INTC270319C00150000
INTC Mar 19 2027 150.00 Call
optionOPRA
EODOct 16, 2026
2.39USD-34.521%(-1.26)1,423Vol29,652OI
INTC270319C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.0500 | 3.1100 | 2.3100 | 2.3900 | -34.521% | 1,423 | 28,722 | 0.000% |
| 2026-10-15 | 3.3500 | 3.8500 | 2.7300 | 3.6500 | -9.877% | 3,659 | 25,950 | -34.521% |
| 2026-10-14 | 4.5700 | 4.7900 | 4.0000 | 4.0500 | -19.000% | 1,530 | 25,944 | -40.988% |
| 2026-10-13 | 4.1500 | 5.0500 | 3.9000 | 5.0000 | +11.857% | 723 | 25,742 | -52.200% |
| 2026-10-12 | 5.3300 | 5.4000 | 4.3300 | 4.4700 | -23.064% | 410 | 25,486 | -46.532% |
| 2026-10-09 | 6.7000 | 6.9000 | 5.7200 | 5.8100 | -11.970% | 3,351 | 22,314 | -58.864% |
| 2026-10-08 | 8.0500 | 8.2700 | 6.3000 | 6.6000 | -24.571% | 4,298 | 19,490 | -63.788% |
| 2026-10-07 | 8.4500 | 9.5500 | 8.4500 | 8.7500 | +2.941% | 731 | 19,367 | -72.686% |
| 2026-10-06 | 10.1500 | 10.1500 | 8.5000 | 8.5000 | -14.830% | 787 | 18,890 | -71.882% |
| 2026-10-05 | 11.1000 | 11.4300 | 9.9500 | 9.9800 | -17.725% | 449 | 18,861 | -76.052% |
| 2026-10-02 | 14.5500 | 15.6000 | 12.0000 | 12.1300 | -8.453% | 2,132 | 19,262 | -80.297% |
| 2026-10-01 | 12.8500 | 13.7500 | 12.2500 | 13.2500 | -2.930% | 804 | 19,288 | -81.962% |
| 2026-09-30 | 13.4000 | 13.6500 | 12.1500 | 13.6500 | +18.696% | 3,537 | 16,141 | -82.491% |
| 2026-09-29 | 11.4000 | 12.9000 | 11.0500 | 11.5000 | -2.542% | 269 | 15,948 | -79.217% |
| 2026-09-28 | 14.6500 | 14.6500 | 11.2700 | 11.8000 | -25.079% | 907 | 16,020 | -79.746% |
| 2026-09-25 | 17.5200 | 17.6000 | 15.4500 | 15.7500 | -11.517% | 460 | 15,660 | -84.825% |
| 2026-09-24 | 14.0500 | 17.8100 | 14.0500 | 17.8000 | +17.105% | 488 | 15,597 | -86.573% |
| 2026-09-23 | 15.4500 | 15.5000 | 14.0000 | 15.2000 | -5.000% | 775 | 15,634 | -84.276% |
| 2026-09-22 | 15.0000 | 16.0000 | 14.9500 | 16.0000 | +2.041% | 292 | 15,599 | -85.063% |
| 2026-09-21 | 12.5500 | 17.5000 | 12.3500 | 15.6800 | +60.821% | 1,780 | 16,162 | -84.758% |
| 2026-09-18 | 9.9700 | 9.9700 | 8.7000 | 9.7500 | -1.515% | 226 | 16,153 | -75.487% |
| 2026-09-17 | 8.4700 | 10.9600 | 8.4700 | 9.9000 | +38.075% | 362 | 16,115 | -75.859% |
| 2026-09-16 | 7.3400 | 8.1000 | 6.6800 | 7.1700 | +21.732% | 237 | 16,179 | -66.667% |
| 2026-09-15 | 6.8500 | 6.8500 | 5.7500 | 5.8900 | -5.000% | 84 | 16,167 | -59.423% |
| 2026-09-14 | 6.2200 | 6.6600 | 6.0000 | 6.2000 | -24.666% | 8,080 | 8,193 | -61.452% |
| 2026-09-11 | 7.9800 | 8.7800 | 7.8000 | 8.2300 | +4.177% | 66 | 8,194 | -70.960% |
