INTC270319C00100000
INTC Mar 19 2027 100.00 Call
optionOPRA
EODOct 16, 2026
10.45USD-24.928%(-3.47)2,259Vol11,969OI
INTC270319C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 12.4000 | 12.5000 | 10.1700 | 10.4500 | -24.928% | 2,259 | 11,956 | 0.000% |
| 2026-10-15 | 12.5000 | 14.3800 | 11.0000 | 13.9200 | -7.815% | 1,819 | 10,597 | -24.928% |
| 2026-10-14 | 16.4100 | 16.7000 | 14.9000 | 15.1000 | -15.169% | 847 | 9,956 | -30.795% |
| 2026-10-13 | 15.3000 | 17.8000 | 14.7000 | 17.8000 | +8.338% | 365 | 9,861 | -41.292% |
| 2026-10-12 | 17.6400 | 18.0500 | 16.1000 | 16.4300 | -14.561% | 729 | 9,922 | -36.397% |
| 2026-10-09 | 21.3000 | 21.3500 | 18.9500 | 19.2300 | -9.506% | 207 | 9,813 | -45.658% |
| 2026-10-08 | 23.1000 | 24.1000 | 20.1000 | 21.2500 | -16.992% | 238 | 9,737 | -50.824% |
| 2026-10-07 | 25.6000 | 26.3000 | 24.9000 | 25.6000 | +2.400% | 46 | 9,717 | -59.180% |
| 2026-10-06 | 30.0500 | 30.0500 | 25.0000 | 25.0000 | -10.394% | 343 | 9,473 | -58.200% |
| 2026-10-05 | 27.5000 | 29.2500 | 27.5000 | 27.9000 | -11.429% | 177 | 9,532 | -62.545% |
| 2026-10-02 | 36.0000 | 36.4000 | 31.4500 | 31.5000 | -2.477% | 279 | 9,730 | -66.825% |
| 2026-10-01 | 30.4000 | 32.9500 | 30.4000 | 32.3000 | -1.524% | 44 | 9,727 | -67.647% |
| 2026-09-30 | 31.9500 | 32.9500 | 30.2000 | 32.8000 | +11.869% | 45 | 9,751 | -68.140% |
| 2026-09-29 | 30.0000 | 31.4000 | 28.9300 | 29.3200 | -0.136% | 117 | 9,770 | -64.359% |
| 2026-09-28 | 33.5000 | 33.5000 | 28.5000 | 29.3600 | -17.435% | 788 | 10,282 | -64.407% |
| 2026-09-25 | 37.1000 | 37.4000 | 35.5600 | 35.5600 | -8.821% | 103 | 10,274 | -70.613% |
| 2026-09-24 | 34.2000 | 39.0000 | 34.2000 | 39.0000 | +12.230% | 658 | 9,807 | -73.205% |
| 2026-09-23 | 36.2500 | 36.4500 | 33.0000 | 34.7500 | -3.873% | 59 | 9,818 | -69.928% |
| 2026-09-22 | 34.4000 | 36.1500 | 34.0000 | 36.1500 | +3.701% | 50 | 9,836 | -71.093% |
| 2026-09-21 | 30.4500 | 37.7500 | 29.9000 | 34.8600 | +40.508% | 682 | 10,179 | -70.023% |
| 2026-09-18 | 25.9100 | 25.9100 | 23.1000 | 24.8100 | -1.352% | 365 | 10,064 | -57.880% |
| 2026-09-17 | 21.9000 | 27.0500 | 21.9000 | 25.1500 | +27.665% | 3,145 | 12,305 | -58.449% |
| 2026-09-16 | 19.5500 | 21.7600 | 18.7000 | 19.7000 | +14.203% | 3,201 | 15,273 | -46.954% |
| 2026-09-15 | 18.0400 | 19.4500 | 16.7900 | 17.2500 | -1.429% | 2,253 | 17,223 | -39.420% |
