INTC270319C00140000
INTC Mar 19 2027 140.00 Call
optionOPRA
EODOct 16, 2026
3.10USD-32.609%(-1.50)496Vol7,233OI
INTC270319C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.1500 | 4.3000 | 3.0000 | 3.1000 | -32.609% | 496 | 7,582 | 0.000% |
| 2026-10-15 | 4.2200 | 4.8500 | 3.5700 | 4.6000 | -12.214% | 2,376 | 7,319 | -32.609% |
| 2026-10-14 | 5.8000 | 5.9400 | 5.2000 | 5.2400 | -18.125% | 230 | 7,320 | -40.840% |
| 2026-10-13 | 5.3000 | 6.4500 | 4.9500 | 6.4000 | +11.693% | 183 | 7,280 | -51.563% |
| 2026-10-12 | 6.7500 | 6.7500 | 5.5500 | 5.7300 | -23.600% | 209 | 7,204 | -45.899% |
| 2026-10-09 | 8.2000 | 8.2000 | 7.4500 | 7.5000 | -11.243% | 129 | 7,133 | -58.667% |
| 2026-10-08 | 9.6600 | 9.6600 | 7.8500 | 8.4500 | -22.406% | 362 | 7,164 | -63.314% |
| 2026-10-07 | 10.9000 | 11.4000 | 10.5000 | 10.8900 | +0.184% | 58 | 7,137 | -71.534% |
| 2026-10-06 | 12.6000 | 12.6000 | 10.6500 | 10.8700 | -13.730% | 88 | 7,102 | -71.481% |
| 2026-10-05 | 12.9000 | 13.8500 | 12.5000 | 12.6000 | -13.103% | 220 | 7,114 | -75.397% |
| 2026-10-02 | 17.3000 | 18.3700 | 14.5000 | 14.5000 | -8.112% | 318 | 7,096 | -78.621% |
| 2026-10-01 | 15.0000 | 16.2500 | 14.8000 | 15.7800 | -2.593% | 249 | 6,942 | -80.355% |
| 2026-09-30 | 14.0000 | 16.2000 | 14.0000 | 16.2000 | +13.684% | 180 | 6,924 | -80.864% |
| 2026-09-29 | 14.1000 | 15.6500 | 14.1000 | 14.2500 | +1.064% | 31 | 6,920 | -78.246% |
| 2026-09-28 | 17.1200 | 17.6000 | 13.5000 | 14.1000 | -23.701% | 2,234 | 6,595 | -78.014% |
| 2026-09-25 | 20.5800 | 20.5800 | 18.2000 | 18.4800 | -11.579% | 127 | 6,542 | -83.225% |
| 2026-09-24 | 18.6700 | 20.9000 | 17.9500 | 20.9000 | +19.429% | 687 | 5,954 | -85.167% |
| 2026-09-23 | 17.6500 | 17.6500 | 16.4100 | 17.5000 | -8.616% | 516 | 6,250 | -82.286% |
| 2026-09-22 | 17.3400 | 19.1500 | 17.3400 | 19.1500 | +3.514% | 197 | 6,175 | -83.812% |
| 2026-09-21 | 15.1500 | 20.2000 | 14.7200 | 18.5000 | +63.717% | 1,548 | 5,212 | -83.243% |
| 2026-09-18 | 12.0500 | 12.2000 | 10.4000 | 11.3000 | -4.237% | 544 | 5,034 | -72.566% |
| 2026-09-17 | 10.7000 | 13.0500 | 10.6500 | 11.8000 | +36.732% | 228 | 5,054 | -73.729% |
| 2026-09-16 | 8.8900 | 9.7000 | 8.1500 | 8.6300 | +19.861% | 348 | 5,028 | -64.079% |
| 2026-09-15 | 8.1500 | 8.2000 | 7.0500 | 7.2000 | -6.494% | 151 | 5,032 | -56.944% |
| 2026-09-14 | 7.5000 | 8.0000 | 7.4500 | 7.7000 | -22.222% | 89 | 4,986 | -59.740% |
| 2026-09-11 | 9.5400 | 10.6500 | 9.4400 | 9.9000 | +4.430% | 101 | 4,978 | -68.687% |
| 2026-09-10 | 10.4600 | 10.5000 | 9.3800 | 9.4800 | -20.336% | 107 | 4,975 | -67.300% |
| 2026-09-09 | 11.8200 | 12.2500 | 11.5500 | 11.9000 | +2.586% | 114 | 4,937 | -73.950% |
