INTC270319C00145000
INTC Mar 19 2027 145.00 Call
optionOPRA
EODOct 16, 2026
2.75USD-32.099%(-1.30)37Vol2,405OI
INTC270319C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.5500 | 3.5500 | 2.6700 | 2.7500 | -32.099% | 37 | 2,403 | 0.000% |
| 2026-10-15 | 3.5000 | 4.1000 | 3.3000 | 4.0500 | -14.737% | 37 | 2,399 | -32.099% |
| 2026-10-14 | 5.2200 | 5.2200 | 4.5000 | 4.7500 | -16.667% | 142 | 3,152 | -42.105% |
| 2026-10-13 | 4.6500 | 5.7000 | 4.6500 | 5.7000 | +16.327% | 1,028 | 2,874 | -51.754% |
| 2026-10-12 | 5.7000 | 5.9000 | 4.9000 | 4.9000 | -24.031% | 98 | 2,875 | -43.878% |
| 2026-10-09 | 7.3000 | 7.3000 | 6.4000 | 6.4500 | -12.005% | 178 | 2,805 | -57.364% |
| 2026-10-08 | 8.8500 | 8.8500 | 7.0000 | 7.3300 | -24.433% | 236 | 2,596 | -62.483% |
| 2026-10-07 | 9.9000 | 10.4000 | 9.5000 | 9.7000 | +1.042% | 15 | 2,593 | -71.649% |
| 2026-10-06 | 11.2800 | 11.2800 | 9.6000 | 9.6000 | -13.514% | 877 | 1,958 | -71.354% |
| 2026-10-05 | 12.3500 | 12.3500 | 11.1000 | 11.1000 | -16.541% | 17 | 1,951 | -75.225% |
| 2026-10-02 | 16.9000 | 16.9000 | 13.2800 | 13.3000 | -8.276% | 1,860 | 1,126 | -79.323% |
| 2026-10-01 | 13.9800 | 14.8000 | 13.9800 | 14.5000 | -0.617% | 17 | 1,115 | -81.034% |
| 2026-09-30 | 14.2000 | 14.5900 | 13.8000 | 14.5900 | +12.231% | 68 | 1,082 | -81.151% |
| 2026-09-29 | 12.9500 | 13.0000 | 12.9500 | 13.0000 | 0.000% | 4 | 1,079 | -78.846% |
| 2026-09-28 | 12.5800 | 13.2500 | 12.5000 | 13.0000 | -24.419% | 32 | 1,102 | -78.846% |
| 2026-09-25 | 17.8500 | 17.8500 | 17.2000 | 17.2000 | -10.276% | 42 | 1,077 | -84.012% |
| 2026-09-24 | 16.0400 | 19.3200 | 16.0400 | 19.1700 | +20.566% | 144 | 1,052 | -85.655% |
| 2026-09-23 | 15.5300 | 15.9000 | 15.4000 | 15.9000 | -7.826% | 51 | 1,016 | -82.704% |
| 2026-09-22 | 16.4300 | 17.2500 | 16.1500 | 17.2500 | +2.985% | 207 | 1,002 | -84.058% |
| 2026-09-21 | 14.7000 | 18.6700 | 14.3300 | 16.7500 | +58.467% | 258 | 1,085 | -83.582% |
| 2026-09-18 | 10.7500 | 10.7600 | 9.5500 | 10.5700 | -9.966% | 214 | 1,098 | -73.983% |
| 2026-09-17 | 9.2000 | 11.8500 | 9.2000 | 11.7400 | +49.554% | 46 | 1,100 | -76.576% |
| 2026-09-16 | 8.6700 | 8.6700 | 7.3500 | 7.8500 | +21.705% | 90 | 1,092 | -64.968% |
| 2026-09-15 | 7.4000 | 7.4000 | 6.3500 | 6.4500 | -7.989% | 74 | 1,041 | -57.364% |
| 2026-09-14 | 6.7000 | 7.2500 | 6.7000 | 7.0100 | -23.721% | 138 | 989 | -60.770% |
| 2026-09-11 | 9.3000 | 9.3000 | 9.1900 | 9.1900 | +2.682% | 198 | 800 | -70.076% |
| 2026-09-10 | 8.8500 | 9.3000 | 8.5000 | 8.9500 | -18.414% | 53 | 799 | -69.274% |
