INTC270319C00135000
INTC Mar 19 2027 135.00 Call
optionOPRA
EODOct 16, 2026
3.65USD-32.407%(-1.75)315Vol6,373OI
INTC270319C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.6500 | 4.6700 | 3.6000 | 3.6500 | -32.407% | 315 | 6,164 | 0.000% |
| 2026-10-15 | 4.8800 | 5.5500 | 4.2000 | 5.4000 | -10.000% | 106 | 6,138 | -32.407% |
| 2026-10-14 | 6.6700 | 6.7000 | 5.8500 | 6.0000 | -17.241% | 428 | 5,942 | -39.167% |
| 2026-10-13 | 5.6500 | 7.2500 | 5.6500 | 7.2500 | +13.815% | 421 | 5,764 | -49.655% |
| 2026-10-12 | 7.5500 | 7.5500 | 6.3500 | 6.3700 | -21.358% | 513 | 5,801 | -42.700% |
| 2026-10-09 | 8.8700 | 8.9700 | 8.1000 | 8.1000 | -14.286% | 78 | 5,774 | -54.938% |
| 2026-10-08 | 10.7000 | 10.7000 | 8.8200 | 9.4500 | -21.901% | 174 | 5,672 | -61.376% |
| 2026-10-07 | 11.5000 | 12.8200 | 11.5000 | 12.1000 | +0.833% | 172 | 5,515 | -69.835% |
| 2026-10-06 | 12.6000 | 12.8400 | 11.9500 | 12.0000 | -10.648% | 776 | 5,829 | -69.583% |
| 2026-10-05 | 14.2500 | 15.0600 | 13.4000 | 13.4300 | -16.167% | 221 | 5,738 | -72.822% |
| 2026-10-02 | 18.8500 | 20.0000 | 16.0200 | 16.0200 | -7.130% | 133 | 5,706 | -77.216% |
| 2026-10-01 | 16.8500 | 17.6800 | 16.5900 | 17.2500 | -1.429% | 97 | 5,682 | -78.841% |
| 2026-09-30 | 16.9500 | 17.5000 | 16.3000 | 17.5000 | +12.903% | 29 | 5,666 | -79.143% |
| 2026-09-29 | 14.9000 | 15.9500 | 14.9000 | 15.5000 | +0.649% | 26 | 5,660 | -76.452% |
| 2026-09-28 | 18.9800 | 18.9800 | 14.8500 | 15.4000 | -23.192% | 674 | 5,532 | -76.299% |
| 2026-09-25 | 22.3000 | 22.3000 | 19.8000 | 20.0500 | -11.047% | 152 | 5,557 | -81.796% |
| 2026-09-24 | 19.1100 | 22.5400 | 19.1100 | 22.5400 | +15.412% | 108 | 5,555 | -83.807% |
| 2026-09-23 | 19.2600 | 19.5300 | 18.0000 | 19.5300 | -2.836% | 111 | 5,571 | -81.311% |
| 2026-09-22 | 19.3100 | 20.1500 | 18.9100 | 20.1000 | +1.259% | 2,044 | 7,571 | -81.841% |
| 2026-09-21 | 16.0000 | 21.8700 | 16.0000 | 19.8500 | +69.658% | 1,950 | 8,486 | -81.612% |
| 2026-09-18 | 13.1500 | 13.1500 | 11.5100 | 11.7000 | -9.722% | 164 | 8,404 | -68.803% |
| 2026-09-17 | 11.1500 | 14.2000 | 11.1500 | 12.9600 | +42.418% | 447 | 8,308 | -71.836% |
| 2026-09-16 | 10.0700 | 10.0700 | 8.9500 | 9.1000 | +15.190% | 93 | 8,244 | -59.890% |
| 2026-09-15 | 9.0000 | 9.0000 | 7.7500 | 7.9000 | -6.509% | 20 | 8,262 | -53.797% |
| 2026-09-14 | 8.7000 | 8.8000 | 8.1500 | 8.4500 | -21.028% | 64 | 8,268 | -56.805% |
| 2026-09-11 | 11.1700 | 11.6200 | 10.3500 | 10.7000 | +2.392% | 1,055 | 7,262 | -65.888% |
| 2026-09-10 | 11.4700 | 11.4700 | 10.2800 | 10.4500 | -20.229% | 199 | 7,289 | -65.072% |
| 2026-09-09 | 12.1700 | 13.2000 | 12.1600 | 13.1000 | +4.549% | 45 | 7,280 | -72.137% |
