INTC270319C00120000
INTC Mar 19 2027 120.00 Call
optionOPRA
EODOct 16, 2026
5.65USD-28.208%(-2.22)685Vol5,654OI
INTC270319C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.2000 | 7.2000 | 5.5000 | 5.6500 | -28.208% | 685 | 5,347 | 0.000% |
| 2026-10-15 | 7.1000 | 8.2000 | 6.1800 | 7.8700 | -9.540% | 975 | 4,861 | -28.208% |
| 2026-10-14 | 9.7000 | 9.9000 | 8.7000 | 8.7000 | -17.300% | 683 | 4,787 | -35.057% |
| 2026-10-13 | 8.5200 | 10.5200 | 8.4500 | 10.5200 | +9.356% | 353 | 4,601 | -46.293% |
| 2026-10-12 | 10.8000 | 10.8000 | 9.4000 | 9.6200 | -18.819% | 780 | 4,739 | -41.268% |
| 2026-10-09 | 13.5000 | 13.5000 | 11.6000 | 11.8500 | -11.169% | 489 | 4,586 | -52.321% |
| 2026-10-08 | 15.0000 | 15.5000 | 12.5800 | 13.3400 | -19.639% | 1,059 | 4,805 | -57.646% |
| 2026-10-07 | 16.5700 | 17.4000 | 16.1500 | 16.6000 | +0.912% | 769 | 4,857 | -65.964% |
| 2026-10-06 | 18.8700 | 19.2500 | 16.4200 | 16.4500 | -10.695% | 345 | 4,842 | -65.653% |
| 2026-10-05 | 18.9500 | 20.1000 | 18.4000 | 18.4200 | -13.521% | 2,577 | 3,583 | -69.327% |
| 2026-10-02 | 25.0000 | 26.0000 | 21.3000 | 21.3000 | -5.333% | 166 | 3,611 | -73.474% |
| 2026-10-01 | 21.7500 | 23.3100 | 21.0000 | 22.5000 | -1.316% | 154 | 3,582 | -74.889% |
| 2026-09-30 | 20.8800 | 23.0000 | 20.8800 | 22.8000 | +12.815% | 210 | 3,517 | -75.219% |
| 2026-09-29 | 20.1500 | 22.0500 | 20.1500 | 20.2100 | -1.893% | 160 | 3,416 | -72.044% |
| 2026-09-28 | 24.0500 | 24.0500 | 19.6000 | 20.6000 | -19.531% | 453 | 3,192 | -72.573% |
| 2026-09-25 | 27.2300 | 27.3100 | 25.3500 | 25.6000 | -9.859% | 115 | 3,179 | -77.930% |
| 2026-09-24 | 24.1900 | 28.4000 | 24.1900 | 28.4000 | +13.102% | 103 | 3,176 | -80.106% |
| 2026-09-23 | 25.4600 | 25.4600 | 23.2500 | 25.1100 | -3.756% | 187 | 3,111 | -77.499% |
| 2026-09-22 | 24.2700 | 26.0900 | 24.2700 | 26.0900 | +2.314% | 104 | 3,123 | -78.344% |
| 2026-09-21 | 21.2500 | 27.5000 | 20.8500 | 25.5000 | +52.239% | 861 | 3,144 | -77.843% |
| 2026-09-18 | 17.2000 | 17.3500 | 15.5000 | 16.7500 | -2.332% | 458 | 3,015 | -66.269% |
| 2026-09-17 | 14.9000 | 18.5800 | 14.9000 | 17.1500 | +32.432% | 581 | 2,932 | -67.055% |
| 2026-09-16 | 13.5000 | 13.7500 | 12.5000 | 12.9500 | +19.907% | 352 | 2,993 | -56.371% |
| 2026-09-15 | 12.3600 | 12.3600 | 10.7300 | 10.8000 | -4.846% | 70 | 3,004 | -47.685% |
| 2026-09-14 | 11.3500 | 12.1500 | 10.9000 | 11.3500 | -21.016% | 87 | 2,990 | -50.220% |
| 2026-09-11 | 14.5900 | 15.5500 | 14.3000 | 14.3700 | +4.130% | 382 | 2,973 | -60.682% |
| 2026-09-10 | 15.2500 | 15.4000 | 13.4500 | 13.8000 | -18.584% | 190 | 2,947 | -59.058% |
| 2026-09-09 | 15.8500 | 17.2100 | 15.8500 | 16.9500 | +4.308% | 275 | 2,889 | -66.667% |
| 2026-09-08 | 14.0000 | 17.0500 | 13.9000 | 16.2500 | +41.921% | 419 | 3,018 | -65.231% |
