INTC270319C00130000
INTC Mar 19 2027 130.00 Call
optionOPRA
EODOct 16, 2026
4.20USD-28.814%(-1.70)1,501Vol19,787OI
INTC270319C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.1300 | 5.2000 | 4.0500 | 4.2000 | -28.814% | 1,501 | 18,899 | 0.000% |
| 2026-10-15 | 5.5500 | 6.3500 | 4.6500 | 5.9000 | -11.940% | 517 | 18,944 | -28.814% |
| 2026-10-14 | 7.5000 | 7.6900 | 6.6500 | 6.7000 | -18.193% | 297 | 19,139 | -37.313% |
| 2026-10-13 | 6.5000 | 8.1900 | 6.5000 | 8.1900 | +9.933% | 463 | 19,087 | -48.718% |
| 2026-10-12 | 8.5000 | 8.5000 | 7.2000 | 7.4500 | -19.892% | 450 | 18,767 | -43.624% |
| 2026-10-09 | 10.7500 | 10.7500 | 9.1500 | 9.3000 | -10.232% | 292 | 18,704 | -54.839% |
| 2026-10-08 | 11.9000 | 12.3500 | 9.9000 | 10.3600 | -23.202% | 389 | 18,641 | -59.459% |
| 2026-10-07 | 13.6000 | 14.2800 | 13.1000 | 13.4900 | +3.769% | 106 | 18,635 | -68.866% |
| 2026-10-06 | 15.2000 | 15.2000 | 13.0000 | 13.0000 | -12.458% | 596 | 18,387 | -67.692% |
| 2026-10-05 | 15.5000 | 16.7000 | 14.8500 | 14.8500 | -16.807% | 263 | 18,325 | -71.717% |
| 2026-10-02 | 20.3500 | 21.9000 | 17.7500 | 17.8500 | -4.290% | 220 | 18,311 | -76.471% |
| 2026-10-01 | 18.3000 | 18.9500 | 17.8000 | 18.6500 | -3.318% | 133 | 18,228 | -77.480% |
| 2026-09-30 | 18.7000 | 19.3300 | 17.9500 | 19.2900 | +14.821% | 1,956 | 18,075 | -78.227% |
| 2026-09-29 | 16.9500 | 18.5000 | 16.5000 | 16.8000 | -0.885% | 402 | 18,118 | -75.000% |
| 2026-09-28 | 20.2500 | 20.2500 | 16.2500 | 16.9500 | -22.603% | 510 | 18,271 | -75.221% |
| 2026-09-25 | 23.0000 | 23.3100 | 21.5000 | 21.9000 | -9.877% | 609 | 17,725 | -80.822% |
| 2026-09-24 | 20.6000 | 24.3100 | 20.6000 | 24.3000 | +16.268% | 1,049 | 17,223 | -82.716% |
| 2026-09-23 | 21.3000 | 21.3000 | 19.5600 | 20.9000 | -6.152% | 533 | 17,338 | -79.904% |
| 2026-09-22 | 20.6000 | 22.2700 | 20.5500 | 22.2700 | +3.102% | 122 | 17,432 | -81.141% |
| 2026-09-21 | 18.4500 | 23.6000 | 17.5800 | 21.6000 | +57.091% | 977 | 18,007 | -80.556% |
| 2026-09-18 | 14.2000 | 14.2500 | 12.7000 | 13.7500 | -3.305% | 251 | 17,942 | -69.455% |
| 2026-09-17 | 12.5000 | 15.5900 | 12.0500 | 14.2200 | +34.151% | 1,315 | 18,001 | -70.464% |
| 2026-09-16 | 11.1600 | 11.4000 | 10.0000 | 10.6000 | +20.181% | 152 | 18,006 | -60.377% |
| 2026-09-15 | 9.4500 | 9.5000 | 8.6600 | 8.8200 | -3.077% | 54 | 18,006 | -52.381% |
| 2026-09-14 | 9.2500 | 9.7000 | 8.9000 | 9.1000 | -24.481% | 302 | 18,162 | -53.846% |
| 2026-09-11 | 12.3000 | 12.7500 | 11.5500 | 12.0500 | +7.111% | 130 | 18,182 | -65.145% |
| 2026-09-10 | 12.6000 | 12.6000 | 11.1000 | 11.2500 | -20.269% | 468 | 17,965 | -62.667% |
| 2026-09-09 | 13.6000 | 14.4500 | 13.5500 | 14.1100 | +0.786% | 122 | 17,902 | -70.234% |