| 2026-09-08 | 10.6500 | 13.2000 | 10.5500 | 12.5300 | +51.879% | 4,908 | 3,312 | -70.870% |
| 2026-09-04 | 7.3800 | 8.2500 | 7.3800 | 8.2500 | +25.190% | 1,443 | 2,606 | -55.758% |
| 2026-09-03 | 5.5000 | 6.5900 | 5.5000 | 6.5900 | +11.130% | 110 | 2,624 | -44.613% |
| 2026-09-02 | 5.6300 | 6.0000 | 5.6300 | 5.9300 | +3.853% | 13 | 2,625 | -38.449% |
| 2026-09-01 | 5.4800 | 5.9300 | 5.3200 | 5.7100 | -6.393% | 232 | 2,744 | -36.077% |
| 2026-08-31 | 6.6500 | 6.6500 | 6.1000 | 6.1000 | -5.426% | 2,288 | 2,074 | -40.164% |
| 2026-08-28 | 7.3800 | 7.4500 | 6.4500 | 6.4500 | -14.000% | 248 | 1,924 | -43.411% |
| 2026-08-27 | 7.2000 | 7.5000 | 7.1900 | 7.5000 | +15.385% | 24 | 1,923 | -51.333% |
| 2026-08-26 | 6.0000 | 6.5000 | 5.8400 | 6.5000 | +0.932% | 11 | 1,927 | -43.846% |
| 2026-08-25 | 7.1500 | 7.1500 | 6.4400 | 6.4400 | -3.158% | 154 | 1,927 | -43.323% |
| 2026-08-24 | 7.0500 | 7.0500 | 6.1600 | 6.6500 | -13.072% | 13 | 1,927 | -45.113% |
| 2026-08-21 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | -8.383% | 295 | 1,652 | -52.288% |
| 2026-08-20 | 8.0500 | 8.3500 | 7.8500 | 8.3500 | -4.571% | 15 | 1,659 | -56.287% |
| 2026-08-19 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -12.500% | 11 | 1,664 | -58.286% |
| 2026-08-18 | 11.0300 | 11.0300 | 10.0000 | 10.0000 | -27.378% | 15 | 1,662 | -63.500% |
| 2026-08-17 | 14.0500 | 14.7700 | 13.7700 | 13.7700 | -1.783% | 150 | 1,702 | -73.493% |
| 2026-08-14 | 15.6700 | 15.6700 | 14.0200 | 14.0200 | -8.066% | 53 | 1,702 | -73.966% |
| 2026-08-13 | 15.5300 | 16.7400 | 15.2000 | 15.2500 | +9.006% | 54 | 1,711 | -76.066% |
| 2026-08-12 | 14.3300 | 14.3300 | 13.2500 | 13.9900 | +14.297% | 29 | 1,690 | -73.910% |
| 2026-08-11 | 12.2000 | 12.4200 | 12.2000 | 12.2400 | -3.622% | 34 | 1,720 | -70.180% |
| 2026-08-10 | 13.1500 | 13.6800 | 12.7000 | 12.7000 | -15.333% | 46 | 1,708 | -71.260% |
| 2026-08-07 | 14.4000 | 15.0000 | 14.4000 | 15.0000 | -1.316% | 9 | 1,707 | -75.667% |
| 2026-08-06 | 14.3700 | 16.4000 | 14.3700 | 15.2000 | -8.434% | 131 | 1,583 | -75.987% |
| 2026-08-05 | 15.5200 | 16.8700 | 15.2000 | 16.6000 | +0.728% | 28 | 1,591 | -78.012% |
| 2026-08-04 | 13.5500 | 16.5500 | 13.5500 | 16.4800 | +42.069% | 29 | 1,590 | -77.852% |
| 2026-08-03 | 11.2500 | 11.6000 | 11.2500 | 11.6000 | -2.521% | 2 | 1,590 | -68.534% |
| 2026-07-31 | 13.5500 | 13.5500 | 11.9000 | 11.9000 | 0.000% | 21 | 1,592 | -69.328% |
| 2026-07-30 | 10.3000 | 12.9500 | 10.3000 | 11.9000 | +15.984% | 42 | 1,610 | -69.328% |
| 2026-07-29 | 9.9900 | 10.2600 | 8.9500 | 10.2600 | -2.286% | 72 | 1,560 | -64.425% |
| 2026-07-28 | 10.3200 | 10.9000 | 9.5000 | 10.5000 | -11.987% | 67 | 1,564 | -65.238% |
