INTC270319C00105000
INTC Mar 19 2027 105.00 Call
optionOPRA
EODOct 16, 2026
8.90USD-24.576%(-2.90)359Vol5,168OI
INTC270319C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.0500 | 11.0500 | 8.7500 | 8.9000 | -24.576% | 359 | 5,105 | 0.000% |
| 2026-10-15 | 11.2000 | 12.4300 | 9.7500 | 11.8000 | -9.924% | 1,286 | 4,750 | -24.576% |
| 2026-10-14 | 13.9800 | 14.6000 | 13.0000 | 13.1000 | -14.379% | 1,255 | 3,917 | -32.061% |
| 2026-10-13 | 12.8000 | 15.5000 | 12.8000 | 15.3000 | +6.398% | 110 | 3,932 | -41.830% |
| 2026-10-12 | 15.4000 | 15.8500 | 14.0500 | 14.3800 | -15.660% | 175 | 3,835 | -38.108% |
| 2026-10-09 | 18.6900 | 18.7000 | 16.8900 | 17.0500 | -8.481% | 65 | 3,803 | -47.801% |
| 2026-10-08 | 20.4700 | 20.5000 | 18.0800 | 18.6300 | -17.163% | 87 | 3,765 | -52.228% |
| 2026-10-07 | 22.4000 | 23.5000 | 22.4000 | 22.4900 | -2.217% | 29 | 3,760 | -60.427% |
| 2026-10-06 | 25.5000 | 25.5000 | 23.0000 | 23.0000 | -11.742% | 54 | 3,768 | -61.304% |
| 2026-10-05 | 26.5500 | 26.5500 | 25.7300 | 26.0600 | -9.072% | 14 | 3,776 | -65.848% |
| 2026-10-02 | 32.5500 | 33.5000 | 28.5500 | 28.6600 | -2.946% | 157 | 3,753 | -68.946% |
| 2026-10-01 | 28.5000 | 29.5300 | 28.2000 | 29.5300 | +1.443% | 30 | 3,744 | -69.861% |
| 2026-09-30 | 28.4300 | 29.4200 | 28.4300 | 29.1100 | +8.822% | 10 | 3,741 | -69.426% |
| 2026-09-29 | 26.0000 | 28.8000 | 25.9500 | 26.7500 | -0.298% | 29 | 3,729 | -66.729% |
| 2026-09-28 | 27.6500 | 28.8700 | 26.3000 | 26.8300 | -19.982% | 52 | 3,742 | -66.828% |
| 2026-09-25 | 34.5500 | 34.5500 | 32.5200 | 33.5300 | -6.732% | 89 | 3,729 | -73.457% |
| 2026-09-24 | 30.6200 | 35.9500 | 30.6200 | 35.9500 | +13.228% | 14 | 3,730 | -75.243% |
| 2026-09-23 | 30.4800 | 31.7500 | 30.2600 | 31.7500 | -2.905% | 47 | 3,736 | -71.969% |
| 2026-09-22 | 31.8000 | 32.7000 | 31.3300 | 32.7000 | +1.082% | 247 | 3,908 | -72.783% |
| 2026-09-21 | 27.9000 | 34.4000 | 27.7800 | 32.3500 | +53.682% | 153 | 3,963 | -72.488% |
| 2026-09-18 | 23.6000 | 23.7800 | 20.8500 | 21.0500 | -8.079% | 317 | 3,910 | -57.720% |
| 2026-09-17 | 20.5100 | 24.6500 | 20.0000 | 22.9000 | +29.305% | 98 | 3,928 | -61.135% |
| 2026-09-16 | 18.7500 | 19.7000 | 16.8000 | 17.7100 | +16.284% | 1,069 | 4,458 | -49.746% |
| 2026-09-15 | 17.0000 | 17.0000 | 15.0500 | 15.2300 | -4.514% | 257 | 4,533 | -41.563% |
