INTC270319C00115000
INTC Mar 19 2027 115.00 Call
optionOPRA
EODOct 16, 2026
6.65USD-26.111%(-2.35)1,657Vol5,181OI
INTC270319C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.2000 | 8.3200 | 6.5000 | 6.6500 | -26.111% | 1,657 | 6,054 | 0.000% |
| 2026-10-15 | 8.2500 | 9.5000 | 7.0000 | 9.0000 | -10.269% | 497 | 5,858 | -26.111% |
| 2026-10-14 | 10.6500 | 11.1500 | 9.9700 | 10.0300 | -16.417% | 405 | 5,749 | -33.699% |
| 2026-10-13 | 10.0000 | 12.0000 | 9.6500 | 12.0000 | +7.623% | 922 | 5,044 | -44.583% |
| 2026-10-12 | 12.3500 | 12.3500 | 10.7500 | 11.1500 | -16.479% | 727 | 4,543 | -40.359% |
| 2026-10-09 | 14.6200 | 14.7200 | 13.1600 | 13.3500 | -11.000% | 131 | 4,520 | -50.187% |
| 2026-10-08 | 17.0500 | 17.3800 | 14.2200 | 15.0000 | -18.478% | 343 | 4,336 | -55.667% |
| 2026-10-07 | 18.5000 | 19.7300 | 17.8800 | 18.4000 | +2.222% | 252 | 4,305 | -63.859% |
| 2026-10-06 | 21.2300 | 21.2300 | 18.0000 | 18.0000 | -11.548% | 539 | 4,249 | -63.056% |
| 2026-10-05 | 21.0500 | 22.5000 | 20.3500 | 20.3500 | -13.034% | 717 | 4,123 | -67.322% |
| 2026-10-02 | 27.0500 | 27.6700 | 23.4000 | 23.4000 | -4.801% | 89 | 4,118 | -71.581% |
| 2026-10-01 | 24.0000 | 25.3500 | 23.5000 | 24.5800 | -1.325% | 77 | 4,130 | -72.945% |
| 2026-09-30 | 24.3700 | 24.9100 | 23.9000 | 24.9100 | +14.318% | 44 | 4,143 | -73.304% |
| 2026-09-29 | 22.4000 | 24.0500 | 21.0500 | 21.7900 | -1.935% | 140 | 4,123 | -69.481% |
| 2026-09-28 | 23.9000 | 23.9000 | 21.6000 | 22.2200 | -19.347% | 195 | 3,977 | -70.072% |
| 2026-09-25 | 28.9300 | 30.0500 | 27.5500 | 27.5500 | -10.755% | 34 | 3,971 | -75.862% |
| 2026-09-24 | 26.7800 | 30.8700 | 26.7800 | 30.8700 | +13.576% | 107 | 4,055 | -78.458% |
| 2026-09-23 | 27.1400 | 27.1800 | 25.4000 | 27.1800 | -5.296% | 92 | 4,080 | -75.533% |
| 2026-09-22 | 26.6500 | 28.7000 | 26.6000 | 28.7000 | +4.061% | 31 | 4,094 | -76.829% |
| 2026-09-21 | 25.0000 | 29.8000 | 23.1000 | 27.5800 | +48.679% | 962 | 3,524 | -75.888% |
| 2026-09-18 | 18.9000 | 18.9000 | 17.1500 | 18.5500 | -4.627% | 133 | 3,404 | -64.151% |
| 2026-09-17 | 16.9000 | 20.3800 | 16.9000 | 19.4500 | +39.427% | 106 | 3,397 | -65.810% |
| 2026-09-16 | 14.9000 | 15.2500 | 13.5000 | 13.9500 | +12.500% | 82 | 3,360 | -52.330% |
| 2026-09-15 | 14.0000 | 14.0000 | 12.0500 | 12.4000 | -3.427% | 23 | 3,353 | -46.371% |
| 2026-09-14 | 12.4000 | 13.2000 | 12.3200 | 12.8400 | -18.991% | 55 | 3,341 | -48.209% |
| 2026-09-11 | 16.8500 | 17.1000 | 15.4000 | 15.8500 | +2.258% | 224 | 3,321 | -58.044% |
| 2026-09-10 | 15.4500 | 15.8000 | 15.0200 | 15.5000 | -15.989% | 99 | 3,302 | -57.097% |
| 2026-09-09 | 17.2000 | 18.4800 | 17.2000 | 18.4500 | +4.178% | 26 | 3,283 | -63.957% |
| 2026-09-08 | 15.6100 | 18.6300 | 15.4000 | 17.7100 | +41.116% | 139 | 3,184 | -62.451% |
