INTC270319C00125000
INTC Mar 19 2027 125.00 Call
optionOPRA
EODOct 16, 2026
4.90USD-27.941%(-1.90)331Vol10,155OI
INTC270319C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.2500 | 6.2500 | 4.7500 | 4.9000 | -27.941% | 331 | 10,085 | 0.000% |
| 2026-10-15 | 6.0000 | 7.1500 | 5.3100 | 6.8000 | -10.878% | 226 | 9,967 | -27.941% |
| 2026-10-14 | 8.1500 | 8.4500 | 7.6000 | 7.6300 | -17.065% | 3,673 | 6,711 | -35.780% |
| 2026-10-13 | 7.8000 | 9.2500 | 7.8000 | 9.2000 | +9.524% | 627 | 6,289 | -46.739% |
| 2026-10-12 | 9.3500 | 9.5000 | 8.2200 | 8.4000 | -19.617% | 80 | 6,277 | -41.667% |
| 2026-10-09 | 11.9200 | 11.9200 | 10.3000 | 10.4500 | -11.366% | 664 | 5,938 | -53.110% |
| 2026-10-08 | 13.5000 | 13.5000 | 11.2000 | 11.7900 | -18.969% | 462 | 5,684 | -58.439% |
| 2026-10-07 | 15.3000 | 15.3500 | 14.5000 | 14.5500 | +0.692% | 242 | 5,656 | -66.323% |
| 2026-10-06 | 16.4500 | 16.4500 | 14.4500 | 14.4500 | -15.100% | 546 | 5,129 | -66.090% |
| 2026-10-05 | 17.3000 | 18.4500 | 16.9500 | 17.0200 | -13.823% | 81 | 5,120 | -71.210% |
| 2026-10-02 | 22.7000 | 23.5700 | 19.5000 | 19.7500 | -3.893% | 214 | 5,108 | -75.190% |
| 2026-10-01 | 20.0500 | 20.7400 | 19.8300 | 20.5500 | -0.725% | 19 | 5,104 | -76.156% |
| 2026-09-30 | 20.0600 | 20.7000 | 19.3700 | 20.7000 | +13.300% | 67 | 5,076 | -76.329% |
| 2026-09-29 | 17.9000 | 20.2500 | 17.9000 | 18.2700 | -1.774% | 352 | 4,800 | -73.180% |
| 2026-09-28 | 20.2000 | 20.2000 | 17.8500 | 18.6000 | -20.851% | 751 | 4,653 | -73.656% |
| 2026-09-25 | 25.9300 | 25.9300 | 23.4200 | 23.5000 | -10.884% | 374 | 4,354 | -79.149% |
| 2026-09-24 | 22.6500 | 26.3700 | 22.6500 | 26.3700 | +14.057% | 299 | 4,269 | -81.418% |
| 2026-09-23 | 24.1900 | 24.1900 | 21.4200 | 23.1200 | -2.241% | 149 | 4,263 | -78.806% |
| 2026-09-22 | 22.0000 | 23.9000 | 22.0000 | 23.6500 | +1.546% | 125 | 4,231 | -79.281% |
| 2026-09-21 | 18.3000 | 25.5100 | 18.3000 | 23.2900 | +54.751% | 1,899 | 4,108 | -78.961% |
| 2026-09-18 | 15.7700 | 15.7700 | 14.0000 | 15.0500 | -6.811% | 147 | 4,074 | -67.442% |
| 2026-09-17 | 13.0000 | 17.0000 | 13.0000 | 16.1500 | +36.864% | 81 | 4,101 | -69.659% |
| 2026-09-16 | 12.0500 | 12.6500 | 10.9500 | 11.8000 | +20.041% | 1,117 | 3,089 | -58.475% |
| 2026-09-15 | 10.8100 | 10.8100 | 9.5500 | 9.8300 | -10.228% | 22 | 3,093 | -50.153% |
| 2026-09-14 | 10.5500 | 10.9500 | 10.2500 | 10.9500 | -15.639% | 73 | 3,101 | -55.251% |
| 2026-09-11 | 12.5500 | 13.9500 | 12.5500 | 12.9800 | +3.840% | 77 | 3,082 | -62.250% |
| 2026-09-10 | 14.1000 | 14.1000 | 12.4500 | 12.5000 | -18.726% | 64 | 3,083 | -60.800% |
| 2026-09-09 | 15.2500 | 15.6500 | 15.1800 | 15.3800 | +0.523% | 112 | 3,117 | -68.140% |
| 2026-09-08 | 13.0500 | 15.5700 | 12.6700 | 15.3000 | +54.545% | 1,098 | 2,482 | -67.974% |