| 2026-09-14 | 17.1000 | 18.4500 | 16.6000 | 17.5000 | -18.224% | 8,197 | 24,123 | -40.286% |
| 2026-09-11 | 21.0000 | 22.8500 | 20.6100 | 21.4000 | +5.679% | 150 | 24,137 | -51.168% |
| 2026-09-10 | 22.0000 | 22.0500 | 19.8000 | 20.2500 | -16.838% | 1,111 | 24,553 | -48.395% |
| 2026-09-09 | 22.7500 | 24.7500 | 22.5000 | 24.3500 | +4.957% | 169 | 24,605 | -57.084% |
| 2026-09-08 | 20.5000 | 24.4000 | 20.5000 | 23.2000 | +35.277% | 1,205 | 24,267 | -54.957% |
| 2026-09-04 | 14.5300 | 17.1900 | 14.5300 | 17.1500 | +18.276% | 334 | 24,300 | -39.067% |
| 2026-09-03 | 13.0000 | 14.7500 | 12.3400 | 14.5000 | +9.848% | 652 | 24,037 | -27.931% |
| 2026-09-02 | 13.0000 | 13.5400 | 12.3000 | 13.2000 | +1.149% | 119 | 24,050 | -20.833% |
| 2026-09-01 | 11.7100 | 13.2000 | 11.6400 | 13.0500 | -2.757% | 361 | 24,121 | -19.923% |
| 2026-08-31 | 14.8000 | 14.8000 | 13.3900 | 13.4200 | -3.799% | 168 | 24,165 | -22.131% |
| 2026-08-28 | 14.8000 | 16.4000 | 13.7500 | 13.9500 | -11.709% | 307 | 24,108 | -25.090% |
| 2026-08-27 | 15.2500 | 16.2000 | 13.9000 | 15.8000 | +15.328% | 907 | 24,035 | -33.861% |
| 2026-08-26 | 13.4000 | 13.8700 | 12.5000 | 13.7000 | +0.958% | 898 | 23,581 | -23.723% |
| 2026-08-25 | 14.6500 | 15.1500 | 13.3100 | 13.5700 | -0.074% | 422 | 23,495 | -22.992% |
| 2026-08-24 | 14.5000 | 14.5000 | 12.7000 | 13.5800 | -12.949% | 1,054 | 23,071 | -23.049% |
| 2026-08-21 | 16.9500 | 17.0000 | 15.4400 | 15.6000 | -8.235% | 362 | 22,949 | -33.013% |
| 2026-08-20 | 16.0000 | 17.0000 | 15.5000 | 17.0000 | -0.527% | 348 | 22,916 | -38.529% |
| 2026-08-19 | 20.4800 | 20.4800 | 16.3600 | 17.0900 | -10.990% | 264 | 22,783 | -38.853% |
| 2026-08-18 | 21.3000 | 21.8000 | 19.0000 | 19.2000 | -22.581% | 407 | 22,868 | -45.573% |
| 2026-08-17 | 25.4500 | 26.2000 | 24.2500 | 24.8000 | +0.283% | 247 | 22,842 | -57.863% |
| 2026-08-14 | 26.0000 | 27.2700 | 24.3500 | 24.7300 | -6.503% | 115 | 22,829 | -57.744% |
| 2026-08-13 | 24.0000 | 28.1000 | 24.0000 | 26.4500 | +11.368% | 201 | 22,852 | -60.491% |
| 2026-08-12 | 25.0500 | 25.0500 | 23.2100 | 23.7500 | +8.497% | 199 | 22,840 | -56.000% |
| 2026-08-11 | 22.0000 | 22.5300 | 21.5000 | 21.8900 | -3.142% | 107 | 22,790 | -52.261% |
| 2026-08-10 | 23.6500 | 23.9600 | 22.1000 | 22.6000 | -11.719% | 242 | 22,789 | -53.761% |