| 2026-09-04 | 9.7700 | 11.4500 | 9.6000 | 11.4500 | +30.114% | 314 | 2,910 | -50.655% |
| 2026-09-03 | 7.8600 | 9.2500 | 7.8600 | 8.8000 | +6.024% | 64 | 2,892 | -35.795% |
| 2026-09-02 | 7.7000 | 8.5500 | 7.7000 | 8.3000 | +2.469% | 127 | 2,867 | -31.928% |
| 2026-09-01 | 7.5000 | 8.2200 | 7.4500 | 8.1000 | -4.706% | 118 | 2,845 | -30.247% |
| 2026-08-31 | 9.6000 | 9.6000 | 8.4000 | 8.5000 | -3.955% | 52 | 2,848 | -33.529% |
| 2026-08-28 | 9.9000 | 10.9000 | 8.8000 | 8.8500 | -12.808% | 177 | 2,803 | -36.158% |
| 2026-08-27 | 9.5300 | 10.7000 | 9.4400 | 10.1500 | +15.472% | 318 | 2,709 | -44.335% |
| 2026-08-26 | 8.2500 | 8.9500 | 8.0000 | 8.7900 | +0.457% | 121 | 2,659 | -35.722% |
| 2026-08-25 | 9.6700 | 9.7000 | 8.7500 | 8.7500 | -0.568% | 386 | 2,716 | -35.429% |
| 2026-08-24 | 9.5000 | 9.5000 | 8.3500 | 8.8000 | -15.789% | 405 | 2,491 | -35.795% |
| 2026-08-21 | 11.3600 | 11.3600 | 10.3500 | 10.4500 | -7.686% | 136 | 2,500 | -45.933% |
| 2026-08-20 | 10.9500 | 11.4800 | 10.3000 | 11.3200 | -2.916% | 84 | 2,454 | -50.088% |
| 2026-08-19 | 13.1000 | 13.1000 | 11.0500 | 11.6600 | -12.985% | 812 | 2,436 | -51.544% |
| 2026-08-18 | 14.9400 | 15.3500 | 13.0700 | 13.4000 | -23.864% | 1,055 | 1,924 | -57.836% |
| 2026-08-17 | 17.8500 | 19.0000 | 17.3000 | 17.6000 | -0.733% | 179 | 1,867 | -67.898% |
| 2026-08-14 | 20.0700 | 20.1900 | 17.7300 | 17.7300 | -7.656% | 31 | 1,868 | -68.133% |
| 2026-08-13 | 16.7500 | 21.0000 | 16.7500 | 19.2000 | +12.941% | 113 | 1,875 | -70.573% |
| 2026-08-12 | 17.8900 | 17.8900 | 16.5000 | 17.0000 | +9.607% | 161 | 1,779 | -66.765% |
| 2026-08-11 | 16.0000 | 16.2500 | 15.4500 | 15.5100 | -3.665% | 14 | 1,766 | -63.572% |
| 2026-08-10 | 17.3500 | 17.3500 | 16.1000 | 16.1000 | -13.161% | 127 | 1,759 | -64.907% |
| 2026-08-07 | 19.8000 | 19.8000 | 17.9100 | 18.5400 | -2.932% | 23 | 1,755 | -69.525% |
| 2026-08-06 | 17.4500 | 20.9000 | 17.4500 | 19.1000 | -3.924% | 26 | 1,752 | -70.419% |
| 2026-08-05 | 19.7500 | 20.7000 | 18.6500 | 19.8800 | -0.600% | 69 | 1,771 | -71.579% |
| 2026-08-04 | 18.0000 | 20.3500 | 17.8000 | 20.0000 | +42.045% | 445 | 1,757 | -71.750% |
| 2026-08-03 | 12.5500 | 14.6000 | 12.3200 | 14.0800 | -5.503% | 47 | 1,751 | -59.872% |
| 2026-07-31 | 17.6500 | 18.1100 | 14.8500 | 14.9000 | -1.325% | 470 | 1,442 | -62.081% |
| 2026-07-30 | 14.0500 | 16.3000 | 13.8900 | 15.1000 | +32.456% | 58 | 1,443 | -62.583% |
| 2026-07-29 | 12.5400 | 13.1400 | 11.4000 | 11.4000 | -14.092% | 642 | 1,236 | -50.439% |
| 2026-07-28 | 13.0400 | 13.5500 | 11.9500 | 13.2700 | -9.728% | 254 | 1,265 | -57.423% |
| 2026-07-27 | 16.1000 | 16.1000 | 14.3300 | 14.7000 | -8.696% | 226 | 1,385 | -61.565% |
| 2026-07-24 | 21.9000 | 21.9000 | 14.7000 | 16.1000 | -26.818% | 458 | 1,280 | -64.907% |