| 2026-09-04 | 8.4800 | 10.0500 | 8.4800 | 9.9000 | +22.222% | 66 | 2,465 | -50.505% |
| 2026-09-03 | 7.3300 | 8.1000 | 7.2500 | 8.1000 | +11.111% | 56 | 2,456 | -39.506% |
| 2026-09-02 | 6.9500 | 7.5400 | 6.9500 | 7.2900 | +2.244% | 4 | 2,457 | -32.785% |
| 2026-09-01 | 6.7000 | 7.2500 | 6.6000 | 7.1300 | -7.403% | 25 | 2,448 | -31.276% |
| 2026-08-31 | 8.4500 | 8.4500 | 7.5000 | 7.7000 | -3.145% | 46 | 2,444 | -36.364% |
| 2026-08-28 | 9.4000 | 9.4000 | 7.9000 | 7.9500 | -7.558% | 31 | 2,426 | -38.365% |
| 2026-08-27 | 9.0000 | 9.6900 | 8.6000 | 8.6000 | +8.861% | 71 | 2,389 | -43.023% |
| 2026-08-26 | 7.5000 | 7.9000 | 7.4000 | 7.9000 | 0.000% | 128 | 2,380 | -37.975% |
| 2026-08-25 | 8.9600 | 8.9600 | 7.8500 | 7.9000 | -3.659% | 124 | 2,349 | -37.975% |
| 2026-08-24 | 8.2000 | 8.2000 | 7.3500 | 8.2000 | -13.866% | 75 | 2,347 | -40.244% |
| 2026-08-21 | 10.0600 | 10.2500 | 9.4000 | 9.5200 | -6.667% | 78 | 2,338 | -48.529% |
| 2026-08-20 | 10.4500 | 10.4500 | 9.4000 | 10.2000 | -3.318% | 75 | 2,328 | -51.961% |
| 2026-08-19 | 10.8500 | 10.8500 | 10.3500 | 10.5500 | -12.810% | 150 | 2,265 | -53.555% |
| 2026-08-18 | 13.4600 | 13.4600 | 12.0200 | 12.1000 | -25.216% | 214 | 2,283 | -59.504% |
| 2026-08-17 | 16.2800 | 17.5000 | 15.9500 | 16.1800 | -2.236% | 231 | 2,204 | -69.716% |
| 2026-08-14 | 17.7500 | 17.7500 | 16.2000 | 16.5500 | -8.056% | 28 | 2,203 | -70.393% |
| 2026-08-13 | 17.9500 | 18.8000 | 17.9500 | 18.0000 | +9.756% | 24 | 2,195 | -72.778% |
| 2026-08-12 | 16.3500 | 16.4000 | 15.5600 | 16.4000 | +14.525% | 65 | 2,188 | -70.122% |
| 2026-08-11 | 14.6500 | 14.6500 | 14.3200 | 14.3200 | -4.977% | 15 | 2,184 | -65.782% |
| 2026-08-10 | 15.9200 | 15.9400 | 14.9500 | 15.0700 | -12.384% | 66 | 2,181 | -67.485% |
| 2026-08-07 | 17.0900 | 17.6000 | 16.4100 | 17.2000 | -5.598% | 116 | 2,158 | -71.512% |
| 2026-08-06 | 15.9500 | 18.2200 | 15.9500 | 18.2200 | -5.104% | 11 | 2,155 | -73.106% |
| 2026-08-05 | 18.9000 | 19.8000 | 17.2000 | 19.2000 | +6.667% | 77 | 2,147 | -74.479% |
| 2026-08-04 | 16.1100 | 18.7500 | 16.1100 | 18.0000 | +37.931% | 8 | 2,148 | -72.778% |
| 2026-08-03 | 11.8000 | 13.1500 | 11.8000 | 13.0500 | -5.980% | 678 | 2,428 | -62.452% |
| 2026-07-31 | 15.9000 | 15.9000 | 13.8000 | 13.8800 | -2.254% | 79 | 2,427 | -64.697% |
| 2026-07-30 | 14.1500 | 15.0500 | 13.7300 | 14.2000 | +30.037% | 30 | 2,427 | -65.493% |
| 2026-07-29 | 12.1500 | 12.2000 | 10.3000 | 10.9200 | -10.857% | 44 | 2,418 | -55.128% |
| 2026-07-28 | 11.8000 | 12.5000 | 10.9000 | 12.2500 | -14.931% | 38 | 2,438 | -60.000% |
| 2026-07-27 | 15.1500 | 15.9200 | 12.7000 | 14.4000 | -4.000% | 27 | 2,437 | -65.972% |
| 2026-07-24 | 18.9500 | 19.8800 | 15.0000 | 15.0000 | -25.926% | 398 | 2,438 | -67.333% |
