INTC270319C00015000
INTC Mar 19 2027 15.00 Call
optionOPRA
EODOct 16, 2026
77.03USD-24.849%(-25.47)1Vol173OI
INTC270319C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 77.03 | 77.03 | 77.03 | 77.03 | -24.849% | 1 | 174 | 0.000% |
| 2026-10-05 | 102.50 | 102.50 | 102.50 | 102.50 | -5.303% | 1 | 173 | -24.849% |
| 2026-09-21 | 106.00 | 108.24 | 106.00 | 108.24 | +24.271% | 3 | 176 | -28.834% |
| 2026-09-10 | 87.10 | 87.10 | 87.10 | 87.10 | -3.597% | 1 | 175 | -11.561% |
| 2026-09-08 | 90.35 | 90.35 | 90.35 | 90.35 | +10.116% | 1 | 176 | -14.743% |
| 2026-08-18 | 82.05 | 82.05 | 82.05 | 82.05 | -2.205% | 1 | 175 | -6.118% |
| 2026-08-10 | 83.90 | 83.90 | 83.90 | 83.90 | -3.508% | 2 | 175 | -8.188% |
| 2026-07-23 | 86.95 | 86.95 | 86.95 | 86.95 | -6.656% | 1 | 175 | -11.409% |
| 2026-07-14 | 93.15 | 93.15 | 93.15 | 93.15 | +1.581% | 1 | 174 | -17.305% |
| 2026-07-13 | 91.70 | 91.70 | 91.70 | 91.70 | -18.344% | 2 | 174 | -15.998% |
| 2026-07-02 | 111.83 | 112.30 | 111.83 | 112.30 | -7.951% | 2 | 174 | -31.407% |
| 2026-06-30 | 122.00 | 122.00 | 122.00 | 122.00 | +0.288% | 1 | 173 | -36.861% |
| 2026-06-23 | 121.65 | 121.65 | 121.65 | 121.65 | -3.834% | 1 | 173 | -36.679% |
| 2026-06-22 | 126.50 | 126.50 | 126.50 | 126.50 | +7.158% | 1 | 173 | -39.107% |
| 2026-06-18 | 118.05 | 118.05 | 118.05 | 118.05 | +2.652% | 1 | 172 | -34.748% |
| 2026-06-15 | 115.00 | 115.00 | 115.00 | 115.00 | +22.094% | 1 | 172 | -33.017% |
| 2026-05-18 | 94.19 | 94.19 | 94.19 | 94.19 | -8.286% | 1 | 172 | -18.218% |
| 2026-05-12 | 102.70 | 102.70 | 102.70 | 102.70 | -9.356% | 2 | 174 | -24.995% |
| 2026-05-11 | 113.30 | 113.30 | 113.30 | 113.30 | +1.843% | 1 | 174 | -32.012% |
| 2026-05-08 | 111.25 | 111.25 | 111.25 | 111.25 | +18.351% | 1 | 174 | -30.760% |
| 2026-05-05 | 94.00 | 94.00 | 94.00 | 94.00 | +35.271% | 1 | 174 | -18.053% |
| 2026-04-27 | 69.49 | 69.49 | 69.49 | 69.49 | +34.932% | 1 | 175 | +10.850% |
| 2026-04-20 | 51.50 | 51.50 | 51.50 | 51.50 | -3.286% | 1 | 175 | +49.573% |
| 2026-04-17 | 53.25 | 53.25 | 53.25 | 53.25 | +8.034% | 17 | 175 | +44.657% |
| 2026-04-14 | 48.78 | 49.29 | 48.78 | 49.29 | -1.420% | 2 | 175 | +56.279% |
| 2026-04-13 | 50.00 | 50.00 | 50.00 | 50.00 | +42.857% | 1 | 177 | +54.060% |
| 2026-04-02 | 35.00 | 35.00 | 35.00 | 35.00 | +21.951% | 1 | 177 | +120.086% |
