INTC270319C00110000
INTC Mar 19 2027 110.00 Call
optionOPRA
EODOct 16, 2026
7.65USD-26.087%(-2.70)1,166Vol11,603OI
INTC270319C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.5500 | 9.6000 | 7.4500 | 7.6500 | -26.087% | 1,166 | 11,454 | 0.000% |
| 2026-10-15 | 9.5000 | 10.8500 | 8.1000 | 10.3500 | -9.370% | 2,244 | 10,987 | -26.087% |
| 2026-10-14 | 12.3000 | 12.8500 | 11.4000 | 11.4200 | -16.337% | 2,203 | 10,447 | -33.012% |
| 2026-10-13 | 12.0000 | 13.6500 | 11.0000 | 13.6500 | +8.506% | 1,039 | 9,903 | -43.956% |
| 2026-10-12 | 13.9800 | 13.9800 | 12.2500 | 12.5800 | -15.684% | 460 | 9,636 | -39.189% |
| 2026-10-09 | 17.0000 | 17.0000 | 14.8500 | 14.9200 | -11.454% | 1,809 | 8,599 | -48.727% |
| 2026-10-08 | 19.1500 | 19.4500 | 15.8500 | 16.8500 | -18.795% | 996 | 7,894 | -54.599% |
| 2026-10-07 | 20.4800 | 21.4500 | 20.0000 | 20.7500 | +3.750% | 220 | 7,777 | -63.133% |
| 2026-10-06 | 23.4500 | 23.4500 | 20.0000 | 20.0000 | -11.855% | 276 | 7,801 | -61.750% |
| 2026-10-05 | 23.0500 | 24.2500 | 22.6900 | 22.6900 | -12.563% | 1,759 | 6,670 | -66.285% |
| 2026-10-02 | 30.1000 | 31.0000 | 25.9500 | 25.9500 | -4.631% | 1,212 | 7,694 | -70.520% |
| 2026-10-01 | 25.8800 | 27.8500 | 25.8800 | 27.2100 | -0.110% | 174 | 7,635 | -71.885% |
| 2026-09-30 | 26.7100 | 27.2400 | 25.7500 | 27.2400 | +13.784% | 34 | 7,628 | -71.916% |
| 2026-09-29 | 24.0000 | 26.0000 | 23.6000 | 23.9400 | -2.206% | 43 | 7,595 | -68.045% |
| 2026-09-28 | 28.5500 | 28.5500 | 23.8500 | 24.4800 | -19.738% | 911 | 7,052 | -68.750% |
| 2026-09-25 | 30.7000 | 32.2000 | 30.1600 | 30.5000 | -9.091% | 38 | 7,040 | -74.918% |
| 2026-09-24 | 32.0000 | 33.5500 | 29.5200 | 33.5500 | +13.729% | 130 | 7,029 | -77.198% |
| 2026-09-23 | 29.6000 | 29.6000 | 27.6500 | 29.5000 | -3.183% | 307 | 7,010 | -74.068% |
| 2026-09-22 | 28.9000 | 30.4700 | 28.9000 | 30.4700 | +2.077% | 163 | 6,948 | -74.893% |
| 2026-09-21 | 27.2000 | 32.0000 | 25.0000 | 29.8500 | +47.480% | 761 | 6,993 | -74.372% |
| 2026-09-18 | 20.8500 | 20.8500 | 19.0000 | 20.2400 | -2.926% | 424 | 6,909 | -62.204% |
| 2026-09-17 | 17.7300 | 22.3500 | 17.7300 | 20.8500 | +30.639% | 403 | 6,901 | -63.309% |
| 2026-09-16 | 16.4400 | 17.0000 | 15.3000 | 15.9600 | +17.353% | 638 | 7,204 | -52.068% |
| 2026-09-15 | 14.7300 | 15.3500 | 13.3600 | 13.6000 | -2.857% | 158 | 7,197 | -43.750% |
| 2026-09-14 | 13.6500 | 14.8500 | 13.6500 | 14.0000 | -20.000% | 2,433 | 9,122 | -45.357% |
| 2026-09-11 | 18.5500 | 18.5500 | 17.4500 | 17.5000 | +2.041% | 599 | 8,594 | -56.286% |
| 2026-09-10 | 18.0400 | 18.0400 | 16.2500 | 17.1500 | -15.015% | 170 | 8,575 | -55.394% |
| 2026-09-09 | 18.8900 | 20.4900 | 18.8900 | 20.1800 | +1.971% | 121 | 8,607 | -62.091% |
| 2026-09-08 | 16.9100 | 20.4500 | 16.8500 | 19.7900 | +41.357% | 403 | 8,357 | -61.344% |