| 2026-09-08 | 9.9900 | 12.1500 | 9.7600 | 11.6000 | +46.835% | 3,004 | 3,533 | -73.276% |
| 2026-09-04 | 6.3000 | 7.9000 | 6.3000 | 7.9000 | +35.043% | 278 | 3,524 | -60.759% |
| 2026-09-03 | 5.2000 | 5.8500 | 5.2000 | 5.8500 | +11.429% | 82 | 3,500 | -47.009% |
| 2026-09-02 | 5.1000 | 5.3000 | 5.1000 | 5.2500 | -0.190% | 12 | 3,503 | -40.952% |
| 2026-09-01 | 4.9500 | 5.3000 | 4.7200 | 5.2600 | -5.225% | 35 | 3,503 | -41.065% |
| 2026-08-31 | 6.0600 | 6.0600 | 5.4500 | 5.5500 | -4.803% | 20 | 3,506 | -44.144% |
| 2026-08-28 | 6.4000 | 7.1300 | 5.8000 | 5.8300 | -12.199% | 48 | 3,485 | -46.827% |
| 2026-08-27 | 6.2500 | 7.0000 | 6.2500 | 6.6400 | +14.286% | 36 | 3,472 | -53.313% |
| 2026-08-26 | 5.5500 | 5.9000 | 5.2000 | 5.8100 | +0.172% | 68 | 3,446 | -46.644% |
| 2026-08-25 | 6.5200 | 6.5200 | 5.7800 | 5.8000 | -2.521% | 116 | 3,366 | -46.552% |
| 2026-08-24 | 6.7500 | 6.7500 | 5.6000 | 5.9500 | -16.899% | 440 | 3,168 | -47.899% |
| 2026-08-21 | 7.4000 | 7.4000 | 7.1300 | 7.1600 | -8.323% | 24 | 3,163 | -56.704% |
| 2026-08-20 | 7.3000 | 7.9400 | 7.0000 | 7.8100 | -1.761% | 74 | 3,163 | -60.307% |
| 2026-08-19 | 9.5000 | 9.5000 | 7.7000 | 7.9500 | -16.316% | 196 | 3,086 | -61.006% |
| 2026-08-18 | 10.8800 | 10.9700 | 9.2500 | 9.5000 | -25.665% | 331 | 2,919 | -67.368% |
| 2026-08-17 | 12.7900 | 13.8300 | 12.7800 | 12.7800 | +1.429% | 545 | 2,592 | -75.743% |
| 2026-08-14 | 14.8100 | 14.8100 | 12.6000 | 12.6000 | -14.402% | 193 | 2,571 | -75.397% |
| 2026-08-13 | 12.6000 | 15.0300 | 12.4000 | 14.7200 | +17.478% | 92 | 2,584 | -78.940% |
| 2026-08-12 | 13.4000 | 13.4000 | 12.1200 | 12.5300 | +11.082% | 389 | 2,562 | -75.259% |
| 2026-08-11 | 11.2500 | 11.8000 | 11.2500 | 11.2800 | -5.607% | 59 | 2,564 | -72.518% |
| 2026-08-10 | 12.6500 | 12.9300 | 11.9000 | 11.9500 | -13.406% | 644 | 2,340 | -74.059% |
| 2026-08-07 | 14.3000 | 14.3000 | 13.3000 | 13.8000 | -4.167% | 42 | 2,361 | -77.536% |
| 2026-08-06 | 15.0000 | 15.0000 | 14.2000 | 14.4000 | -7.751% | 253 | 2,306 | -78.472% |
| 2026-08-05 | 14.4500 | 15.8700 | 14.3000 | 15.6100 | +2.697% | 49 | 2,321 | -80.141% |
| 2026-08-04 | 12.9500 | 15.2000 | 12.7000 | 15.2000 | +48.004% | 473 | 2,148 | -79.605% |
| 2026-08-03 | 9.5000 | 10.4100 | 8.7100 | 10.2700 | -7.477% | 76 | 2,108 | -69.815% |
| 2026-07-31 | 12.0000 | 12.0000 | 11.0400 | 11.1000 | -0.448% | 63 | 2,106 | -72.072% |
| 2026-07-30 | 9.9000 | 12.2500 | 9.9000 | 11.1500 | +39.375% | 104 | 2,075 | -72.197% |
| 2026-07-29 | 9.4000 | 9.7500 | 8.0000 | 8.0000 | -20.870% | 98 | 2,076 | -61.250% |
| 2026-07-28 | 9.4000 | 10.1100 | 8.9600 | 10.1100 | -14.249% | 133 | 2,048 | -69.337% |
| 2026-07-27 | 12.1000 | 13.0000 | 10.0000 | 11.7900 | +2.078% | 369 | 2,021 | -73.707% |