| 2026-08-07 | 27.5000 | 27.5200 | 24.2200 | 25.6000 | +0.827% | 301 | 22,507 | -59.180% |
| 2026-08-06 | 23.0000 | 27.0000 | 22.6500 | 25.3900 | -6.996% | 52 | 22,487 | -58.842% |
| 2026-08-05 | 26.2500 | 27.6300 | 24.6700 | 27.3000 | +2.247% | 97 | 22,470 | -61.722% |
| 2026-08-04 | 22.1500 | 27.0000 | 22.1500 | 26.7000 | +33.969% | 260 | 22,455 | -60.861% |
| 2026-08-03 | 19.5000 | 20.5500 | 16.8100 | 19.9300 | +1.373% | 15,073 | 8,684 | -47.566% |
| 2026-07-31 | 23.8500 | 24.5600 | 19.6600 | 19.6600 | -8.131% | 151 | 8,699 | -46.846% |
| 2026-07-30 | 18.5000 | 22.2000 | 17.8000 | 21.4000 | +38.065% | 742 | 8,703 | -51.168% |
| 2026-07-29 | 19.5000 | 19.5000 | 15.5000 | 15.5000 | -13.889% | 404 | 8,605 | -32.581% |
| 2026-07-28 | 18.2000 | 19.3000 | 16.4500 | 18.0000 | -13.752% | 6,216 | 3,552 | -41.944% |
| 2026-07-27 | 21.4000 | 22.5000 | 18.6000 | 20.8700 | -3.380% | 512 | 3,526 | -49.928% |
| 2026-07-24 | 27.9000 | 28.6000 | 21.6000 | 21.6000 | -22.747% | 324 | 3,452 | -51.620% |
| 2026-07-23 | 28.8000 | 30.6400 | 27.4500 | 27.9600 | -6.800% | 72 | 3,463 | -62.625% |
| 2026-07-22 | 31.8000 | 32.1500 | 30.0000 | 30.0000 | -7.006% | 7 | 3,462 | -65.167% |
| 2026-07-21 | 30.2700 | 32.2600 | 29.0000 | 32.2600 | +24.077% | 74 | 3,472 | -67.607% |
| 2026-07-20 | 28.4600 | 28.4600 | 26.0000 | 26.0000 | +2.403% | 321 | 3,374 | -59.808% |
| 2026-07-17 | 23.3800 | 26.6500 | 21.3500 | 25.3900 | -1.589% | 193 | 3,368 | -58.842% |
| 2026-07-16 | 28.1900 | 28.1900 | 25.0000 | 25.8000 | -12.985% | 346 | 3,314 | -59.496% |
| 2026-07-15 | 34.6000 | 34.6000 | 27.1500 | 29.6500 | -10.152% | 319 | 3,121 | -64.755% |
| 2026-07-14 | 32.3500 | 34.2000 | 30.3000 | 33.0000 | +10.000% | 44 | 3,100 | -68.333% |
| 2026-07-13 | 31.0400 | 31.6000 | 29.1600 | 30.0000 | -13.744% | 355 | 2,797 | -65.167% |
| 2026-07-10 | 35.6000 | 35.6000 | 34.2500 | 34.7800 | -6.756% | 21 | 2,788 | -69.954% |
| 2026-07-09 | 38.0000 | 38.0000 | 37.0000 | 37.3000 | +4.482% | 21 | 2,782 | -71.984% |
| 2026-07-08 | 35.6000 | 35.7000 | 31.9500 | 35.7000 | +2.292% | 111 | 2,775 | -70.728% |
| 2026-07-07 | 39.9500 | 40.2800 | 34.9000 | 34.9000 | -24.130% | 132 | 2,739 | -70.057% |
| 2026-07-06 | 47.5500 | 48.8000 | 44.9700 | 46.0000 | +7.101% | 94 | 2,705 | -77.283% |
| 2026-07-02 | 48.0100 | 48.0100 | 41.7000 | 42.9500 | -11.861% | 104 | 2,681 | -75.669% |