| 2026-09-04 | 12.1500 | 14.0000 | 12.1500 | 14.0000 | +25.899% | 193 | 8,210 | -45.357% |
| 2026-09-03 | 10.0000 | 11.4500 | 10.0000 | 11.1200 | +5.905% | 409 | 7,875 | -31.205% |
| 2026-09-02 | 9.8000 | 10.7500 | 9.8000 | 10.5000 | +1.942% | 94 | 7,810 | -27.143% |
| 2026-09-01 | 9.5000 | 10.5000 | 9.1000 | 10.3000 | -2.830% | 140 | 7,802 | -25.728% |
| 2026-08-31 | 11.6000 | 11.6500 | 10.6000 | 10.6000 | -3.636% | 42 | 7,807 | -27.830% |
| 2026-08-28 | 12.7300 | 12.7300 | 10.9000 | 11.0000 | -7.173% | 100 | 7,743 | -30.455% |
| 2026-08-27 | 11.7500 | 13.0000 | 11.7500 | 11.8500 | +7.240% | 121 | 7,705 | -35.443% |
| 2026-08-26 | 10.5500 | 11.0500 | 10.0000 | 11.0500 | +1.843% | 123 | 7,697 | -30.769% |
| 2026-08-25 | 12.0000 | 12.0000 | 10.8500 | 10.8500 | +0.463% | 52 | 7,702 | -29.493% |
| 2026-08-24 | 11.2000 | 11.2900 | 10.2500 | 10.8000 | -16.923% | 201 | 7,623 | -29.167% |
| 2026-08-21 | 12.9700 | 13.7000 | 12.6000 | 13.0000 | -6.407% | 686 | 7,221 | -41.154% |
| 2026-08-20 | 12.5000 | 13.9000 | 12.4000 | 13.8900 | -1.699% | 228 | 7,172 | -44.924% |
| 2026-08-19 | 16.3000 | 16.3000 | 13.7500 | 14.1300 | -11.411% | 152 | 7,170 | -45.860% |
| 2026-08-18 | 17.5000 | 17.5000 | 15.8400 | 15.9500 | -23.684% | 80 | 7,175 | -52.038% |
| 2026-08-17 | 20.2500 | 22.1500 | 20.2500 | 20.9000 | +0.917% | 38 | 7,175 | -63.397% |
| 2026-08-14 | 22.7000 | 22.7000 | 20.7100 | 20.7100 | -8.484% | 34 | 7,159 | -63.061% |
| 2026-08-13 | 20.0000 | 24.2500 | 20.0000 | 22.6300 | +12.868% | 62 | 7,132 | -66.195% |
| 2026-08-12 | 21.1000 | 21.1000 | 19.4500 | 20.0500 | +9.264% | 27 | 7,136 | -61.845% |
| 2026-08-11 | 18.8100 | 19.0200 | 18.2500 | 18.3500 | -3.064% | 90 | 7,115 | -58.311% |
| 2026-08-10 | 20.4000 | 20.4000 | 18.9300 | 18.9300 | -15.867% | 375 | 7,114 | -59.588% |
| 2026-08-07 | 23.3500 | 23.3500 | 21.1500 | 22.5000 | +3.448% | 7 | 7,114 | -66.000% |
| 2026-08-06 | 21.7500 | 23.0000 | 21.7400 | 21.7500 | -8.421% | 1,041 | 6,203 | -64.828% |
| 2026-08-05 | 22.5000 | 23.7500 | 21.7500 | 23.7500 | +2.063% | 930 | 5,775 | -67.789% |
| 2026-08-04 | 19.5000 | 23.4700 | 19.5000 | 23.2700 | +39.760% | 615 | 6,069 | -67.125% |
| 2026-08-03 | 16.0000 | 16.8000 | 14.3800 | 16.6500 | -4.420% | 3,636 | 4,257 | -54.054% |
| 2026-07-31 | 20.9600 | 20.9600 | 17.4200 | 17.4200 | -1.023% | 464 | 3,813 | -56.085% |
| 2026-07-30 | 15.8000 | 19.0000 | 15.8000 | 17.6000 | +26.893% | 239 | 3,626 | -56.534% |
| 2026-07-29 | 16.0000 | 16.0000 | 13.4500 | 13.8700 | -9.642% | 351 | 3,639 | -44.845% |
| 2026-07-28 | 15.4800 | 16.1000 | 13.8800 | 15.3500 | -14.722% | 92 | 3,669 | -50.163% |
| 2026-07-27 | 19.4000 | 19.4000 | 15.8000 | 18.0000 | -3.743% | 949 | 3,410 | -57.500% |