| 2026-09-09 | 11.1000 | 11.1000 | 10.8000 | 10.9700 | +2.047% | 44 | 769 | -74.932% |
| 2026-09-08 | 8.7000 | 11.0800 | 8.7000 | 10.7500 | +74.797% | 124 | 721 | -74.419% |
| 2026-09-04 | 5.7000 | 6.1500 | 5.7000 | 6.1500 | +31.130% | 6 | 724 | -55.285% |
| 2026-09-03 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -1.263% | 10 | 724 | -41.365% |
| 2026-09-02 | 4.5200 | 4.8500 | 4.5200 | 4.7500 | +4.396% | 108 | 709 | -42.105% |
| 2026-09-01 | 4.3200 | 4.7000 | 4.3100 | 4.5500 | -9.000% | 7 | 708 | -39.560% |
| 2026-08-31 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -5.660% | 3 | 707 | -45.000% |
| 2026-08-28 | 6.2500 | 6.2500 | 5.2000 | 5.3000 | -9.402% | 21 | 710 | -48.113% |
| 2026-08-27 | 5.8000 | 6.2700 | 5.8000 | 5.8500 | +11.429% | 30 | 707 | -52.991% |
| 2026-08-26 | 5.0000 | 5.4000 | 4.9500 | 5.2500 | -0.568% | 84 | 625 | -47.619% |
| 2026-08-25 | 6.0000 | 6.0000 | 5.2800 | 5.2800 | -4.000% | 14 | 611 | -47.917% |
| 2026-08-24 | 5.5800 | 5.5800 | 5.1000 | 5.5000 | -18.519% | 217 | 521 | -50.000% |
| 2026-08-21 | 6.5500 | 6.7500 | 6.5500 | 6.7500 | -7.534% | 15 | 521 | -59.259% |
| 2026-08-20 | 6.5600 | 7.3000 | 6.5000 | 7.3000 | -2.667% | 27 | 524 | -62.329% |
| 2026-08-19 | 7.9700 | 7.9700 | 7.3200 | 7.5000 | -13.594% | 6 | 528 | -63.333% |
| 2026-08-18 | 9.1800 | 9.3100 | 8.5500 | 8.6800 | -27.667% | 8 | 525 | -68.318% |
| 2026-08-17 | 12.3400 | 12.3400 | 12.0000 | 12.0000 | +0.925% | 2 | 532 | -77.083% |
| 2026-08-14 | 13.7200 | 13.7200 | 11.8900 | 11.8900 | -13.527% | 38 | 518 | -76.871% |
| 2026-08-13 | 12.1900 | 13.9700 | 12.1900 | 13.7500 | +18.534% | 7 | 519 | -80.000% |
| 2026-08-12 | 12.3100 | 12.3100 | 11.6000 | 11.6000 | +6.912% | 13 | 509 | -76.293% |
| 2026-08-11 | 10.4000 | 10.9300 | 10.4000 | 10.8500 | -2.691% | 8 | 509 | -74.654% |
| 2026-08-10 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -16.417% | 1 | 509 | -75.336% |
| 2026-08-06 | 13.5800 | 13.5800 | 13.3000 | 13.3400 | -8.000% | 203 | 649 | -79.385% |
| 2026-08-05 | 13.3500 | 14.5000 | 13.2500 | 14.5000 | +3.203% | 15 | 646 | -81.034% |
| 2026-08-04 | 12.1300 | 14.0500 | 12.1300 | 14.0500 | +47.429% | 216 | 499 | -80.427% |
| 2026-08-03 | 8.3700 | 9.6400 | 8.3700 | 9.5300 | -7.476% | 14 | 511 | -71.144% |
| 2026-07-31 | 11.1800 | 11.1800 | 10.2500 | 10.3000 | -5.069% | 7 | 512 | -73.301% |
| 2026-07-30 | 9.0000 | 10.8600 | 9.0000 | 10.8500 | +33.129% | 4 | 512 | -74.654% |
| 2026-07-29 | 8.5000 | 8.5000 | 8.0000 | 8.1500 | +1.242% | 8 | 513 | -66.258% |
| 2026-07-28 | 8.8000 | 8.8500 | 7.9800 | 8.0500 | -21.001% | 28 | 525 | -65.839% |