| 2026-07-01 | 53.8000 | 54.3300 | 48.7300 | 48.7300 | -17.449% | 97 | 2,677 | -78.555% |
| 2026-06-30 | 54.0000 | 61.1000 | 54.0000 | 59.0300 | +13.519% | 67 | 2,680 | -82.297% |
| 2026-06-29 | 48.8000 | 52.5500 | 42.1100 | 52.0000 | +2.868% | 290 | 2,542 | -79.904% |
| 2026-06-26 | 50.5500 | 51.9000 | 49.0000 | 50.5500 | -5.248% | 47 | 2,533 | -79.327% |
| 2026-06-25 | 59.2500 | 59.6000 | 47.2500 | 53.3500 | +1.871% | 155 | 2,544 | -80.412% |
| 2026-06-24 | 55.3000 | 56.5500 | 50.0000 | 52.3700 | -4.782% | 294 | 2,434 | -80.046% |
| 2026-06-23 | 52.8000 | 57.5000 | 52.8000 | 55.0000 | -8.592% | 19 | 2,434 | -81.000% |
| 2026-06-22 | 59.4500 | 60.2500 | 58.0000 | 60.1700 | +9.599% | 39 | 2,430 | -82.633% |
| 2026-06-18 | 52.4000 | 55.2900 | 50.8000 | 54.9000 | +24.773% | 296 | 2,422 | -80.965% |
| 2026-06-17 | 43.5100 | 46.8500 | 43.0500 | 44.0000 | +6.486% | 177 | 2,313 | -76.250% |
| 2026-06-16 | 48.0000 | 49.0000 | 41.3200 | 41.3200 | -16.694% | 81 | 2,366 | -74.710% |
| 2026-06-15 | 50.4300 | 53.4500 | 49.1700 | 49.6000 | +4.421% | 40 | 2,365 | -78.931% |
| 2026-06-12 | 41.4000 | 49.0900 | 41.4000 | 47.5000 | +15.012% | 246 | 2,405 | -78.000% |
| 2026-06-11 | 38.5000 | 42.0000 | 37.0000 | 41.3000 | +21.471% | 68 | 2,406 | -74.697% |
| 2026-06-10 | 35.6500 | 35.6500 | 32.9500 | 34.0000 | +0.980% | 253 | 2,414 | -69.265% |
| 2026-06-09 | 38.0000 | 38.0000 | 28.7000 | 33.6700 | -6.472% | 73 | 2,421 | -68.963% |
| 2026-06-08 | 34.0000 | 37.2500 | 33.4000 | 36.0000 | +33.333% | 147 | 2,367 | -70.972% |
| 2026-06-05 | 31.7000 | 32.0000 | 27.0000 | 27.0000 | -26.129% | 223 | 2,240 | -61.296% |
| 2026-06-04 | 34.9200 | 37.7000 | 34.2000 | 36.5500 | -1.853% | 46 | 2,240 | -71.409% |
| 2026-06-03 | 41.0100 | 41.0100 | 36.3500 | 37.2400 | +12.406% | 64 | 2,251 | -71.939% |
| 2026-06-02 | 33.8000 | 34.1500 | 31.7000 | 33.1300 | -5.235% | 80 | 2,260 | -68.458% |
| 2026-06-01 | 35.6000 | 38.0300 | 32.6000 | 34.9600 | -9.547% | 116 | 2,246 | -70.109% |
| 2026-05-29 | 46.0000 | 46.2000 | 38.6500 | 38.6500 | -13.146% | 59 | 2,244 | -72.962% |
| 2026-05-28 | 42.7000 | 44.5000 | 40.0000 | 44.5000 | +2.417% | 277 | 2,222 | -76.517% |
| 2026-05-27 | 42.0000 | 43.4500 | 41.2500 | 43.4500 | -4.923% | 111 | 2,156 | -75.949% |
| 2026-05-26 | 44.0000 | 45.7000 | 43.2500 | 45.7000 | +7.834% | 34 | 2,169 | -77.133% |