| 2026-07-24 | 15.6500 | 16.4000 | 11.5500 | 11.5500 | -31.250% | 589 | 1,927 | -73.160% |
| 2026-07-23 | 17.8000 | 17.8000 | 16.4500 | 16.8000 | -11.672% | 60 | 1,926 | -81.548% |
| 2026-07-22 | 18.7800 | 19.8500 | 18.7800 | 19.0200 | -3.305% | 45 | 1,931 | -83.701% |
| 2026-07-21 | 18.1200 | 19.6700 | 17.8500 | 19.6700 | +24.494% | 35 | 1,953 | -84.240% |
| 2026-07-20 | 16.5000 | 16.5800 | 15.8000 | 15.8000 | +4.290% | 165 | 1,928 | -80.380% |
| 2026-07-17 | 13.3000 | 15.1500 | 12.4400 | 15.1500 | +0.331% | 256 | 2,022 | -79.538% |
| 2026-07-16 | 17.5500 | 17.5500 | 15.0000 | 15.1000 | -17.711% | 56 | 2,008 | -79.470% |
| 2026-07-15 | 20.6100 | 20.6100 | 16.5000 | 18.3500 | -12.951% | 109 | 2,037 | -83.106% |
| 2026-07-14 | 19.0000 | 21.5400 | 18.9000 | 21.0800 | +18.095% | 15 | 2,028 | -85.294% |
| 2026-07-13 | 19.5000 | 20.1500 | 17.8500 | 17.8500 | -18.864% | 94 | 1,969 | -82.633% |
| 2026-07-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -9.428% | 3 | 1,969 | -85.909% |
| 2026-07-09 | 24.8000 | 24.8000 | 24.2900 | 24.2900 | +11.935% | 4 | 1,969 | -87.238% |
| 2026-07-08 | 22.1000 | 22.1500 | 20.3500 | 21.7000 | -3.982% | 34 | 1,955 | -85.714% |
| 2026-07-07 | 26.1300 | 26.1300 | 22.0900 | 22.6000 | -25.780% | 480 | 1,759 | -86.283% |
| 2026-07-06 | 31.7000 | 32.9100 | 30.0700 | 30.4500 | +8.750% | 55 | 1,748 | -89.819% |
| 2026-07-02 | 31.8500 | 34.5000 | 27.5000 | 28.0000 | -14.764% | 123 | 1,685 | -88.929% |
| 2026-07-01 | 36.8000 | 37.3700 | 32.8200 | 32.8500 | -20.843% | 65 | 1,684 | -90.563% |
| 2026-06-30 | 36.4000 | 42.6500 | 36.4000 | 41.5000 | +17.864% | 214 | 1,741 | -92.530% |
| 2026-06-29 | 32.2000 | 35.3000 | 28.1500 | 35.2100 | +2.088% | 264 | 1,678 | -91.196% |
| 2026-06-26 | 34.0000 | 36.0000 | 33.0000 | 34.4900 | -6.404% | 99 | 1,669 | -91.012% |
| 2026-06-25 | 41.3300 | 42.0000 | 33.9500 | 36.8500 | +2.361% | 250 | 1,613 | -91.588% |
| 2026-06-24 | 39.5000 | 39.5000 | 34.3000 | 36.0000 | -3.692% | 47 | 1,619 | -91.389% |
| 2026-06-23 | 36.1000 | 41.4000 | 36.1000 | 37.3800 | -12.561% | 19 | 1,629 | -91.707% |
| 2026-06-22 | 41.8900 | 42.7500 | 39.7900 | 42.7500 | +12.767% | 152 | 1,549 | -92.749% |
| 2026-06-18 | 35.4400 | 38.1000 | 34.4200 | 37.9100 | +25.947% | 121 | 1,543 | -91.823% |
| 2026-06-17 | 28.6300 | 30.1000 | 28.6300 | 30.1000 | +10.297% | 75 | 1,470 | -89.701% |
| 2026-06-16 | 33.3200 | 33.3200 | 27.2900 | 27.2900 | -20.899% | 114 | 1,499 | -88.641% |
| 2026-06-15 | 35.0000 | 36.9000 | 34.0800 | 34.5000 | +4.545% | 137 | 1,381 | -91.014% |
| 2026-06-12 | 26.7000 | 34.4000 | 26.7000 | 33.0000 | +24.764% | 21 | 1,376 | -90.606% |