| 2026-07-23 | 20.5000 | 21.2000 | 19.7000 | 20.2500 | -8.412% | 100 | 2,453 | -75.802% |
| 2026-07-22 | 23.5500 | 23.5500 | 22.1100 | 22.1100 | -4.903% | 26 | 2,459 | -77.838% |
| 2026-07-21 | 21.4400 | 23.5000 | 21.0700 | 23.2500 | +23.604% | 45 | 2,434 | -78.925% |
| 2026-07-20 | 20.2000 | 20.7000 | 18.7500 | 18.8100 | +1.676% | 203 | 2,498 | -73.950% |
| 2026-07-17 | 15.9500 | 18.7000 | 15.2700 | 18.5000 | +2.778% | 197 | 2,436 | -73.514% |
| 2026-07-16 | 20.0000 | 20.8500 | 18.0000 | 18.0000 | -18.182% | 178 | 2,346 | -72.778% |
| 2026-07-15 | 24.3000 | 24.3000 | 19.8000 | 22.0000 | -11.326% | 57 | 2,340 | -77.727% |
| 2026-07-14 | 24.4000 | 24.8100 | 22.4000 | 24.8100 | +12.721% | 57 | 2,351 | -80.250% |
| 2026-07-13 | 23.2000 | 23.4300 | 21.5000 | 22.0100 | -15.281% | 32 | 2,341 | -77.737% |
| 2026-07-10 | 25.9000 | 26.2500 | 25.0000 | 25.9800 | -8.842% | 46 | 2,336 | -81.139% |
| 2026-07-09 | 30.4000 | 30.4500 | 28.2400 | 28.5000 | +11.546% | 19 | 2,330 | -82.807% |
| 2026-07-08 | 26.0000 | 26.0000 | 23.9400 | 25.5500 | -5.019% | 22 | 2,317 | -80.822% |
| 2026-07-07 | 30.4200 | 30.4200 | 26.0500 | 26.9000 | -24.650% | 44 | 2,329 | -81.784% |
| 2026-07-06 | 37.2800 | 37.3500 | 34.5500 | 35.7000 | +8.742% | 25 | 2,315 | -86.275% |
| 2026-07-02 | 39.4000 | 39.4000 | 32.5000 | 32.8300 | -14.147% | 31 | 2,304 | -85.075% |
| 2026-07-01 | 42.1000 | 43.4100 | 38.0000 | 38.2400 | -19.069% | 282 | 2,446 | -87.186% |
| 2026-06-30 | 44.0100 | 48.0000 | 44.0100 | 47.2500 | +15.894% | 12 | 2,452 | -89.630% |
| 2026-06-29 | 38.0500 | 40.7700 | 32.6000 | 40.7700 | +6.728% | 87 | 2,497 | -87.981% |
| 2026-06-26 | 38.2500 | 40.1000 | 38.2000 | 38.2000 | -8.393% | 62 | 2,482 | -87.173% |
| 2026-06-25 | 43.0000 | 43.0000 | 39.6500 | 41.7000 | +2.811% | 98 | 2,455 | -88.249% |
| 2026-06-24 | 41.6700 | 44.2500 | 39.9000 | 40.5600 | -5.631% | 26 | 2,442 | -87.919% |
| 2026-06-23 | 44.7500 | 45.9000 | 42.9800 | 42.9800 | -11.381% | 59 | 2,470 | -88.599% |
| 2026-06-22 | 47.7000 | 48.5000 | 45.6500 | 48.5000 | +13.265% | 150 | 2,481 | -89.897% |
| 2026-06-18 | 43.0300 | 44.3900 | 39.8500 | 42.8200 | +22.905% | 319 | 2,222 | -88.557% |
| 2026-06-17 | 33.4500 | 34.8500 | 33.4500 | 34.8400 | +4.782% | 29 | 2,227 | -85.936% |
| 2026-06-16 | 37.9100 | 37.9100 | 32.4000 | 33.2500 | -14.744% | 124 | 2,152 | -85.263% |
| 2026-06-15 | 40.5000 | 42.2500 | 38.6200 | 39.0000 | +3.641% | 411 | 2,229 | -87.436% |
| 2026-06-12 | 32.9900 | 38.5000 | 32.9900 | 37.6300 | +15.963% | 124 | 2,161 | -86.978% |
| 2026-06-11 | 29.1000 | 32.4500 | 28.5000 | 32.4500 | +28.058% | 100 | 2,092 | -84.900% |
| 2026-06-10 | 25.3000 | 27.5000 | 24.5000 | 25.3400 | +21.535% | 20 | 2,092 | -80.663% |