| 2026-07-27 | 11.4000 | 11.4000 | 10.0500 | 10.1900 | -11.391% | 15 | 534 | -73.013% |
| 2026-07-24 | 14.9000 | 14.9000 | 11.5000 | 11.5000 | -26.752% | 26 | 535 | -76.087% |
| 2026-07-23 | 16.8000 | 16.8000 | 15.4500 | 15.7000 | -12.535% | 5 | 534 | -82.484% |
| 2026-07-22 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -2.920% | 1 | 534 | -84.680% |
| 2026-07-21 | 17.0000 | 18.4900 | 17.0000 | 18.4900 | +20.065% | 14 | 522 | -85.127% |
| 2026-07-20 | 14.9200 | 15.6500 | 14.9200 | 15.4000 | +4.265% | 98 | 511 | -82.143% |
| 2026-07-17 | 12.5100 | 14.7700 | 12.5100 | 14.7700 | +5.500% | 39 | 525 | -81.381% |
| 2026-07-16 | 15.4900 | 15.4900 | 14.0000 | 14.0000 | -19.771% | 93 | 556 | -80.357% |
| 2026-07-15 | 16.2300 | 17.4500 | 16.2300 | 17.4500 | -17.882% | 59 | 523 | -84.241% |
| 2026-07-14 | 18.9500 | 21.2500 | 18.9000 | 21.2500 | +24.415% | 6 | 524 | -87.059% |
| 2026-07-13 | 18.3100 | 18.7000 | 17.0800 | 17.0800 | -18.278% | 6 | 523 | -83.899% |
| 2026-07-10 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -9.130% | 6 | 527 | -86.842% |
| 2026-07-09 | 23.3500 | 23.3500 | 23.0000 | 23.0000 | +15.986% | 23 | 509 | -88.043% |
| 2026-07-08 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -7.939% | 2 | 507 | -86.132% |
| 2026-07-07 | 22.6200 | 22.6200 | 21.5400 | 21.5400 | -26.233% | 16 | 510 | -87.233% |
| 2026-07-06 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | +6.803% | 10 | 510 | -90.582% |
| 2026-07-02 | 29.9000 | 29.9000 | 27.3400 | 27.3400 | -14.322% | 26 | 519 | -89.941% |
| 2026-07-01 | 35.2300 | 35.2300 | 31.6000 | 31.9100 | -19.113% | 35 | 522 | -91.382% |
| 2026-06-30 | 37.6700 | 40.7000 | 37.6700 | 39.4500 | +17.761% | 65 | 492 | -93.029% |
| 2026-06-29 | 29.2100 | 33.5000 | 29.2100 | 33.5000 | +5.845% | 11 | 491 | -91.791% |
| 2026-06-26 | 33.2200 | 33.2200 | 31.6500 | 31.6500 | -5.719% | 50 | 482 | -91.311% |
| 2026-06-25 | 38.1300 | 38.1300 | 33.0500 | 33.5700 | -1.119% | 27 | 479 | -91.808% |
| 2026-06-24 | 35.4300 | 37.0900 | 33.1600 | 33.9500 | -3.386% | 21 | 489 | -91.900% |
| 2026-06-23 | 34.2700 | 39.4000 | 34.2700 | 35.1400 | -13.767% | 20 | 473 | -92.174% |
| 2026-06-22 | 41.0000 | 41.0000 | 39.4800 | 40.7500 | +11.644% | 17 | 473 | -93.252% |
| 2026-06-18 | 35.7000 | 37.0000 | 32.5900 | 36.5000 | +21.667% | 11 | 476 | -92.466% |
| 2026-06-17 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +8.696% | 1 | 476 | -90.833% |
| 2026-06-16 | 28.2300 | 28.3000 | 27.2200 | 27.6000 | -15.207% | 68 | 493 | -90.036% |