| 2026-07-24 | 23.1500 | 23.6000 | 18.7000 | 18.7000 | -22.407% | 551 | 3,429 | -59.091% |
| 2026-07-23 | 26.5600 | 27.0000 | 24.1000 | 24.1000 | -15.439% | 32 | 3,412 | -68.257% |
| 2026-07-22 | 27.8300 | 29.1000 | 27.7400 | 28.5000 | +0.885% | 23 | 3,404 | -73.158% |
| 2026-07-21 | 26.0500 | 28.4900 | 25.6000 | 28.2500 | +25.556% | 508 | 3,446 | -72.920% |
| 2026-07-20 | 23.7300 | 23.7900 | 22.5000 | 22.5000 | +0.312% | 228 | 3,242 | -66.000% |
| 2026-07-17 | 20.1500 | 23.2500 | 18.5000 | 22.4300 | +0.718% | 323 | 3,038 | -65.894% |
| 2026-07-16 | 24.2500 | 24.2500 | 21.9200 | 22.2700 | -12.906% | 64 | 2,998 | -65.649% |
| 2026-07-15 | 28.2400 | 28.4000 | 24.1000 | 25.5700 | -14.767% | 65 | 2,974 | -70.082% |
| 2026-07-14 | 28.9200 | 30.0000 | 26.9700 | 30.0000 | +12.360% | 10 | 2,971 | -74.500% |
| 2026-07-13 | 27.8900 | 28.0000 | 25.6900 | 26.7000 | -14.286% | 108 | 2,880 | -71.348% |
| 2026-07-10 | 30.1500 | 31.4900 | 30.0000 | 31.1500 | -7.704% | 116 | 2,775 | -75.441% |
| 2026-07-09 | 34.3000 | 36.1000 | 33.3000 | 33.7500 | +11.755% | 57 | 2,790 | -77.333% |
| 2026-07-08 | 31.5600 | 31.5600 | 28.8800 | 30.2000 | -5.031% | 42 | 2,769 | -74.669% |
| 2026-07-07 | 34.0000 | 34.7000 | 31.0000 | 31.8000 | -21.963% | 622 | 2,414 | -75.943% |
| 2026-07-06 | 42.6000 | 43.5000 | 40.7500 | 40.7500 | +4.487% | 22 | 2,404 | -81.227% |
| 2026-07-02 | 43.0300 | 43.0300 | 37.8900 | 39.0000 | -11.162% | 39 | 2,400 | -80.385% |
| 2026-07-01 | 49.0000 | 49.1000 | 43.9000 | 43.9000 | -18.869% | 112 | 2,477 | -82.574% |
| 2026-06-30 | 47.3500 | 55.5000 | 47.3500 | 54.1100 | +15.373% | 16 | 2,473 | -85.862% |
| 2026-06-29 | 41.9000 | 46.9000 | 39.0000 | 46.9000 | +3.077% | 46 | 2,465 | -83.689% |
| 2026-06-26 | 43.7800 | 46.0000 | 43.7800 | 45.5000 | -6.667% | 9 | 2,465 | -83.187% |
| 2026-06-25 | 53.5000 | 53.5000 | 44.0000 | 48.7500 | +2.094% | 24 | 2,456 | -84.308% |
| 2026-06-24 | 48.0300 | 50.3600 | 45.2500 | 47.7500 | -1.445% | 43 | 2,456 | -83.979% |
| 2026-06-23 | 48.1500 | 52.5800 | 48.1500 | 48.4500 | -11.668% | 21 | 2,467 | -84.211% |
| 2026-06-22 | 53.4100 | 55.2500 | 51.8600 | 54.8500 | +9.700% | 319 | 2,511 | -86.053% |
| 2026-06-18 | 47.4000 | 50.3000 | 45.6000 | 50.0000 | +22.699% | 58 | 2,517 | -84.700% |
| 2026-06-17 | 39.5000 | 41.0000 | 38.4000 | 40.7500 | +9.661% | 40 | 2,535 | -81.227% |
| 2026-06-16 | 41.2500 | 41.2500 | 37.1600 | 37.1600 | -17.514% | 16 | 2,532 | -79.413% |
| 2026-06-15 | 46.1800 | 48.7000 | 44.8000 | 45.0500 | +3.563% | 172 | 2,626 | -83.019% |
| 2026-06-12 | 36.1400 | 44.6000 | 36.1400 | 43.5000 | +15.477% | 40 | 2,649 | -82.414% |
| 2026-06-11 | 34.3700 | 38.0600 | 33.0000 | 37.6700 | +27.264% | 189 | 2,767 | -79.692% |
| 2026-06-10 | 30.1700 | 32.4300 | 29.4200 | 29.6000 | +1.127% | 34 | 2,766 | -74.155% |