| 2026-09-08 | 12.0000 | 14.4500 | 11.6000 | 14.0000 | +53.005% | 1,214 | 17,293 | -70.000% |
| 2026-09-04 | 7.4800 | 9.1500 | 7.4800 | 9.1500 | +24.490% | 1,852 | 16,095 | -54.098% |
| 2026-09-03 | 6.1500 | 7.4500 | 6.1000 | 7.3500 | +11.027% | 326 | 15,962 | -42.857% |
| 2026-09-02 | 6.1000 | 6.8500 | 6.1000 | 6.6200 | +3.437% | 4,277 | 11,741 | -36.556% |
| 2026-09-01 | 6.0000 | 6.4500 | 5.7800 | 6.4000 | -5.744% | 51 | 11,738 | -34.375% |
| 2026-08-31 | 7.4500 | 7.4500 | 6.7900 | 6.7900 | -5.694% | 56 | 11,732 | -38.144% |
| 2026-08-28 | 8.5000 | 8.7500 | 7.1500 | 7.2000 | -14.388% | 88 | 11,689 | -41.667% |
| 2026-08-27 | 7.7000 | 8.6200 | 7.2000 | 8.4100 | +17.622% | 2,394 | 9,566 | -50.059% |
| 2026-08-26 | 6.9500 | 7.2500 | 6.5000 | 7.1500 | 0.000% | 4,166 | 5,771 | -41.259% |
| 2026-08-25 | 7.7800 | 7.8600 | 7.0700 | 7.1500 | -1.786% | 311 | 5,881 | -41.259% |
| 2026-08-24 | 8.0000 | 8.0000 | 6.7500 | 7.2800 | -15.838% | 109 | 5,883 | -42.308% |
| 2026-08-21 | 8.9500 | 9.2200 | 8.5000 | 8.6500 | -8.947% | 74 | 5,845 | -51.445% |
| 2026-08-20 | 9.0000 | 9.5000 | 8.5500 | 9.5000 | -0.938% | 94 | 5,840 | -55.789% |
| 2026-08-19 | 10.8000 | 10.8000 | 9.3000 | 9.5900 | -15.283% | 362 | 5,629 | -56.204% |
| 2026-08-18 | 13.1000 | 13.1000 | 11.0000 | 11.3200 | -24.332% | 1,058 | 5,579 | -62.898% |
| 2026-08-17 | 15.1000 | 15.8500 | 14.9600 | 14.9600 | -0.267% | 52 | 5,577 | -71.925% |
| 2026-08-14 | 16.8000 | 16.8600 | 14.8900 | 15.0000 | -9.910% | 128 | 5,582 | -72.000% |
| 2026-08-13 | 14.4700 | 17.7700 | 14.4600 | 16.6500 | +12.652% | 98 | 5,579 | -74.775% |
| 2026-08-12 | 14.2500 | 15.0000 | 14.2400 | 14.7800 | +11.800% | 125 | 5,560 | -71.583% |
| 2026-08-11 | 13.5200 | 13.5200 | 13.1000 | 13.2200 | -6.901% | 39 | 5,550 | -68.230% |
| 2026-08-10 | 14.9000 | 14.9000 | 13.8000 | 14.2000 | -10.972% | 57 | 5,538 | -70.423% |
| 2026-08-07 | 16.2500 | 16.5500 | 15.1400 | 15.9500 | -2.685% | 72 | 5,555 | -73.668% |
| 2026-08-06 | 15.5000 | 17.0000 | 15.0500 | 16.3900 | -7.086% | 17 | 5,552 | -74.375% |
| 2026-08-05 | 16.4000 | 18.2100 | 16.4000 | 17.6400 | -0.339% | 223 | 5,445 | -76.190% |
| 2026-08-04 | 15.0000 | 17.7000 | 14.8500 | 17.7000 | +45.440% | 75 | 5,446 | -76.271% |
| 2026-08-03 | 10.8800 | 12.5000 | 10.5500 | 12.1700 | -4.549% | 401 | 5,214 | -65.489% |
| 2026-07-31 | 14.8000 | 14.8000 | 12.6300 | 12.7500 | +0.473% | 70 | 5,204 | -67.059% |
| 2026-07-30 | 11.2700 | 14.0000 | 11.2700 | 12.6900 | +28.182% | 566 | 4,712 | -66.903% |
| 2026-07-29 | 11.5000 | 11.6200 | 9.6500 | 9.9000 | -16.102% | 224 | 4,693 | -57.576% |
| 2026-07-28 | 11.1500 | 12.0500 | 10.0000 | 11.8000 | -13.235% | 751 | 4,742 | -64.407% |
| 2026-07-27 | 13.9500 | 15.0000 | 11.6500 | 13.6000 | -4.090% | 243 | 4,862 | -69.118% |