| 2026-09-10 | 8.8400 | 8.9400 | 7.8000 | 7.9000 | -22.167% | 819 | 7,853 | -69.747% |
| 2026-09-09 | 9.6000 | 10.3900 | 9.5800 | 10.1500 | +0.595% | 3,343 | 4,946 | -76.453% |
| 2026-09-08 | 8.0000 | 10.3500 | 8.0000 | 10.0900 | +54.046% | 585 | 5,245 | -76.313% |
| 2026-09-04 | 5.1500 | 6.5900 | 5.0000 | 6.5500 | +42.391% | 555 | 5,582 | -63.511% |
| 2026-09-03 | 4.0000 | 4.8500 | 4.0000 | 4.6000 | +6.977% | 84 | 5,577 | -48.043% |
| 2026-09-02 | 4.3500 | 4.4500 | 4.0000 | 4.3000 | -0.463% | 18 | 5,568 | -44.419% |
| 2026-09-01 | 4.0800 | 4.3500 | 3.0000 | 4.3200 | -5.055% | 98 | 5,525 | -44.676% |
| 2026-08-31 | 5.1000 | 5.1000 | 4.5000 | 4.5500 | -5.405% | 334 | 5,331 | -47.473% |
| 2026-08-28 | 6.0000 | 6.0000 | 4.7500 | 4.8100 | -15.614% | 167 | 5,287 | -50.312% |
| 2026-08-27 | 5.1500 | 6.0500 | 5.0000 | 5.7000 | +16.803% | 225 | 5,241 | -58.070% |
| 2026-08-26 | 4.7500 | 4.9500 | 4.4000 | 4.8800 | +6.087% | 244 | 5,317 | -51.025% |
| 2026-08-25 | 5.3800 | 5.4500 | 4.6000 | 4.6000 | -4.959% | 393 | 5,225 | -48.043% |
| 2026-08-24 | 5.5000 | 5.5000 | 4.5000 | 4.8400 | -18.655% | 378 | 5,199 | -50.620% |
| 2026-08-21 | 6.4000 | 6.4500 | 5.9000 | 5.9500 | -10.661% | 237 | 5,151 | -59.832% |
| 2026-08-20 | 6.3000 | 6.6600 | 5.9900 | 6.6600 | +0.909% | 80 | 5,147 | -64.114% |
| 2026-08-19 | 8.0500 | 8.0500 | 6.4500 | 6.6000 | -18.012% | 727 | 4,838 | -63.788% |
| 2026-08-18 | 9.3000 | 9.3700 | 7.8000 | 8.0500 | -27.477% | 273 | 4,858 | -70.311% |
| 2026-08-17 | 10.9300 | 12.0000 | 10.7500 | 11.1000 | -0.448% | 287 | 4,733 | -78.468% |
| 2026-08-14 | 12.5000 | 13.1000 | 11.1000 | 11.1500 | -11.155% | 71 | 4,728 | -78.565% |
| 2026-08-13 | 10.7000 | 13.4500 | 10.5000 | 12.5500 | +18.396% | 125 | 4,715 | -80.956% |
| 2026-08-12 | 11.7000 | 11.7000 | 10.5000 | 10.6000 | +4.433% | 158 | 4,656 | -77.453% |
| 2026-08-11 | 9.9500 | 10.2500 | 9.5600 | 10.1500 | -3.791% | 296 | 4,381 | -76.453% |
| 2026-08-10 | 11.0000 | 11.0000 | 10.2400 | 10.5500 | -13.878% | 218 | 4,365 | -77.346% |
| 2026-08-07 | 12.5400 | 12.5400 | 11.6000 | 12.2500 | +0.823% | 35 | 4,347 | -80.490% |
| 2026-08-06 | 11.8700 | 13.4500 | 11.8100 | 12.1500 | -10.662% | 23 | 4,342 | -80.329% |
| 2026-08-05 | 13.0000 | 13.9500 | 12.4000 | 13.6000 | +2.642% | 26 | 4,337 | -82.426% |
| 2026-08-04 | 10.7500 | 13.5500 | 10.7500 | 13.2500 | +49.549% | 113 | 4,378 | -81.962% |
| 2026-08-03 | 9.0000 | 9.2000 | 7.5000 | 8.8600 | -2.099% | 354 | 4,147 | -73.025% |
| 2026-07-31 | 11.4000 | 11.7000 | 9.0500 | 9.0500 | -5.729% | 112 | 4,124 | -73.591% |