| 2026-07-27 | 11.9100 | 12.0800 | 11.4500 | 11.9300 | -10.301% | 11 | 1,564 | -69.405% |
| 2026-07-24 | 17.2800 | 17.4500 | 13.3000 | 13.3000 | -24.859% | 103 | 1,554 | -72.556% |
| 2026-07-23 | 19.8000 | 19.8000 | 17.4200 | 17.7000 | -10.561% | 63 | 1,578 | -79.379% |
| 2026-07-22 | 19.1900 | 21.1000 | 19.1900 | 19.7900 | -4.627% | 424 | 1,544 | -81.556% |
| 2026-07-21 | 19.5000 | 20.7500 | 18.9500 | 20.7500 | +23.881% | 51 | 1,503 | -82.410% |
| 2026-07-20 | 16.5500 | 16.7500 | 16.5500 | 16.7500 | +1.270% | 98 | 1,419 | -78.209% |
| 2026-07-17 | 14.6500 | 16.8000 | 13.7400 | 16.5400 | +3.375% | 153 | 1,420 | -77.932% |
| 2026-07-16 | 17.8900 | 18.0300 | 15.9000 | 16.0000 | -17.949% | 58 | 1,431 | -77.188% |
| 2026-07-15 | 22.0000 | 22.0000 | 17.5000 | 19.5000 | -11.364% | 124 | 1,402 | -81.282% |
| 2026-07-14 | 21.5000 | 22.0000 | 20.3700 | 22.0000 | +17.710% | 7 | 1,398 | -83.409% |
| 2026-07-13 | 20.0000 | 20.8000 | 18.6900 | 18.6900 | -20.468% | 63 | 1,392 | -80.471% |
| 2026-07-10 | 23.4800 | 23.7500 | 22.3000 | 23.5000 | -6.375% | 36 | 1,397 | -84.468% |
| 2026-07-09 | 26.4000 | 27.4500 | 24.9500 | 25.1000 | +9.991% | 36 | 1,394 | -85.458% |
| 2026-07-08 | 23.6000 | 23.6500 | 21.5000 | 22.8200 | -4.519% | 33 | 1,371 | -84.005% |
| 2026-07-07 | 27.5000 | 27.5000 | 23.4500 | 23.9000 | -25.891% | 218 | 1,229 | -84.728% |
| 2026-07-06 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +5.565% | 1 | 1,229 | -88.682% |
| 2026-07-02 | 35.0000 | 35.0900 | 29.4800 | 30.5500 | -10.147% | 147 | 1,203 | -88.052% |
| 2026-07-01 | 38.7100 | 39.5200 | 34.0000 | 34.0000 | -22.108% | 352 | 912 | -89.265% |
| 2026-06-30 | 39.3000 | 44.5700 | 39.3000 | 43.6500 | +17.339% | 31 | 900 | -91.638% |
| 2026-06-29 | 33.2900 | 37.2000 | 29.7500 | 37.2000 | +5.682% | 92 | 928 | -90.188% |
| 2026-06-26 | 36.0000 | 37.8900 | 34.3000 | 35.2000 | -6.108% | 19 | 925 | -89.631% |
| 2026-06-25 | 39.7800 | 39.7800 | 35.2000 | 37.4900 | +1.324% | 47 | 923 | -90.264% |
| 2026-06-24 | 39.1600 | 40.8000 | 36.2900 | 37.0000 | -9.558% | 29 | 915 | -90.135% |
| 2026-06-23 | 36.6900 | 42.1500 | 36.6900 | 40.9100 | -6.040% | 210 | 844 | -91.078% |
| 2026-06-22 | 42.9000 | 43.9500 | 42.4000 | 43.5400 | +9.811% | 49 | 834 | -91.617% |
| 2026-06-18 | 38.5000 | 40.1500 | 36.1100 | 39.6500 | +28.901% | 101 | 852 | -90.794% |
| 2026-06-17 | 31.5000 | 31.5000 | 30.7600 | 30.7600 | +1.084% | 6 | 850 | -88.134% |
| 2026-06-16 | 35.4000 | 35.5000 | 30.4300 | 30.4300 | -14.952% | 19 | 843 | -88.005% |
| 2026-06-15 | 36.9500 | 38.6500 | 35.4200 | 35.7800 | +3.710% | 13 | 841 | -89.799% |
| 2026-06-12 | 29.3000 | 35.5000 | 29.3000 | 34.5000 | +31.229% | 133 | 807 | -89.420% |