| 2026-07-24 | 18.9500 | 18.9500 | 14.0000 | 14.1800 | -23.804% | 315 | 4,782 | -70.381% |
| 2026-07-23 | 20.6800 | 20.6800 | 18.6000 | 18.6100 | -12.051% | 85 | 4,835 | -77.431% |
| 2026-07-22 | 21.7200 | 22.4100 | 21.1600 | 21.1600 | -6.289% | 29 | 4,821 | -80.151% |
| 2026-07-21 | 20.5500 | 22.5800 | 19.9100 | 22.5800 | +26.854% | 63 | 4,810 | -81.399% |
| 2026-07-20 | 19.5000 | 19.5000 | 17.8000 | 17.8000 | +2.890% | 340 | 4,590 | -76.404% |
| 2026-07-17 | 15.0000 | 18.3000 | 13.9000 | 17.3000 | 0.000% | 1,179 | 4,980 | -75.723% |
| 2026-07-16 | 18.1500 | 19.3000 | 16.9500 | 17.3000 | -15.610% | 113 | 4,978 | -75.723% |
| 2026-07-15 | 22.2000 | 22.2000 | 18.6000 | 20.5000 | -12.766% | 235 | 5,017 | -79.512% |
| 2026-07-14 | 22.9000 | 23.6500 | 20.9000 | 23.5000 | +14.914% | 69 | 5,017 | -82.128% |
| 2026-07-13 | 22.6500 | 22.6500 | 19.8500 | 20.4500 | -16.633% | 170 | 5,010 | -79.462% |
| 2026-07-10 | 24.4000 | 24.9100 | 24.0000 | 24.5300 | -7.504% | 121 | 5,078 | -82.878% |
| 2026-07-09 | 28.8200 | 29.0900 | 26.5000 | 26.5200 | +8.157% | 116 | 5,062 | -84.163% |
| 2026-07-08 | 24.8000 | 25.1500 | 22.4500 | 24.5200 | -3.843% | 140 | 5,066 | -82.871% |
| 2026-07-07 | 29.4000 | 29.4000 | 24.9500 | 25.5000 | -22.704% | 232 | 5,037 | -83.529% |
| 2026-07-06 | 33.9700 | 36.2600 | 32.9900 | 32.9900 | +4.897% | 3,178 | 3,086 | -87.269% |
| 2026-07-02 | 34.8000 | 38.0500 | 30.8300 | 31.4500 | -13.599% | 187 | 3,084 | -86.645% |
| 2026-07-01 | 40.0000 | 41.0500 | 36.2000 | 36.4000 | -20.000% | 117 | 3,011 | -88.462% |
| 2026-06-30 | 39.3500 | 46.5000 | 39.3500 | 45.5000 | +18.336% | 100 | 3,078 | -90.769% |
| 2026-06-29 | 36.0500 | 39.4500 | 30.3000 | 38.4500 | +3.499% | 310 | 3,076 | -89.077% |
| 2026-06-26 | 37.4000 | 39.2000 | 35.9600 | 37.1500 | -4.253% | 43 | 3,065 | -88.694% |
| 2026-06-25 | 45.0000 | 45.0000 | 36.0300 | 38.8000 | -0.513% | 962 | 2,463 | -89.175% |
| 2026-06-24 | 42.4000 | 42.8000 | 38.0000 | 39.0000 | -6.250% | 76 | 2,431 | -89.231% |
| 2026-06-23 | 38.4500 | 43.9800 | 38.3500 | 41.6000 | -9.957% | 54 | 2,429 | -89.904% |
| 2026-06-22 | 46.0000 | 46.4400 | 43.6000 | 46.2000 | +14.640% | 437 | 2,420 | -90.909% |
| 2026-06-18 | 41.1000 | 42.1700 | 37.5000 | 40.3000 | +25.937% | 252 | 2,329 | -89.578% |
| 2026-06-17 | 31.5000 | 33.1100 | 31.5000 | 32.0000 | +3.093% | 23 | 2,321 | -86.875% |
| 2026-06-16 | 36.0000 | 37.5100 | 31.0400 | 31.0400 | -17.556% | 32 | 2,325 | -86.469% |
| 2026-06-15 | 38.9000 | 40.4000 | 36.7000 | 37.6500 | +5.315% | 460 | 2,248 | -88.845% |
| 2026-06-12 | 29.0000 | 36.8000 | 29.0000 | 35.7500 | +17.406% | 141 | 2,300 | -88.252% |
| 2026-06-11 | 29.0000 | 31.1000 | 26.6500 | 30.4500 | +31.250% | 41 | 2,307 | -86.207% |
| 2026-06-10 | 24.4400 | 25.0000 | 23.2000 | 23.2000 | -1.486% | 20 | 2,305 | -81.897% |
