | +10.000% | 7 | 9,787 | -25.598% |
| 2026-07-09 | 18.8200 | 19.6000 | 18.4300 | 19.0000 | -6.680% | 110 | 9,722 | -18.158% |
| 2026-07-08 | 21.3000 | 21.3000 | 20.3600 | 20.3600 | +1.294% | 41 | 9,715 | -23.625% |
| 2026-07-07 | 19.7000 | 20.1000 | 19.7000 | 20.1000 | +21.450% | 17 | 9,714 | -22.637% |
| 2026-07-06 | 16.8500 | 16.8500 | 16.5500 | 16.5500 | -7.283% | 13 | 9,715 | -6.042% |
| 2026-07-02 | 16.2500 | 18.0000 | 16.2500 | 17.8500 | +10.185% | 100 | 9,733 | -12.885% |
| 2026-07-01 | 15.0100 | 16.2000 | 14.6500 | 16.2000 | +17.306% | 64 | 9,702 | -4.012% |
| 2026-06-30 | 13.9500 | 14.0600 | 13.7200 | 13.8100 | -10.903% | 44 | 9,689 | +12.600% |
| 2026-06-29 | 16.5500 | 16.5700 | 15.4000 | 15.5000 | -2.516% | 72 | 9,690 | +0.323% |
| 2026-06-26 | 15.8000 | 16.0500 | 15.8000 | 15.9000 | +0.824% | 332 | 9,390 | -2.201% |
| 2026-06-25 | 16.1000 | 16.2600 | 15.7700 | 15.7700 | -0.880% | 46 | 9,390 | -1.395% |
| 2026-06-24 | 16.3000 | 16.3000 | 15.9100 | 15.9100 | +4.055% | 3 | 9,390 | -2.263% |
| 2026-06-23 | 15.3500 | 15.3600 | 15.0400 | 15.2900 | +7.525% | 36 | 9,386 | +1.700% |
| 2026-06-22 | 13.9800 | 14.6800 | 13.9800 | 14.2200 | -6.754% | 23 | 9,384 | +9.353% |
| 2026-06-18 | 15.2700 | 16.0500 | 14.9500 | 15.2500 | -13.105% | 215 | 9,383 | +1.967% |
| 2026-06-17 | 17.5300 | 17.5900 | 16.7500 | 17.5500 | -3.039% | 131 | 9,420 | -11.396% |
| 2026-06-16 | 16.5500 | 18.1000 | 16.5500 | 18.1000 | +10.299% | 22 | 9,418 | -14.088% |
| 2026-06-15 | 16.3000 | 16.4100 | 15.9700 | 16.4100 | -7.549% | 536 | 9,430 | -5.241% |
| 2026-06-12 | 18.0000 | 18.0000 | 17.5000 | 17.7500 | -8.693% | 20 | 9,419 | -12.394% |
| 2026-06-11 | 18.3000 | 19.5900 | 18.3000 | 19.4400 | -3.284% | 32 | 9,420 | -20.010% |
| 2026-06-10 | 19.7500 | 20.7100 | 19.7500 | 20.1000 | -6.468% | 49 | 9,419 | -22.637% |
| 2026-06-09 | 19.1700 | 22.8500 | 19.1700 | 21.4900 | +11.059% | 25 | 9,418 | -27.641% |
| 2026-06-08 | 19.2000 | 20.0000 | 19.2000 | 19.3500 | -12.838% | 131 | 9,455 | -19.638% |
| 2026-06-05 | 20.1400 | 22.2000 | 20.1400 | 22.2000 | +21.311% | 953 | 8,643 | -29.955% |
| 2026-06-04 | 18.8500 | 18.8500 | 18.3000 | 18.3000 | -3.175% | 89 | 8,558 | -15.027% |
| 2026-06-03 | 18.0000 | 18.9000 | 18.0000 | 18.9000 | -6.528% | 22 | 8,555 | -17.725% |