| 2026-06-11 | 24.7000 | 28.9000 | 24.7000 | 26.2900 | +16.430% | 55 | 774 | -86.116% |
| 2026-06-10 | 24.2500 | 24.2500 | 22.5800 | 22.5800 | +15.204% | 16 | 779 | -83.835% |
| 2026-06-09 | 26.3000 | 26.3000 | 19.6000 | 19.6000 | -23.137% | 9 | 775 | -81.378% |
| 2026-06-08 | 22.9000 | 25.6500 | 22.2400 | 25.5000 | +42.857% | 19 | 778 | -85.686% |
| 2026-06-05 | 20.4500 | 21.0800 | 17.8500 | 17.8500 | -26.392% | 34 | 781 | -79.552% |
| 2026-06-04 | 23.5500 | 24.3000 | 23.3000 | 24.2500 | -1.020% | 592 | 336 | -84.948% |
| 2026-06-03 | 28.7500 | 28.7500 | 24.5000 | 24.5000 | +11.364% | 70 | 284 | -85.102% |
| 2026-06-02 | 22.3500 | 22.3500 | 22.0000 | 22.0000 | -5.376% | 11 | 273 | -83.409% |
| 2026-06-01 | 23.5000 | 25.4000 | 22.9300 | 23.2500 | -12.594% | 26 | 281 | -84.301% |
| 2026-05-29 | 32.4000 | 32.4000 | 26.2000 | 26.6000 | -10.135% | 35 | 277 | -86.278% |
| 2026-05-28 | 28.0000 | 30.5500 | 28.0000 | 29.6000 | +3.244% | 55 | 237 | -87.669% |
| 2026-05-27 | 29.2000 | 29.2000 | 28.6700 | 28.6700 | -11.730% | 11 | 237 | -87.269% |
| 2026-05-26 | 31.0000 | 32.5000 | 30.7000 | 32.4800 | +6.422% | 10 | 234 | -88.762% |
| 2026-05-22 | 29.4000 | 30.9500 | 29.4000 | 30.5200 | +12.371% | 10 | 231 | -88.041% |
| 2026-05-21 | 27.2800 | 27.2800 | 27.1400 | 27.1600 | -8.398% | 10 | 226 | -86.561% |
| 2026-05-20 | 28.8400 | 30.9500 | 26.5800 | 29.6500 | +28.078% | 31 | 230 | -87.690% |
| 2026-05-19 | 20.9300 | 23.1500 | 20.9300 | 23.1500 | +6.290% | 2 | 228 | -84.233% |
| 2026-05-18 | 23.3200 | 23.3200 | 21.5500 | 21.7800 | -5.755% | 4 | 226 | -83.242% |
| 2026-05-15 | 24.3300 | 24.4200 | 22.9300 | 23.1100 | -18.969% | 83 | 183 | -84.206% |
| 2026-05-14 | 28.3000 | 28.5200 | 28.3000 | 28.5200 | -6.338% | 3 | 185 | -87.202% |
| 2026-05-13 | 30.0500 | 32.1800 | 30.0500 | 30.4500 | +0.962% | 6 | 185 | -88.013% |
| 2026-05-12 | 34.8300 | 37.5000 | 29.5000 | 30.1600 | -18.706% | 57 | 164 | -87.898% |
| 2026-05-11 | 37.6300 | 40.1300 | 34.5000 | 37.1000 | +7.536% | 206 | 156 | -90.162% |
| 2026-05-08 | 26.5000 | 36.0100 | 26.5000 | 34.5000 | +41.975% | 158 | 107 | -89.420% |
| 2026-05-07 | 26.8800 | 26.8800 | 24.3000 | 24.3000 | -5.814% | 13 | 107 | -84.979% |
| 2026-05-06 | 25.6500 | 25.8000 | 22.3500 | 25.8000 | +11.447% | 38 | 82 | -85.853% |
| 2026-05-05 | 22.0000 | 24.5000 | 21.0800 | 23.1500 | +41.590% | 34 | 58 | -84.233% |
| 2026-05-04 | 17.9500 | 17.9500 | 16.3500 | 16.3500 | -11.622% | 3 | 55 | -77.676% |
| 2026-05-01 | 17.9000 | 18.5000 | 17.6800 | 18.5000 | +25.000% | 38 | 23 | -80.270% |
| 2026-04-30 | 13.8500 | 15.1500 | 13.8500 | 14.8000 | 0.000% | 27 | 0 | -75.338% |