| 2026-09-14 | 15.2000 | 16.5700 | 14.8500 | 15.9500 | -17.143% | 2,919 | 7,112 | -44.201% |
| 2026-09-11 | 19.1500 | 20.7500 | 18.8500 | 19.2500 | +3.495% | 115 | 7,041 | -53.766% |
| 2026-09-10 | 19.1400 | 19.7900 | 17.9000 | 18.6000 | -16.027% | 79 | 7,031 | -52.151% |
| 2026-09-09 | 21.3000 | 22.4300 | 20.2500 | 22.1500 | +1.234% | 77 | 7,002 | -59.819% |
| 2026-09-08 | 18.9500 | 22.3000 | 18.6500 | 21.8800 | +38.921% | 103 | 7,034 | -59.324% |
| 2026-09-04 | 13.2500 | 15.7500 | 13.2500 | 15.7500 | +25.000% | 126 | 6,985 | -43.492% |
| 2026-09-03 | 11.5600 | 13.1000 | 11.3000 | 12.6000 | +7.234% | 68 | 6,951 | -29.365% |
| 2026-09-02 | 11.5000 | 11.8000 | 11.4500 | 11.7500 | +6.335% | 23 | 6,947 | -24.255% |
| 2026-09-01 | 10.5300 | 11.5800 | 10.5300 | 11.0500 | -8.299% | 68 | 6,954 | -19.457% |
| 2026-08-31 | 12.2500 | 12.3000 | 11.8300 | 12.0500 | -3.057% | 15 | 6,941 | -26.141% |
| 2026-08-28 | 13.3000 | 14.5900 | 12.3000 | 12.4300 | -10.896% | 81 | 6,953 | -28.399% |
| 2026-08-27 | 12.5400 | 14.0000 | 12.5400 | 13.9500 | +16.736% | 62 | 6,938 | -36.201% |
| 2026-08-26 | 11.8000 | 12.4300 | 11.5000 | 11.9500 | -1.969% | 148 | 6,860 | -25.523% |
| 2026-08-25 | 13.2300 | 13.2500 | 12.1700 | 12.1900 | +2.008% | 59 | 6,810 | -26.989% |
| 2026-08-24 | 11.4500 | 12.5500 | 11.4500 | 11.9500 | -15.845% | 301 | 6,718 | -25.523% |
| 2026-08-21 | 14.8900 | 14.8900 | 13.9000 | 14.2000 | -7.492% | 35 | 6,717 | -37.324% |
| 2026-08-20 | 15.0000 | 15.3500 | 14.1000 | 15.3500 | -2.540% | 440 | 6,286 | -42.020% |
| 2026-08-19 | 16.5500 | 16.6300 | 15.0500 | 15.7500 | -12.500% | 506 | 5,896 | -43.492% |
| 2026-08-18 | 19.0000 | 19.8900 | 17.4200 | 18.0000 | -20.177% | 98 | 5,886 | -50.556% |
| 2026-08-17 | 22.3400 | 23.5000 | 22.2800 | 22.5500 | +1.166% | 83 | 5,847 | -60.532% |
| 2026-08-14 | 24.0200 | 24.4200 | 22.2900 | 22.2900 | -9.020% | 281 | 5,588 | -60.072% |
| 2026-08-13 | 22.4900 | 26.0500 | 22.4900 | 24.5000 | +12.903% | 61 | 5,553 | -63.673% |
| 2026-08-12 | 22.4300 | 23.1200 | 21.2500 | 21.7000 | +8.772% | 44 | 5,531 | -58.986% |
| 2026-08-11 | 20.0800 | 20.0800 | 19.8000 | 19.9500 | -6.470% | 13 | 5,539 | -55.388% |
| 2026-08-10 | 21.9400 | 22.0800 | 20.7500 | 21.3300 | -10.753% | 32 | 5,510 | -58.275% |