| 2026-06-11 | 25.5000 | 27.7500 | 24.7100 | 26.4500 | +27.347% | 90 | 1,401 | -88.280% |
| 2026-06-10 | 22.5000 | 22.5000 | 20.7700 | 20.7700 | -2.351% | 27 | 1,391 | -85.075% |
| 2026-06-09 | 24.3700 | 24.3700 | 18.7500 | 21.2700 | -11.375% | 35 | 1,393 | -85.425% |
| 2026-06-08 | 23.0000 | 24.5000 | 20.7600 | 24.0000 | +36.286% | 103 | 1,377 | -87.083% |
| 2026-06-05 | 19.4000 | 19.9300 | 17.3600 | 17.6100 | -20.676% | 78 | 1,356 | -82.396% |
| 2026-06-04 | 22.0000 | 23.0000 | 21.8400 | 22.2000 | -7.307% | 40 | 1,357 | -86.036% |
| 2026-06-03 | 26.4700 | 26.4700 | 23.6200 | 23.9500 | +12.918% | 51 | 1,386 | -87.056% |
| 2026-06-02 | 20.7000 | 22.2000 | 20.2500 | 21.2100 | -4.803% | 84 | 1,344 | -85.384% |
| 2026-06-01 | 22.0000 | 24.8800 | 21.6900 | 22.2800 | -11.587% | 235 | 1,468 | -86.086% |
| 2026-05-29 | 31.6000 | 31.6000 | 25.2000 | 25.2000 | -10.638% | 105 | 1,466 | -87.698% |
| 2026-05-28 | 28.7000 | 28.7000 | 27.0000 | 28.2000 | -0.948% | 39 | 1,475 | -89.007% |
| 2026-05-27 | 30.2500 | 30.2500 | 27.8800 | 28.4700 | -8.604% | 10 | 1,470 | -89.111% |
| 2026-05-26 | 28.7700 | 31.1500 | 26.9500 | 31.1500 | +9.683% | 53 | 1,463 | -90.048% |
| 2026-05-22 | 27.7700 | 28.8000 | 27.4000 | 28.4000 | +8.190% | 249 | 1,270 | -89.085% |
| 2026-05-21 | 24.8000 | 27.0000 | 24.8000 | 26.2500 | -5.235% | 8 | 1,271 | -88.190% |
| 2026-05-20 | 26.2300 | 27.9900 | 26.2300 | 27.7000 | +16.878% | 13 | 1,265 | -88.809% |
| 2026-05-19 | 21.0700 | 23.7000 | 18.6500 | 23.7000 | +11.268% | 29 | 1,272 | -86.920% |
| 2026-05-18 | 24.0500 | 24.0500 | 20.0000 | 21.3000 | -4.054% | 51 | 1,306 | -85.446% |
| 2026-05-15 | 24.3000 | 24.3000 | 21.5500 | 22.2000 | -18.830% | 79 | 1,318 | -86.036% |
| 2026-05-14 | 27.5000 | 28.8000 | 26.1400 | 27.3500 | -8.437% | 51 | 1,308 | -88.665% |
| 2026-05-13 | 31.9800 | 31.9800 | 28.3000 | 29.8700 | -2.066% | 53 | 1,320 | -89.622% |
| 2026-05-12 | 33.3700 | 35.4100 | 27.6300 | 30.5000 | -16.301% | 191 | 1,247 | -89.836% |
| 2026-05-11 | 37.6300 | 37.6300 | 32.7900 | 36.4400 | +10.726% | 471 | 1,450 | -91.493% |
| 2026-05-08 | 26.1700 | 36.1800 | 25.5000 | 32.9100 | +45.942% | 219 | 1,419 | -90.580% |
| 2026-05-07 | 25.0500 | 25.0500 | 22.5500 | 22.5500 | -6.354% | 30 | 1,435 | -86.253% |
| 2026-05-06 | 23.0400 | 24.2000 | 22.0000 | 24.0800 | +6.690% | 182 | 1,504 | -87.126% |
| 2026-05-05 | 17.0000 | 23.3000 | 17.0000 | 22.5700 | +44.679% | 754 | 1,003 | -86.265% |
| 2026-05-04 | 17.1000 | 17.5500 | 15.3600 | 15.6000 | -9.197% | 251 | 808 | -80.128% |
| 2026-05-01 | 15.2000 | 17.7000 | 15.2000 | 17.1800 | +22.278% | 617 | 349 | -81.956% |
| 2026-04-30 | 13.1000 | 14.4000 | 12.8000 | 14.0500 | 0.000% | 397 | 0 | -77.936% |