| 2026-07-23 | 23.4200 | 23.4200 | 21.0000 | 22.0000 | -8.410% | 21 | 1,283 | -74.318% |
| 2026-07-22 | 25.0600 | 25.4000 | 23.8000 | 24.0200 | -4.112% | 11 | 1,283 | -76.478% |
| 2026-07-21 | 24.0000 | 25.3000 | 22.4000 | 25.0500 | +24.938% | 34 | 1,292 | -77.445% |
| 2026-07-20 | 21.3500 | 21.3500 | 20.0000 | 20.0500 | +2.296% | 43 | 1,297 | -71.820% |
| 2026-07-17 | 18.0900 | 20.9500 | 16.5700 | 19.6000 | -0.153% | 369 | 1,270 | -71.173% |
| 2026-07-16 | 20.8000 | 21.5100 | 19.0700 | 19.6300 | -13.333% | 75 | 1,275 | -71.218% |
| 2026-07-15 | 26.6000 | 26.6000 | 21.2200 | 22.6500 | -13.714% | 66 | 1,283 | -75.055% |
| 2026-07-14 | 25.2000 | 26.6000 | 23.8500 | 26.2500 | +16.667% | 41 | 1,279 | -78.476% |
| 2026-07-13 | 24.5000 | 25.0000 | 22.5000 | 22.5000 | -18.831% | 40 | 1,274 | -74.889% |
| 2026-07-10 | 27.0000 | 28.2000 | 27.0000 | 27.7200 | -7.600% | 12 | 1,267 | -79.618% |
| 2026-07-09 | 30.5200 | 31.9600 | 29.4500 | 30.0000 | +7.143% | 36 | 1,244 | -81.167% |
| 2026-07-08 | 28.0500 | 28.0500 | 25.3000 | 28.0000 | -2.405% | 63 | 1,222 | -79.821% |
| 2026-07-07 | 32.3000 | 32.3000 | 27.5000 | 28.6900 | -22.459% | 101 | 1,198 | -80.307% |
| 2026-07-06 | 38.2000 | 40.0000 | 36.7500 | 37.0000 | +7.246% | 51 | 1,219 | -84.730% |
| 2026-07-02 | 41.6500 | 41.6500 | 34.0000 | 34.5000 | -13.490% | 84 | 1,221 | -83.623% |
| 2026-07-01 | 44.2000 | 44.6000 | 39.8800 | 39.8800 | -19.839% | 71 | 1,264 | -85.832% |
| 2026-06-30 | 46.1500 | 50.5800 | 46.1500 | 49.7500 | +17.891% | 132 | 1,272 | -88.643% |
| 2026-06-29 | 38.5000 | 42.3000 | 34.5000 | 42.2000 | +1.687% | 72 | 1,296 | -86.611% |
| 2026-06-26 | 40.1300 | 43.0000 | 40.0500 | 41.5000 | -6.215% | 95 | 1,314 | -86.386% |
| 2026-06-25 | 50.0000 | 50.0000 | 40.5100 | 44.2500 | +7.377% | 313 | 1,301 | -87.232% |
| 2026-06-24 | 45.7000 | 46.1700 | 41.2100 | 41.2100 | -8.463% | 69 | 1,273 | -86.290% |
| 2026-06-23 | 43.3000 | 47.8500 | 43.3000 | 45.0200 | -11.203% | 55 | 1,266 | -87.450% |
| 2026-06-22 | 50.0000 | 50.7000 | 47.6800 | 50.7000 | +13.170% | 282 | 1,313 | -88.856% |
| 2026-06-18 | 45.8000 | 46.0000 | 41.9000 | 44.8000 | +25.666% | 691 | 1,365 | -87.388% |
| 2026-06-17 | 34.8000 | 37.5000 | 34.8000 | 35.6500 | +4.545% | 44 | 1,338 | -84.151% |
| 2026-06-16 | 40.1900 | 40.9100 | 34.1000 | 34.1000 | -16.850% | 62 | 1,317 | -83.431% |
| 2026-06-15 | 42.2000 | 44.1500 | 40.7400 | 41.0100 | +4.192% | 101 | 1,340 | -86.223% |
| 2026-06-12 | 35.0000 | 41.5000 | 35.0000 | 39.3600 | +17.143% | 93 | 1,337 | -85.645% |
| 2026-06-11 | 30.9000 | 34.7000 | 30.4300 | 33.6000 | +26.840% | 112 | 1,285 | -83.185% |
| 2026-06-10 | 26.7500 | 28.6500 | 26.1500 | 26.4900 | -1.780% | 33 | 1,266 | -78.671% |