| 2026-06-02 | 20.3000 | 20.4400 | 19.9400 | 20.2200 | +0.347% | 994 | 7,840 | -23.096% |
| 2026-06-01 | 20.1000 | 20.1500 | 19.3000 | 20.1500 | +14.815% | 388 | 7,686 | -22.829% |
| 2026-05-29 | 18.0000 | 18.0000 | 16.9500 | 17.5500 | +3.235% | 308 | 7,869 | -11.396% |
| 2026-05-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.968% | 3 | 7,869 | -8.529% |
| 2026-05-27 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +8.282% | 1 | 7,869 | -11.244% |
| 2026-05-26 | 16.5000 | 16.5000 | 16.1300 | 16.1800 | -2.530% | 12 | 7,877 | -3.894% |
| 2026-05-22 | 15.6600 | 16.6700 | 15.6600 | 16.6000 | -3.488% | 133 | 7,746 | -6.325% |
| 2026-05-21 | 17.9500 | 17.9500 | 17.2000 | 17.2000 | -2.550% | 89 | 7,766 | -9.593% |
| 2026-05-20 | 17.5000 | 17.7000 | 17.5000 | 17.6500 | -6.712% | 67 | 7,765 | -11.898% |
| 2026-05-19 | 20.3000 | 20.3000 | 18.9000 | 18.9200 | -4.925% | 7 | 7,764 | -17.812% |
| 2026-05-15 | 20.4500 | 20.5000 | 19.7200 | 19.9000 | +3.109% | 1,649 | 6,172 | -21.859% |
| 2026-05-14 | 18.7500 | 19.3000 | 18.7000 | 19.3000 | +8.123% | 2,246 | 4,062 | -19.430% |
| 2026-05-13 | 17.9800 | 18.0400 | 17.7900 | 17.8500 | -2.192% | 50 | 4,064 | -12.885% |
| 2026-05-12 | 18.5000 | 19.3000 | 16.5000 | 18.2500 | +5.127% | 255 | 3,831 | -14.795% |
| 2026-05-11 | 14.5000 | 17.5000 | 14.5000 | 17.3600 | -1.699% | 35 | 3,822 | -10.426% |
| 2026-05-08 | 18.3000 | 18.8000 | 17.1500 | 17.6600 | -9.990% | 140 | 3,761 | -11.948% |
| 2026-05-07 | 19.3200 | 19.6200 | 18.8300 | 19.6200 | +1.658% | 25 | 3,744 | -20.744% |
| 2026-05-06 | 19.8700 | 19.8700 | 19.3000 | 19.3000 | -5.854% | 1,079 | 3,702 | -19.430% |
| 2026-05-05 | 20.7500 | 20.7500 | 19.6600 | 20.5000 | -10.986% | 28 | 3,703 | -24.146% |
| 2026-05-04 | 22.8700 | 23.0300 | 22.6000 | 23.0300 | +4.444% | 85 | 3,674 | -32.479% |
| 2026-05-01 | 22.1700 | 23.3000 | 22.0000 | 22.0500 | -7.158% | 331 | 3,362 | -29.478% |
| 2026-04-30 | 23.6000 | 23.8000 | 23.2500 | 23.7500 | +0.465% | 2,008 | 1,481 | -34.526% |
| 2026-04-29 | 25.0000 | 25.0000 | 23.5500 | 23.6400 | -10.960% | 1,074 | 470 | -34.222% |
| 2026-04-27 | 26.5500 | 26.5500 | 26.5500 | 26.5500 | -4.496% | 5 | 470 | -41.431% |
| 2026-04-24 | 27.6000 | 27.8500 | 27.2500 | 27.8000 | -20.046% | 44 | 426 | -44.065% |
| 2026-04-16 | 35.1500 | 35.6700 | 34.6300 | 34.7700 | 0.000% | 426 | 426 | -55.278% |