| 2026-09-04 | 10.9100 | 12.5500 | 10.6000 | 12.5500 | +24.876% | 97 | 3,171 | -47.012% |
| 2026-09-03 | 9.8300 | 10.4000 | 9.8300 | 10.0500 | +8.649% | 6 | 3,166 | -33.831% |
| 2026-09-02 | 9.1100 | 9.5000 | 9.0500 | 9.2500 | +2.778% | 67 | 3,107 | -28.108% |
| 2026-09-01 | 8.5000 | 9.1600 | 8.3000 | 9.0000 | -6.250% | 46 | 3,101 | -26.111% |
| 2026-08-31 | 9.8000 | 9.8500 | 9.4000 | 9.6000 | -2.932% | 11 | 3,104 | -30.729% |
| 2026-08-28 | 11.3000 | 11.7200 | 9.8400 | 9.8900 | -10.498% | 138 | 3,083 | -32.760% |
| 2026-08-27 | 10.6000 | 11.2500 | 10.5500 | 11.0500 | +12.755% | 30 | 3,062 | -39.819% |
| 2026-08-26 | 9.3000 | 9.9000 | 9.1500 | 9.8000 | +0.513% | 76 | 3,004 | -32.143% |
| 2026-08-25 | 10.2500 | 10.2500 | 9.7500 | 9.7500 | +1.036% | 32 | 2,985 | -31.795% |
| 2026-08-24 | 9.8000 | 10.2000 | 9.2000 | 9.6500 | -16.810% | 427 | 2,971 | -31.088% |
| 2026-08-21 | 11.7000 | 11.7500 | 11.4500 | 11.6000 | -10.425% | 93 | 2,964 | -42.672% |
| 2026-08-20 | 12.2000 | 12.9500 | 11.4500 | 12.9500 | 0.000% | 696 | 2,431 | -48.649% |
| 2026-08-19 | 15.2000 | 15.4000 | 12.1400 | 12.9500 | -13.087% | 32 | 2,413 | -48.649% |
| 2026-08-18 | 16.8500 | 16.8500 | 14.5000 | 14.9000 | -22.597% | 16 | 2,403 | -55.369% |
| 2026-08-17 | 19.4000 | 19.8300 | 19.0000 | 19.2500 | -1.333% | 28 | 2,397 | -65.455% |
| 2026-08-14 | 19.9500 | 19.9500 | 19.5100 | 19.5100 | -7.095% | 22 | 2,397 | -65.915% |
| 2026-08-13 | 21.2500 | 22.2000 | 21.0000 | 21.0000 | +9.775% | 88 | 2,379 | -68.333% |
| 2026-08-12 | 19.3000 | 19.3000 | 17.9000 | 19.1300 | +13.195% | 51 | 2,377 | -65.238% |
| 2026-08-11 | 17.1200 | 17.1200 | 16.9000 | 16.9000 | -4.789% | 4 | 2,376 | -60.651% |
| 2026-08-10 | 17.8500 | 18.6500 | 17.7400 | 17.7500 | -9.669% | 8 | 2,379 | -62.535% |
| 2026-08-07 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -5.301% | 1 | 2,379 | -66.158% |
| 2026-08-06 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.682% | 1 | 2,379 | -67.952% |
| 2026-08-05 | 20.8200 | 22.0000 | 20.4500 | 22.0000 | +2.326% | 8 | 2,384 | -69.773% |
| 2026-08-04 | 19.7000 | 21.7000 | 19.0000 | 21.5000 | +40.523% | 42 | 2,394 | -69.070% |
| 2026-08-03 | 14.0000 | 15.5500 | 14.0000 | 15.3000 | -3.348% | 10 | 2,389 | -56.536% |
| 2026-07-31 | 17.2500 | 17.2500 | 15.8300 | 15.8300 | -4.235% | 8 | 2,382 | -57.991% |
| 2026-07-30 | 15.7500 | 17.2500 | 15.7500 | 16.5300 | +16.820% | 7 | 2,385 | -59.770% |
| 2026-07-29 | 13.0600 | 14.1500 | 12.4500 | 14.1500 | -3.479% | 406 | 2,162 | -53.004% |
| 2026-07-28 | 14.1600 | 14.7500 | 12.7000 | 14.6600 | -8.546% | 33 | 2,165 | -54.638% |
| 2026-07-27 | 17.3500 | 17.3500 | 15.3200 | 16.0300 | -7.714% | 414 | 2,143 | -58.515% |