| 2026-08-07 | 24.9800 | 25.8400 | 22.4000 | 23.9000 | +1.185% | 26 | 5,500 | -62.762% |
| 2026-08-06 | 22.2000 | 25.4000 | 22.2000 | 23.6200 | -7.191% | 18 | 5,491 | -62.320% |
| 2026-08-05 | 24.7600 | 26.0500 | 23.7000 | 25.4500 | +1.597% | 44 | 5,505 | -65.029% |
| 2026-08-04 | 20.9500 | 25.2000 | 20.9500 | 25.0500 | +37.637% | 84 | 5,492 | -64.471% |
| 2026-08-03 | 16.8000 | 18.4200 | 15.8000 | 18.2000 | -5.010% | 4,019 | 1,816 | -51.099% |
| 2026-07-31 | 22.1300 | 22.1300 | 19.0000 | 19.1600 | +1.108% | 60 | 1,800 | -53.549% |
| 2026-07-30 | 17.7200 | 20.0000 | 17.7200 | 18.9500 | +20.317% | 55 | 1,759 | -53.034% |
| 2026-07-29 | 17.0500 | 17.0500 | 15.1500 | 15.7500 | -5.576% | 27 | 1,740 | -43.492% |
| 2026-07-28 | 16.7200 | 16.8000 | 15.0700 | 16.6800 | -10.178% | 20 | 1,734 | -46.643% |
| 2026-07-27 | 20.2000 | 20.2000 | 17.1000 | 18.5700 | -8.069% | 409 | 1,760 | -52.073% |
| 2026-07-24 | 25.3100 | 26.0000 | 20.2000 | 20.2000 | -22.457% | 81 | 1,702 | -55.941% |
| 2026-07-23 | 26.9200 | 26.9200 | 25.8400 | 26.0500 | -9.454% | 13 | 1,698 | -65.835% |
| 2026-07-22 | 28.5000 | 30.6500 | 28.5000 | 28.7700 | -4.100% | 59 | 1,667 | -69.065% |
| 2026-07-21 | 28.1700 | 30.0000 | 27.1700 | 30.0000 | +20.240% | 42 | 1,677 | -70.333% |
| 2026-07-20 | 24.6500 | 25.6000 | 24.6500 | 24.9500 | +5.053% | 31 | 1,691 | -64.329% |
| 2026-07-17 | 22.8500 | 24.7100 | 19.9900 | 23.7500 | +0.126% | 37 | 1,687 | -62.526% |
| 2026-07-16 | 25.2000 | 26.6000 | 23.6000 | 23.7200 | -12.954% | 40 | 1,674 | -62.479% |
| 2026-07-15 | 31.0000 | 31.0000 | 25.8300 | 27.2500 | -13.875% | 62 | 1,638 | -67.339% |
| 2026-07-14 | 30.8200 | 31.6400 | 29.2500 | 31.6400 | +14.513% | 11 | 1,634 | -71.871% |
| 2026-07-13 | 31.4000 | 31.4000 | 27.4300 | 27.6300 | -16.018% | 84 | 1,572 | -67.789% |
| 2026-07-10 | 32.6000 | 33.6000 | 32.0000 | 32.9000 | -6.268% | 67 | 1,551 | -72.948% |
| 2026-07-09 | 36.6000 | 38.0400 | 34.9000 | 35.1000 | +4.000% | 31 | 1,545 | -74.644% |
| 2026-07-08 | 33.6000 | 33.7500 | 30.1700 | 33.7500 | -0.442% | 84 | 1,511 | -73.630% |
| 2026-07-07 | 40.0500 | 40.0500 | 32.9200 | 33.9000 | -21.400% | 81 | 1,545 | -73.746% |
| 2026-07-06 | 43.6100 | 46.0200 | 43.1300 | 43.1300 | +5.711% | 41 | 1,549 | -79.365% |
| 2026-07-02 | 45.8000 | 45.8000 | 40.8000 | 40.8000 | -11.612% | 8 | 1,544 | -78.186% |