| 2026-03-31 | 28.70 | 28.70 | 28.70 | 28.70 | -15.214% | 23 | 177 | +168.397% |
| 2026-03-16 | 34.48 | 34.48 | 32.14 | 33.85 | +14.590% | 64 | 160 | +127.563% |
| 2026-03-04 | 29.54 | 29.54 | 29.54 | 29.54 | -13.752% | 2 | 103 | +160.765% |
| 2026-02-12 | 34.25 | 34.25 | 34.25 | 34.25 | -0.696% | 1 | 103 | +124.905% |
| 2026-02-11 | 34.49 | 34.49 | 34.49 | 34.49 | -7.409% | 2 | 102 | +123.340% |
| 2026-02-09 | 37.25 | 37.25 | 37.25 | 37.25 | +9.817% | 50 | 101 | +106.792% |
| 2026-02-04 | 34.02 | 34.02 | 33.92 | 33.92 | -4.235% | 29 | 51 | +127.093% |
| 2026-02-03 | 35.42 | 35.42 | 35.42 | 35.42 | +2.016% | 1 | 22 | +117.476% |
| 2026-01-28 | 34.72 | 34.72 | 34.72 | 34.72 | +26.255% | 1 | 22 | +121.861% |
| 2026-01-27 | 29.50 | 29.50 | 27.50 | 27.50 | -7.594% | 2 | 21 | +180.109% |
| 2026-01-26 | 29.00 | 29.76 | 29.00 | 29.76 | -3.533% | 3 | 20 | +158.837% |
| 2026-01-23 | 33.00 | 33.00 | 30.85 | 30.85 | -21.401% | 3 | 18 | +149.692% |
| 2026-01-21 | 39.25 | 39.25 | 39.25 | 39.25 | +14.431% | 2 | 20 | +96.255% |
| 2026-01-20 | 34.30 | 34.30 | 34.30 | 34.30 | -2.140% | 2 | 20 | +124.577% |
| 2026-01-15 | 34.82 | 35.05 | 34.82 | 35.05 | +0.863% | 10 | 18 | +119.772% |
| 2026-01-14 | 34.75 | 34.75 | 34.75 | 34.75 | +10.739% | 1 | 14 | +121.669% |
| 2026-01-09 | 31.30 | 31.38 | 31.30 | 31.38 | +46.294% | 3 | 13 | +145.475% |
| 2025-12-24 | 21.45 | 21.45 | 21.45 | 21.45 | -10.251% | 1 | 15 | +259.114% |
| 2025-12-15 | 23.90 | 23.90 | 23.90 | 23.90 | -15.007% | 1 | 15 | +222.301% |
| 2025-12-08 | 28.12 | 28.12 | 28.12 | 28.12 | +31.525% | 2 | 14 | +173.933% |
| 2025-11-24 | 21.38 | 21.38 | 21.38 | 21.38 | -20.815% | 1 | 16 | +260.290% |
| 2025-10-28 | 27.00 | 27.00 | 27.00 | 27.00 | +8.260% | 1 | 15 | +185.296% |
| 2025-10-27 | 24.94 | 24.94 | 24.94 | 24.94 | -3.333% | 2 | 15 | +208.861% |
| 2025-10-24 | 24.75 | 25.80 | 24.75 | 25.80 | +6.524% | 4 | 15 | +198.566% |
| 2025-10-17 | 24.22 | 24.22 | 24.22 | 24.22 | -2.809% | 1 | 13 | +218.043% |
| 2025-10-08 | 23.81 | 25.00 | 23.68 | 24.92 | +15.104% | 18 | 13 | +209.109% |
| 2025-10-01 | 21.65 | 21.65 | 21.65 | 21.65 | +8.250% | 2 | 6 | +255.797% |
| 2025-09-30 | 20.00 | 20.00 | 20.00 | 20.00 | -3.382% | 2 | 7 | +285.150% |
| 2025-09-25 | 20.70 | 20.70 | 20.70 | 20.70 | +16.620% | 1 | 5 | +272.126% |
| 2025-09-24 | 17.75 | 17.75 | 17.75 | 17.75 | 0.000% | 4 | 4 | +333.972% |