| 2026-07-24 | 21.6000 | 21.6000 | 17.3700 | 17.3700 | -23.277% | 175 | 2,158 | -61.716% |
| 2026-07-23 | 24.7700 | 24.7700 | 22.6400 | 22.6400 | -11.907% | 11 | 2,153 | -70.627% |
| 2026-07-22 | 27.0000 | 27.0000 | 25.7000 | 25.7000 | -4.283% | 17 | 2,152 | -74.125% |
| 2026-07-21 | 24.3800 | 26.9100 | 24.3800 | 26.8500 | +20.512% | 774 | 2,690 | -75.233% |
| 2026-07-20 | 23.0900 | 23.0900 | 21.6000 | 22.2800 | +6.095% | 14 | 2,702 | -70.153% |
| 2026-07-17 | 17.5000 | 21.5200 | 17.5000 | 21.0000 | +1.059% | 798 | 1,939 | -68.333% |
| 2026-07-16 | 22.6500 | 22.9800 | 20.7800 | 20.7800 | -15.597% | 42 | 1,944 | -67.998% |
| 2026-07-15 | 25.6500 | 25.8400 | 22.6100 | 24.6200 | -11.343% | 27 | 1,931 | -72.989% |
| 2026-07-14 | 27.1300 | 27.7700 | 24.4000 | 27.7700 | +14.847% | 12 | 1,935 | -76.053% |
| 2026-07-13 | 26.2800 | 26.5000 | 24.1500 | 24.1800 | -17.277% | 49 | 1,908 | -72.498% |
| 2026-07-10 | 28.7800 | 29.2500 | 28.7500 | 29.2300 | -5.405% | 15 | 1,908 | -77.249% |
| 2026-07-09 | 33.1000 | 34.0500 | 30.9000 | 30.9000 | +5.749% | 58 | 1,874 | -78.479% |
| 2026-07-08 | 29.7500 | 29.7500 | 27.0000 | 29.2200 | -1.782% | 41 | 1,837 | -77.242% |
| 2026-07-07 | 33.3000 | 33.4800 | 29.3700 | 29.7500 | -22.727% | 246 | 1,672 | -77.647% |
| 2026-07-06 | 37.4000 | 40.0000 | 37.4000 | 38.5000 | +4.847% | 7 | 1,674 | -82.727% |
| 2026-07-02 | 40.6000 | 43.6400 | 36.5000 | 36.7200 | -13.335% | 20 | 1,650 | -81.890% |
| 2026-07-01 | 44.8000 | 44.8000 | 42.3700 | 42.3700 | -14.680% | 12 | 1,640 | -84.305% |
| 2026-06-30 | 49.4800 | 50.0000 | 49.4800 | 49.6600 | +11.596% | 30 | 1,640 | -86.609% |
| 2026-06-29 | 39.5000 | 44.5000 | 35.7000 | 44.5000 | +2.700% | 30 | 1,662 | -85.056% |
| 2026-06-26 | 41.5000 | 43.3300 | 41.5000 | 43.3300 | -6.817% | 4 | 1,658 | -84.653% |
| 2026-06-25 | 52.1000 | 52.1000 | 42.3000 | 46.5000 | +7.390% | 127 | 1,739 | -85.699% |
| 2026-06-24 | 46.2000 | 47.4600 | 43.3000 | 43.3000 | -7.439% | 16 | 1,734 | -84.642% |
| 2026-06-23 | 46.1500 | 50.3900 | 46.1500 | 46.7800 | -11.200% | 68 | 1,738 | -85.785% |
| 2026-06-22 | 51.1000 | 52.9000 | 50.7500 | 52.6800 | +10.556% | 517 | 2,181 | -87.377% |
| 2026-06-18 | 48.0000 | 48.0000 | 43.8500 | 47.6500 | +19.724% | 198 | 2,158 | -86.044% |
| 2026-06-17 | 38.0000 | 39.8000 | 36.4800 | 39.8000 | +8.447% | 49 | 2,122 | -83.291% |
| 2026-06-16 | 40.2000 | 40.2000 | 36.4300 | 36.7000 | -15.145% | 12 | 2,124 | -81.880% |
| 2026-06-15 | 43.9300 | 46.4000 | 42.7000 | 43.2500 | +4.217% | 277 | 1,994 | -84.624% |
| 2026-06-12 | 34.0000 | 41.5000 | 34.0000 | 41.5000 | +18.267% | 80 | 1,970 | -83.976% |
| 2026-06-11 | 32.6600 | 36.6000 | 31.0300 | 35.0900 | +29.102% | 307 | 1,813 | -81.049% |
| 2026-06-10 | 29.1000 | 29.8400 | 27.1800 | 27.1800 | -2.301% | 93 | 1,723 | -75.533% |