| 2026-07-01 | 49.7800 | 49.7800 | 46.1600 | 46.1600 | -19.089% | 7 | 1,545 | -80.719% |
| 2026-06-30 | 56.0000 | 58.4900 | 55.5000 | 57.0500 | +13.419% | 16 | 1,551 | -84.400% |
| 2026-06-29 | 45.0000 | 50.3000 | 40.0000 | 50.3000 | +6.410% | 23 | 1,546 | -82.306% |
| 2026-06-26 | 47.1300 | 49.8600 | 47.1300 | 47.2700 | -6.210% | 11 | 1,554 | -81.172% |
| 2026-06-25 | 51.1500 | 51.1500 | 46.0000 | 50.4000 | +2.606% | 16 | 1,557 | -82.341% |
| 2026-06-24 | 50.4500 | 52.6200 | 48.7900 | 49.1200 | -5.538% | 16 | 1,557 | -81.881% |
| 2026-06-23 | 54.1500 | 54.1500 | 51.0500 | 52.0000 | -9.988% | 52 | 1,592 | -82.885% |
| 2026-06-22 | 56.3800 | 57.7700 | 54.7600 | 57.7700 | +9.309% | 72 | 1,626 | -84.594% |
| 2026-06-18 | 50.0000 | 53.0000 | 48.6000 | 52.8500 | +21.550% | 49 | 1,644 | -83.160% |
| 2026-06-17 | 40.5000 | 43.4800 | 40.2700 | 43.4800 | +9.521% | 122 | 1,630 | -79.531% |
| 2026-06-16 | 40.9000 | 40.9000 | 39.7000 | 39.7000 | -15.801% | 3 | 1,629 | -77.582% |
| 2026-06-15 | 48.5000 | 50.0000 | 46.8500 | 47.1500 | +3.173% | 319 | 1,810 | -81.124% |
| 2026-06-12 | 40.0000 | 46.2500 | 40.0000 | 45.7000 | +14.969% | 57 | 1,841 | -80.525% |
| 2026-06-11 | 35.9100 | 40.0500 | 34.6100 | 39.7500 | +26.997% | 324 | 1,763 | -77.610% |
| 2026-06-10 | 32.7900 | 33.9000 | 30.8100 | 31.3000 | +3.130% | 50 | 1,720 | -71.565% |
| 2026-06-09 | 33.4800 | 33.4800 | 27.2000 | 30.3500 | -8.446% | 18 | 1,721 | -70.675% |
| 2026-06-08 | 32.3000 | 35.5000 | 31.6000 | 33.1500 | +29.391% | 198 | 1,788 | -73.152% |
| 2026-06-05 | 30.0400 | 31.0200 | 25.6200 | 25.6200 | -23.017% | 122 | 1,719 | -65.262% |
| 2026-06-04 | 32.4000 | 33.2800 | 32.4000 | 33.2800 | -5.212% | 15 | 1,718 | -73.257% |
| 2026-06-03 | 37.3000 | 37.8000 | 34.2000 | 35.1100 | +13.076% | 36 | 1,704 | -74.651% |
| 2026-06-02 | 30.2500 | 32.6000 | 30.2500 | 31.0500 | -3.120% | 75 | 1,739 | -71.337% |
| 2026-06-01 | 31.6700 | 36.0100 | 31.5000 | 32.0500 | -16.861% | 74 | 1,743 | -72.231% |
| 2026-05-29 | 40.4500 | 40.4500 | 38.5500 | 38.5500 | -6.318% | 20 | 1,743 | -76.913% |
| 2026-05-28 | 39.3000 | 41.1500 | 39.3000 | 41.1500 | -1.034% | 3 | 1,744 | -78.372% |
| 2026-05-27 | 40.7200 | 41.5800 | 38.4500 | 41.5800 | -1.376% | 142 | 1,743 | -78.595% |