| 2026-06-09 | 34.0000 | 34.0000 | 26.8500 | 29.2700 | -6.783% | 53 | 2,754 | -73.864% |
| 2026-06-08 | 31.0000 | 33.6900 | 29.2000 | 31.4000 | +31.161% | 756 | 2,743 | -75.637% |
| 2026-06-05 | 28.2000 | 28.2000 | 23.9400 | 23.9400 | -24.788% | 76 | 2,763 | -68.045% |
| 2026-06-04 | 32.0000 | 33.0000 | 29.9500 | 31.8300 | -3.105% | 60 | 2,772 | -75.966% |
| 2026-06-03 | 35.5500 | 36.4500 | 32.5700 | 32.8500 | +11.469% | 587 | 2,425 | -76.712% |
| 2026-06-02 | 28.0000 | 31.3000 | 27.9600 | 29.4700 | -4.935% | 64 | 2,417 | -74.041% |
| 2026-06-01 | 32.9500 | 33.5800 | 29.8400 | 31.0000 | -12.676% | 67 | 2,407 | -75.323% |
| 2026-05-29 | 41.7500 | 41.7500 | 35.0000 | 35.5000 | -6.579% | 30 | 2,396 | -78.451% |
| 2026-05-28 | 35.6500 | 39.1000 | 35.5500 | 38.0000 | +1.631% | 121 | 2,285 | -79.868% |
| 2026-05-27 | 38.0000 | 38.0000 | 37.0100 | 37.3900 | -7.725% | 11 | 2,288 | -79.540% |
| 2026-05-26 | 42.0000 | 42.0000 | 39.6900 | 40.5200 | +6.632% | 15 | 2,291 | -81.120% |
| 2026-05-22 | 37.8700 | 40.0000 | 37.3800 | 38.0000 | +2.981% | 54 | 2,253 | -79.868% |
| 2026-05-21 | 35.0500 | 37.1700 | 33.7000 | 36.9000 | -0.940% | 13 | 2,244 | -79.268% |
| 2026-05-20 | 38.0000 | 40.2000 | 36.0000 | 37.2500 | +18.631% | 40 | 2,251 | -79.463% |
| 2026-05-19 | 30.0000 | 32.8000 | 27.9700 | 31.4000 | +5.193% | 687 | 1,615 | -75.637% |
| 2026-05-18 | 31.8000 | 31.8000 | 28.3000 | 29.8500 | -3.772% | 17 | 1,611 | -74.372% |
| 2026-05-15 | 32.0000 | 32.0600 | 29.9000 | 31.0200 | -14.309% | 112 | 1,587 | -75.338% |
| 2026-05-14 | 36.1300 | 38.3000 | 35.5000 | 36.2000 | -10.661% | 37 | 1,580 | -78.867% |
| 2026-05-13 | 41.4600 | 42.5000 | 38.3000 | 40.5200 | +4.974% | 44 | 1,557 | -81.120% |
| 2026-05-12 | 40.4200 | 40.5000 | 36.5500 | 38.6000 | -18.047% | 55 | 1,566 | -80.181% |
| 2026-05-11 | 49.4600 | 49.4600 | 44.3300 | 47.1000 | +7.953% | 319 | 1,717 | -83.758% |
| 2026-05-08 | 34.0000 | 47.0000 | 33.8800 | 43.6300 | +38.508% | 84 | 1,722 | -82.466% |
| 2026-05-07 | 31.9900 | 34.9800 | 31.1300 | 31.5000 | -5.970% | 176 | 1,694 | -75.714% |
| 2026-05-06 | 32.1700 | 33.9000 | 30.4700 | 33.5000 | +8.065% | 238 | 1,569 | -77.164% |
| 2026-05-05 | 28.3300 | 32.0500 | 28.2400 | 31.0000 | +38.827% | 201 | 1,488 | -75.323% |
| 2026-05-04 | 22.0500 | 24.7200 | 22.0500 | 22.3300 | -9.960% | 421 | 1,085 | -65.741% |
| 2026-05-01 | 21.6800 | 25.0000 | 21.5300 | 24.8000 | +22.955% | 293 | 1,243 | -69.153% |
| 2026-04-30 | 21.2700 | 21.2700 | 19.6100 | 20.1700 | -4.408% | 21 | 1,237 | -62.072% |
| 2026-04-29 | 16.1700 | 21.1000 | 16.1700 | 21.1000 | +49.117% | 2,206 | 37 | -63.744% |
| 2026-04-28 | 13.6000 | 14.5100 | 13.6000 | 14.1500 | +1.071% | 38 | 16 | -45.936% |
| 2026-04-27 | 14.8000 | 16.2000 | 14.0000 | 14.0000 | 0.000% | 18 | 0 | -45.357% |