| 2026-06-09 | 29.7500 | 29.7500 | 24.5500 | 27.8200 | -12.101% | 11 | 1,729 | -76.096% |
| 2026-06-08 | 28.4000 | 31.6500 | 28.4000 | 31.6500 | +33.488% | 22 | 1,721 | -78.989% |
| 2026-06-05 | 25.6000 | 25.7600 | 23.0000 | 23.7100 | -21.490% | 47 | 1,708 | -71.953% |
| 2026-06-04 | 29.0000 | 31.1000 | 28.7100 | 30.2000 | -4.430% | 35 | 1,701 | -77.980% |
| 2026-06-03 | 33.2900 | 34.5000 | 30.5000 | 31.6000 | +14.701% | 79 | 1,721 | -78.956% |
| 2026-06-02 | 26.9600 | 29.5000 | 26.5500 | 27.5500 | -3.163% | 75 | 1,681 | -75.862% |
| 2026-06-01 | 29.2500 | 31.4600 | 28.4200 | 28.4500 | -13.526% | 73 | 1,647 | -76.626% |
| 2026-05-29 | 40.4000 | 40.4000 | 32.4800 | 32.9000 | -4.638% | 164 | 1,505 | -79.787% |
| 2026-05-28 | 34.5000 | 34.9800 | 33.9000 | 34.5000 | -1.541% | 15 | 1,492 | -80.725% |
| 2026-05-27 | 35.3000 | 36.6500 | 35.0400 | 35.0400 | -10.039% | 22 | 1,482 | -81.022% |
| 2026-05-26 | 34.2000 | 38.9500 | 34.2000 | 38.9500 | +5.986% | 47 | 1,482 | -82.927% |
| 2026-05-22 | 36.1700 | 37.5000 | 34.9000 | 36.7500 | +5.030% | 34 | 1,482 | -81.905% |
| 2026-05-21 | 33.9500 | 35.4500 | 32.2500 | 34.9900 | -1.603% | 107 | 1,417 | -80.995% |
| 2026-05-20 | 34.9500 | 38.2000 | 33.0000 | 35.5600 | +14.710% | 158 | 1,410 | -81.299% |
| 2026-05-19 | 28.0600 | 31.0000 | 26.7000 | 31.0000 | +14.265% | 885 | 532 | -78.548% |
| 2026-05-18 | 34.3000 | 34.3000 | 26.8500 | 27.1300 | -6.287% | 227 | 574 | -75.488% |
| 2026-05-15 | 31.0700 | 31.0700 | 28.5200 | 28.9500 | -15.474% | 337 | 373 | -77.029% |
| 2026-05-14 | 34.3000 | 36.0000 | 33.2000 | 34.2500 | -10.831% | 177 | 281 | -80.584% |
| 2026-05-13 | 37.0000 | 39.5000 | 37.0000 | 38.4100 | +2.838% | 24 | 276 | -82.687% |
| 2026-05-12 | 42.5500 | 43.0000 | 35.0500 | 37.3500 | -17.912% | 58 | 259 | -82.195% |
| 2026-05-11 | 45.5000 | 48.8000 | 42.6500 | 45.5000 | +9.771% | 74 | 243 | -85.385% |
| 2026-05-08 | 33.3000 | 43.0500 | 33.3000 | 41.4500 | +40.081% | 175 | 194 | -83.957% |
| 2026-05-07 | 31.0500 | 32.6300 | 29.5900 | 29.5900 | -4.610% | 33 | 176 | -77.526% |
| 2026-05-06 | 30.0000 | 32.0000 | 28.8300 | 31.0200 | +7.336% | 34 | 163 | -78.562% |
| 2026-05-05 | 24.0000 | 30.4100 | 24.0000 | 28.9000 | +38.278% | 176 | 105 | -76.990% |
| 2026-05-04 | 21.1400 | 21.3600 | 20.9000 | 20.9000 | -7.808% | 32 | 86 | -68.182% |
| 2026-05-01 | 23.1700 | 23.1700 | 22.2700 | 22.6700 | +15.076% | 24 | 67 | -70.666% |
| 2026-04-30 | 18.6200 | 19.7000 | 18.6200 | 19.7000 | +4.787% | 4 | 65 | -66.244% |
| 2026-04-29 | 15.3500 | 18.8000 | 15.3000 | 18.8000 | +42.640% | 66 | 5 | -64.628% |
| 2026-04-28 | 12.9000 | 13.1800 | 12.9000 | 13.1800 | -5.180% | 3 | 2 | -49.545% |
| 2026-04-27 | 14.8700 | 14.8700 | 13.9000 | 13.9000 | 0.000% | 2 | 0 | -52.158% |