| 2026-05-26 | 41.4000 | 42.1600 | 41.0000 | 42.1600 | +4.667% | 7 | 1,744 | -78.890% |
| 2026-05-22 | 39.3000 | 42.0000 | 39.2500 | 40.2800 | +3.948% | 112 | 1,836 | -77.905% |
| 2026-05-21 | 37.0000 | 38.7500 | 37.0000 | 38.7500 | -1.675% | 25 | 1,823 | -77.032% |
| 2026-05-20 | 39.0000 | 42.0000 | 37.3300 | 39.4100 | +17.642% | 35 | 1,834 | -77.417% |
| 2026-05-19 | 31.7700 | 34.6500 | 28.7000 | 33.5000 | +5.049% | 242 | 1,629 | -73.433% |
| 2026-05-18 | 35.4000 | 36.1500 | 30.1800 | 31.8900 | -2.447% | 42 | 1,618 | -72.092% |
| 2026-05-15 | 33.8800 | 34.1400 | 31.9500 | 32.6900 | -13.860% | 55 | 1,614 | -72.775% |
| 2026-05-14 | 37.5000 | 39.5000 | 37.5000 | 37.9500 | -10.957% | 25 | 1,620 | -76.548% |
| 2026-05-13 | 43.5300 | 43.5300 | 40.5000 | 42.6200 | +5.105% | 45 | 1,645 | -79.118% |
| 2026-05-12 | 45.2000 | 45.2000 | 38.0500 | 40.5500 | -17.076% | 41 | 1,645 | -78.052% |
| 2026-05-11 | 49.2700 | 49.3000 | 45.8100 | 48.9000 | +6.304% | 242 | 1,647 | -81.800% |
| 2026-05-08 | 34.9700 | 49.4800 | 34.9700 | 46.0000 | +34.700% | 110 | 1,675 | -80.652% |
| 2026-05-07 | 35.1000 | 36.2900 | 33.6900 | 34.1500 | -4.476% | 36 | 1,662 | -73.939% |
| 2026-05-06 | 33.3300 | 35.7500 | 31.1800 | 35.7500 | +10.340% | 112 | 1,701 | -75.105% |
| 2026-05-05 | 26.4700 | 34.0000 | 26.4700 | 32.4000 | +35.452% | 359 | 1,732 | -72.531% |
| 2026-05-04 | 25.3100 | 26.0400 | 23.8000 | 23.9200 | -8.000% | 301 | 1,992 | -62.793% |
| 2026-05-01 | 24.0000 | 27.0000 | 24.0000 | 26.0000 | +16.123% | 172 | 2,028 | -65.769% |
| 2026-04-30 | 21.3100 | 22.9300 | 20.8000 | 22.3900 | -0.841% | 331 | 1,761 | -60.250% |
| 2026-04-29 | 17.5000 | 22.5800 | 17.3600 | 22.5800 | +46.623% | 624 | 1,770 | -60.585% |
| 2026-04-28 | 14.5000 | 15.7000 | 13.3000 | 15.4000 | -3.448% | 102 | 1,705 | -42.208% |
| 2026-04-27 | 15.6800 | 17.6400 | 14.9400 | 15.9500 | +8.136% | 140 | 1,650 | -44.201% |
| 2026-04-24 | 14.6000 | 16.1000 | 13.5800 | 14.7500 | +107.746% | 1,525 | 549 | -39.661% |
| 2026-04-23 | 7.3000 | 8.1500 | 7.1000 | 7.1000 | +1.429% | 262 | 322 | +25.352% |
| 2026-04-22 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -6.667% | 5 | 0 | +27.143% |
| 2026-04-21 | 7.6000 | 7.8000 | 7.3900 | 7.5000 | +5.634% | 320 | 0 | +18.667% |
| 2026-04-20 | 7.5000 | 7.5000 | 7.0000 | 7.1000 | 0.000% | 21 | 0 | +25.352% |