| 2026-06-15 | 33.9100 | 33.9100 | 32.5500 | 32.5500 | 0.000% | 29 | 483 | -91.551% |
| 2026-06-12 | 30.6500 | 32.5500 | 30.6500 | 32.5500 | +22.645% | 3 | 483 | -91.551% |
| 2026-06-11 | 24.8000 | 26.5400 | 24.8000 | 26.5400 | +32.634% | 35 | 448 | -89.638% |
| 2026-06-10 | 21.4700 | 21.4700 | 20.0100 | 20.0100 | +0.857% | 2 | 447 | -86.257% |
| 2026-06-09 | 18.0000 | 19.8400 | 18.0000 | 19.8400 | -10.226% | 6 | 448 | -86.139% |
| 2026-06-08 | 20.5000 | 23.0000 | 20.5000 | 22.1000 | +32.177% | 11 | 442 | -87.557% |
| 2026-06-05 | 16.3500 | 16.7200 | 16.3500 | 16.7200 | -22.949% | 3 | 440 | -83.553% |
| 2026-06-04 | 20.0000 | 21.7000 | 20.0000 | 21.7000 | -8.632% | 12 | 434 | -87.327% |
| 2026-06-03 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +12.293% | 1 | 434 | -88.421% |
| 2026-06-02 | 19.7000 | 21.3500 | 18.7300 | 21.1500 | -1.628% | 188 | 468 | -86.998% |
| 2026-06-01 | 21.5000 | 22.5300 | 21.5000 | 21.5000 | -26.168% | 18 | 469 | -87.209% |
| 2026-05-29 | 30.1000 | 30.1000 | 29.1200 | 29.1200 | +5.126% | 21 | 449 | -90.556% |
| 2026-05-28 | 24.3900 | 27.7000 | 24.3900 | 27.7000 | -2.807% | 22 | 449 | -90.072% |
| 2026-05-26 | 29.0000 | 29.0000 | 27.5000 | 28.5000 | +4.396% | 5 | 452 | -90.351% |
| 2026-05-22 | 27.2300 | 27.9800 | 27.2300 | 27.3000 | +8.462% | 19 | 451 | -89.927% |
| 2026-05-21 | 27.5500 | 27.5500 | 25.1700 | 25.1700 | -1.641% | 25 | 450 | -89.074% |
| 2026-05-20 | 25.7900 | 25.7900 | 25.5900 | 25.5900 | +15.011% | 3 | 449 | -89.254% |
| 2026-05-19 | 18.6800 | 22.2500 | 18.0000 | 22.2500 | +10.641% | 84 | 386 | -87.640% |
| 2026-05-18 | 20.3500 | 20.3500 | 20.1100 | 20.1100 | -3.131% | 21 | 374 | -86.325% |
| 2026-05-15 | 21.2500 | 21.2500 | 20.7400 | 20.7600 | -19.597% | 9 | 374 | -86.753% |
| 2026-05-14 | 26.7500 | 26.7500 | 25.5400 | 25.8200 | -11.877% | 37 | 392 | -89.349% |
| 2026-05-13 | 29.8500 | 29.8500 | 26.8700 | 29.3000 | +7.091% | 11 | 402 | -90.614% |
| 2026-05-12 | 30.0000 | 30.0000 | 27.3600 | 27.3600 | -18.328% | 58 | 389 | -89.949% |
| 2026-05-11 | 34.8000 | 35.3000 | 33.4500 | 33.5000 | +8.414% | 36 | 375 | -91.791% |
| 2026-05-08 | 22.9500 | 34.9000 | 22.9500 | 30.9000 | +28.750% | 29 | 358 | -91.100% |
| 2026-05-07 | 24.9500 | 24.9500 | 24.0000 | 24.0000 | +5.309% | 3 | 356 | -88.542% |
| 2026-05-06 | 21.5500 | 22.9000 | 20.8100 | 22.7900 | +6.000% | 169 | 306 | -87.933% |
| 2026-05-05 | 19.5000 | 22.6000 | 19.3000 | 21.5000 | +46.758% | 304 | 10 | -87.209% |
| 2026-05-04 | 15.5500 | 15.5500 | 14.6500 | 14.6500 | 0.000% | 13 | 10 | -81.229% |