| 2026-06-09 | 27.7000 | 27.7000 | 20.8500 | 20.8500 | -22.491% | 43 | 2,110 | -76.499% |
| 2026-06-08 | 26.0000 | 28.5500 | 25.4000 | 26.9000 | +34.567% | 29 | 2,113 | -81.784% |
| 2026-06-05 | 23.5500 | 23.5500 | 19.9900 | 19.9900 | -27.283% | 97 | 2,156 | -75.488% |
| 2026-06-04 | 26.1600 | 27.4900 | 26.0000 | 27.4900 | -3.544% | 13 | 2,144 | -82.175% |
| 2026-06-03 | 30.5200 | 30.5200 | 27.5000 | 28.5000 | +12.249% | 25 | 2,143 | -82.807% |
| 2026-06-02 | 24.3500 | 25.8500 | 24.3500 | 25.3900 | -5.438% | 427 | 2,139 | -80.701% |
| 2026-06-01 | 25.6000 | 28.9500 | 25.0000 | 26.8500 | -9.899% | 48 | 2,125 | -81.750% |
| 2026-05-29 | 36.0000 | 36.1500 | 29.2300 | 29.8000 | -9.532% | 64 | 2,087 | -83.557% |
| 2026-05-28 | 33.4000 | 33.4000 | 29.8600 | 32.9400 | +2.362% | 24 | 2,074 | -85.124% |
| 2026-05-27 | 35.9500 | 35.9500 | 31.6100 | 32.1800 | -8.057% | 17 | 2,078 | -84.773% |
| 2026-05-26 | 34.2000 | 35.0900 | 33.7900 | 35.0000 | +6.545% | 22 | 2,025 | -86.000% |
| 2026-05-22 | 32.7000 | 34.2500 | 30.8000 | 32.8500 | +5.968% | 902 | 1,436 | -85.084% |
| 2026-05-21 | 31.4500 | 31.4500 | 28.5000 | 31.0000 | -2.054% | 43 | 1,458 | -84.194% |
| 2026-05-20 | 30.7000 | 33.5000 | 30.4600 | 31.6500 | +17.877% | 29 | 1,462 | -84.518% |
| 2026-05-19 | 25.2700 | 28.0000 | 22.0000 | 26.8500 | +9.502% | 88 | 1,426 | -81.750% |
| 2026-05-18 | 27.7700 | 27.7700 | 23.4300 | 24.5200 | -4.666% | 622 | 1,475 | -80.016% |
| 2026-05-15 | 26.8900 | 27.1000 | 25.6500 | 25.7200 | -18.089% | 32 | 1,460 | -80.949% |
| 2026-05-14 | 32.2600 | 33.0600 | 30.5000 | 31.4000 | -10.234% | 33 | 1,459 | -84.395% |
| 2026-05-13 | 36.0800 | 36.2500 | 32.5000 | 34.9800 | -0.057% | 31 | 1,438 | -85.992% |
| 2026-05-12 | 37.5000 | 40.0500 | 31.9300 | 35.0000 | -13.836% | 117 | 1,365 | -86.000% |
| 2026-05-11 | 41.7000 | 42.8000 | 37.6200 | 40.6200 | +7.860% | 172 | 1,367 | -87.937% |
| 2026-05-08 | 29.5000 | 41.7900 | 29.5000 | 37.6600 | +40.365% | 828 | 784 | -86.989% |
| 2026-05-07 | 28.5000 | 29.6400 | 26.8300 | 26.8300 | -6.057% | 11 | 782 | -81.737% |
| 2026-05-06 | 27.5000 | 29.1000 | 25.5000 | 28.5600 | +7.530% | 109 | 737 | -82.843% |
| 2026-05-05 | 20.5200 | 27.4000 | 20.5200 | 26.5600 | +40.529% | 546 | 222 | -81.551% |
| 2026-05-04 | 20.1100 | 20.1100 | 18.6600 | 18.9000 | -9.135% | 21 | 213 | -74.074% |
| 2026-05-01 | 18.0000 | 20.8000 | 18.0000 | 20.8000 | +18.789% | 61 | 221 | -76.442% |
| 2026-04-30 | 16.0000 | 17.5100 | 15.7500 | 17.5100 | +3.061% | 57 | 194 | -72.016% |
| 2026-04-29 | 14.2500 | 17.0000 | 14.2500 | 16.9900 | +51.157% | 30 | 191 | -71.160% |
| 2026-04-28 | 10.8500 | 11.4800 | 10.1800 | 11.2400 | -1.662% | 28 | 167 | -56.406% |
| 2026-04-27 | 11.6100 | 13.6500 | 11.0000 | 11.4300 | 0.000% | 212 | 0 | -57.130% |