| 2026-06-09 | 25.7000 | 25.7000 | 21.5000 | 23.5500 | -9.073% | 38 | 2,311 | -82.166% |
| 2026-06-08 | 24.3100 | 27.0400 | 24.0000 | 25.9000 | +37.401% | 15 | 2,310 | -83.784% |
| 2026-06-05 | 22.2600 | 22.4900 | 18.8500 | 18.8500 | -27.778% | 276 | 2,271 | -77.719% |
| 2026-06-04 | 23.5000 | 26.1200 | 23.5000 | 26.1000 | -1.323% | 454 | 2,470 | -83.908% |
| 2026-06-03 | 28.8500 | 29.8000 | 26.1100 | 26.4500 | +16.264% | 278 | 2,456 | -84.121% |
| 2026-06-02 | 23.0000 | 24.7300 | 22.7500 | 22.7500 | -8.451% | 52 | 2,485 | -81.538% |
| 2026-06-01 | 24.7800 | 27.0700 | 23.8000 | 24.8500 | -11.187% | 678 | 2,427 | -83.099% |
| 2026-05-29 | 31.7900 | 31.7900 | 27.9800 | 27.9800 | -10.721% | 90 | 2,368 | -84.989% |
| 2026-05-28 | 32.0700 | 32.0700 | 29.3000 | 31.3400 | +1.490% | 35 | 2,366 | -86.599% |
| 2026-05-27 | 34.0000 | 34.0000 | 30.0000 | 30.8800 | -9.176% | 38 | 2,372 | -86.399% |
| 2026-05-26 | 30.2100 | 34.2500 | 29.2200 | 34.0000 | +9.677% | 183 | 2,482 | -87.647% |
| 2026-05-22 | 31.0700 | 32.5000 | 30.0000 | 31.0000 | +3.333% | 249 | 2,455 | -86.452% |
| 2026-05-21 | 28.0200 | 30.2000 | 26.7000 | 30.0000 | -1.153% | 34 | 2,446 | -86.000% |
| 2026-05-20 | 30.2500 | 32.6700 | 29.4000 | 30.3500 | +16.731% | 126 | 2,423 | -86.161% |
| 2026-05-19 | 22.8500 | 26.7100 | 20.9000 | 26.0000 | +14.790% | 175 | 2,325 | -83.846% |
| 2026-05-18 | 28.0500 | 28.0500 | 22.2900 | 22.6500 | -10.474% | 54 | 2,308 | -81.457% |
| 2026-05-15 | 25.8900 | 27.2000 | 23.9000 | 25.3000 | -12.759% | 734 | 2,619 | -83.399% |
| 2026-05-14 | 29.5500 | 30.2300 | 29.0000 | 29.0000 | -10.769% | 38 | 2,615 | -85.517% |
| 2026-05-13 | 35.3100 | 35.3100 | 31.3300 | 32.5000 | -1.813% | 26 | 2,606 | -87.077% |
| 2026-05-12 | 33.9500 | 38.4800 | 30.0000 | 33.1000 | -16.096% | 91 | 2,600 | -87.311% |
| 2026-05-11 | 40.0500 | 41.1000 | 36.2700 | 39.4500 | +9.068% | 613 | 2,289 | -89.354% |
| 2026-05-08 | 27.5000 | 40.0000 | 27.5000 | 36.1700 | +46.141% | 229 | 2,272 | -88.388% |
| 2026-05-07 | 28.1500 | 28.3000 | 24.7500 | 24.7500 | -10.326% | 28 | 2,263 | -83.030% |
| 2026-05-06 | 24.9000 | 28.0000 | 23.5000 | 27.6000 | +10.977% | 77 | 2,254 | -84.783% |
| 2026-05-05 | 20.0000 | 25.6100 | 20.0000 | 24.8700 | +47.160% | 145 | 2,230 | -83.112% |
| 2026-05-04 | 19.1300 | 19.3000 | 16.9000 | 16.9000 | -13.111% | 298 | 2,198 | -75.148% |
| 2026-05-01 | 16.5500 | 19.8800 | 16.3000 | 19.4500 | +18.888% | 112 | 2,174 | -78.406% |
| 2026-04-30 | 17.1100 | 17.1100 | 14.5000 | 16.3600 | +0.368% | 1,494 | 1,317 | -74.328% |
| 2026-04-29 | 12.3200 | 16.6000 | 11.8500 | 16.3000 | +51.911% | 1,624 | 133 | -74.233% |
| 2026-04-28 | 9.7500 | 10.7300 | 9.4300 | 10.7300 | 0.000% | 163 | 0 | -60.857% |