| 2026-05-22 | 42.6000 | 44.4500 | 42.3800 | 42.3800 | +5.950% | 26 | 2,169 | -75.342% |
| 2026-05-21 | 40.3000 | 40.3000 | 37.0000 | 40.0000 | -3.754% | 33 | 2,183 | -73.875% |
| 2026-05-20 | 43.0000 | 44.1500 | 40.4400 | 41.5600 | +15.927% | 92 | 2,154 | -74.856% |
| 2026-05-19 | 33.4500 | 37.2000 | 30.1000 | 35.8500 | +6.855% | 193 | 2,112 | -70.851% |
| 2026-05-18 | 37.8000 | 37.8000 | 31.2600 | 33.5500 | -3.063% | 74 | 2,102 | -68.852% |
| 2026-05-15 | 35.8800 | 35.8800 | 33.9500 | 34.6100 | -14.012% | 40 | 2,091 | -69.806% |
| 2026-05-14 | 40.1000 | 42.5000 | 39.6000 | 40.2500 | -11.344% | 54 | 2,087 | -74.037% |
| 2026-05-13 | 45.0000 | 45.6000 | 41.7500 | 45.4000 | +1.566% | 67 | 2,130 | -76.982% |
| 2026-05-12 | 48.0000 | 50.5000 | 40.2300 | 44.7000 | -14.417% | 245 | 2,123 | -76.622% |
| 2026-05-11 | 52.3900 | 53.4500 | 47.5000 | 52.2300 | +8.812% | 333 | 1,973 | -79.992% |
| 2026-05-08 | 37.1200 | 52.2500 | 37.1200 | 48.0000 | +35.593% | 1,311 | 1,231 | -78.229% |
| 2026-05-07 | 37.0000 | 38.5300 | 35.1000 | 35.4000 | -6.596% | 179 | 1,253 | -70.480% |
| 2026-05-06 | 36.0800 | 38.3100 | 33.4000 | 37.9000 | +9.380% | 252 | 1,314 | -72.427% |
| 2026-05-05 | 31.3900 | 36.3000 | 31.1000 | 34.6500 | +38.600% | 496 | 1,398 | -69.841% |
| 2026-05-04 | 27.3700 | 28.2300 | 25.0000 | 25.0000 | -12.587% | 399 | 1,274 | -58.200% |
| 2026-05-01 | 24.9000 | 28.9500 | 24.9000 | 28.6000 | +19.916% | 438 | 1,311 | -63.462% |
| 2026-04-30 | 24.1500 | 24.6000 | 22.3100 | 23.8500 | -2.334% | 133 | 1,290 | -56.184% |
| 2026-04-29 | 19.6000 | 24.4200 | 19.0000 | 24.4200 | +45.184% | 636 | 894 | -57.207% |
| 2026-04-28 | 16.3800 | 16.8200 | 15.3000 | 16.8200 | -3.886% | 81 | 892 | -37.872% |
| 2026-04-27 | 17.2500 | 19.1000 | 16.2400 | 17.5000 | +8.696% | 476 | 857 | -40.286% |
| 2026-04-24 | 15.0500 | 17.4500 | 14.5500 | 16.1000 | +85.057% | 947 | 256 | -35.093% |
| 2026-04-23 | 9.1500 | 9.1500 | 8.5000 | 8.7000 | +10.828% | 44 | 239 | +20.115% |
| 2026-04-22 | 8.6900 | 8.9800 | 7.8500 | 7.8500 | -7.210% | 18 | 239 | +33.121% |
| 2026-04-21 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +7.089% | 1 | 234 | +23.522% |
| 2026-04-20 | 8.8000 | 8.8000 | 7.9000 | 7.9000 | -12.707% | 56 | 234 | +32.278% |
| 2026-04-17 | 9.6000 | 10.0900 | 9.0000 | 9.0500 | 0.000% | 218 | 187 | +15.470% |