| 2026-06-09 | 30.4500 | 30.4500 | 23.2500 | 26.9700 | -5.035% | 39 | 1,275 | -79.051% |
| 2026-06-08 | 27.5000 | 30.4000 | 25.8000 | 28.4000 | +31.299% | 44 | 1,279 | -80.106% |
| 2026-06-05 | 25.3000 | 25.3000 | 21.6300 | 21.6300 | -25.899% | 47 | 1,282 | -73.879% |
| 2026-06-04 | 27.0000 | 29.1900 | 27.0000 | 29.1900 | -2.211% | 115 | 1,215 | -80.644% |
| 2026-06-03 | 31.9500 | 32.3300 | 29.2700 | 29.8500 | +12.642% | 26 | 1,229 | -81.072% |
| 2026-06-02 | 27.1300 | 28.0000 | 25.0000 | 26.5000 | -5.526% | 64 | 1,242 | -78.679% |
| 2026-06-01 | 26.8800 | 30.1000 | 25.2500 | 28.0500 | -10.526% | 60 | 1,231 | -79.857% |
| 2026-05-29 | 37.3100 | 37.3100 | 30.8700 | 31.3500 | -9.393% | 160 | 1,146 | -81.978% |
| 2026-05-28 | 33.5000 | 35.1500 | 32.0000 | 34.6000 | -0.860% | 108 | 1,157 | -83.671% |
| 2026-05-27 | 37.5000 | 37.5000 | 33.3800 | 34.9000 | -6.183% | 53 | 1,133 | -83.811% |
| 2026-05-26 | 34.1600 | 37.9500 | 32.5500 | 37.2000 | +9.735% | 105 | 1,136 | -84.812% |
| 2026-05-22 | 33.8000 | 36.3000 | 33.5000 | 33.9000 | +2.727% | 166 | 1,110 | -83.333% |
| 2026-05-21 | 31.5800 | 33.4700 | 30.5000 | 33.0000 | -2.048% | 69 | 1,081 | -82.879% |
| 2026-05-20 | 33.1400 | 35.8000 | 30.8600 | 33.6900 | +10.459% | 80 | 1,088 | -83.229% |
| 2026-05-19 | 26.8000 | 30.5000 | 23.6000 | 30.5000 | +15.750% | 90 | 1,052 | -81.475% |
| 2026-05-18 | 29.0000 | 29.0000 | 24.9200 | 26.3500 | -6.394% | 160 | 1,003 | -78.558% |
| 2026-05-15 | 28.6100 | 28.7200 | 26.2500 | 28.1500 | -13.385% | 27 | 992 | -79.929% |
| 2026-05-14 | 32.3800 | 34.0000 | 32.0000 | 32.5000 | -10.591% | 68 | 955 | -82.615% |
| 2026-05-13 | 38.3500 | 39.0000 | 34.2700 | 36.3500 | -2.022% | 95 | 946 | -84.457% |
| 2026-05-12 | 40.0000 | 42.8000 | 32.8200 | 37.1000 | -13.540% | 122 | 909 | -84.771% |
| 2026-05-11 | 42.6100 | 43.1500 | 40.3000 | 42.9100 | +8.853% | 319 | 947 | -86.833% |
| 2026-05-08 | 30.0000 | 44.6000 | 30.0000 | 39.4200 | +41.646% | 555 | 910 | -85.667% |
| 2026-05-07 | 29.0500 | 31.0000 | 27.8300 | 27.8300 | -9.171% | 63 | 904 | -79.698% |
| 2026-05-06 | 28.4500 | 30.6400 | 26.4000 | 30.6400 | +10.934% | 476 | 667 | -81.560% |
| 2026-05-05 | 24.0000 | 29.1000 | 24.0000 | 27.6200 | +43.332% | 198 | 535 | -79.544% |
| 2026-05-04 | 21.0000 | 21.4600 | 19.2700 | 19.2700 | -11.929% | 34 | 522 | -70.680% |
| 2026-05-01 | 19.0000 | 22.0000 | 19.0000 | 21.8800 | +21.894% | 228 | 345 | -74.177% |
| 2026-04-30 | 17.8000 | 18.2000 | 16.6000 | 17.9500 | -2.126% | 27 | 345 | -68.524% |
| 2026-04-29 | 13.9500 | 18.3400 | 13.9000 | 18.3400 | +48.502% | 289 | 130 | -69.193% |
| 2026-04-28 | 11.2500 | 12.4000 | 11.0500 | 12.3500 | -1.984% | 131 | 38 | -54.251% |
| 2026-04-27 | 12.5000 | 14.1500 | 11.9000 | 12.6000 | 0.000% | 51 | 0 | -55.159% |