| 2026-07-30 | 8.4000 | 10.3500 | 8.4000 | 9.6000 | +38.528% | 199 | 4,038 | -75.104% |
| 2026-07-29 | 8.7000 | 8.9500 | 6.9300 | 6.9300 | -17.105% | 123 | 3,974 | -65.512% |
| 2026-07-28 | 8.5000 | 8.9000 | 7.5000 | 8.3600 | -16.400% | 559 | 3,875 | -71.411% |
| 2026-07-27 | 10.6000 | 10.6000 | 9.0500 | 10.0000 | -4.762% | 224 | 3,703 | -76.100% |
| 2026-07-24 | 13.7500 | 13.8000 | 10.5000 | 10.5000 | -28.814% | 608 | 3,597 | -77.238% |
| 2026-07-23 | 15.5900 | 15.5900 | 14.6000 | 14.7500 | -13.743% | 77 | 3,555 | -83.797% |
| 2026-07-22 | 16.4000 | 17.9000 | 16.4000 | 17.1000 | -4.735% | 58 | 3,549 | -86.023% |
| 2026-07-21 | 16.5000 | 18.0500 | 16.1000 | 17.9500 | +29.323% | 81 | 3,511 | -86.685% |
| 2026-07-20 | 13.9900 | 15.0000 | 13.8800 | 13.8800 | +0.507% | 49 | 3,506 | -82.781% |
| 2026-07-17 | 13.5000 | 14.4000 | 11.2800 | 13.8100 | +1.844% | 277 | 3,435 | -82.694% |
| 2026-07-16 | 15.0000 | 15.2000 | 13.3000 | 13.5600 | -16.708% | 196 | 3,461 | -82.375% |
| 2026-07-15 | 18.2800 | 18.2800 | 14.5800 | 16.2800 | -14.090% | 128 | 3,428 | -85.319% |
| 2026-07-14 | 18.6000 | 18.9500 | 16.5000 | 18.9500 | +17.702% | 75 | 3,421 | -87.388% |
| 2026-07-13 | 17.5000 | 18.0000 | 15.7700 | 16.1000 | -19.055% | 408 | 3,325 | -85.155% |
| 2026-07-10 | 20.0000 | 20.0800 | 18.8500 | 19.8900 | -8.761% | 392 | 3,463 | -87.984% |
| 2026-07-09 | 22.3800 | 23.8000 | 21.6000 | 21.8000 | +5.060% | 106 | 3,448 | -89.037% |
| 2026-07-08 | 20.5000 | 20.7500 | 18.1000 | 20.7500 | +0.290% | 137 | 3,397 | -88.482% |
| 2026-07-07 | 23.7300 | 24.9000 | 20.0000 | 20.6900 | -23.934% | 505 | 3,333 | -88.449% |
| 2026-07-06 | 27.4500 | 30.0000 | 26.9100 | 27.2000 | +5.837% | 82 | 3,332 | -91.213% |
| 2026-07-02 | 30.0000 | 31.7500 | 24.8600 | 25.7000 | -15.710% | 244 | 3,317 | -90.700% |
| 2026-07-01 | 33.7500 | 34.7000 | 29.7100 | 30.4900 | -20.495% | 288 | 3,236 | -92.161% |
| 2026-06-30 | 33.3500 | 39.0100 | 33.1400 | 38.3500 | +18.000% | 239 | 3,186 | -93.768% |
| 2026-06-29 | 30.0000 | 32.5000 | 25.2500 | 32.5000 | +6.383% | 177 | 3,148 | -92.646% |
| 2026-06-26 | 30.5000 | 32.8000 | 30.0000 | 30.5500 | -9.481% | 420 | 3,219 | -92.177% |
| 2026-06-25 | 38.0000 | 38.9500 | 30.5000 | 33.7500 | +4.135% | 316 | 3,110 | -92.919% |
| 2026-06-24 | 34.0000 | 36.2500 | 31.6800 | 32.4100 | -4.056% | 188 | 3,044 | -92.626% |
| 2026-06-23 | 32.6400 | 37.4000 | 32.6400 | 33.7800 | -13.805% | 163 | 3,010 | -92.925% |
| 2026-06-22 | 39.7000 | 39.7000 | 36.6000 | 39.1900 | +13.594% | 196 | 2,906 | -93.902% |
| 2026-06-18 | 32.6300 | 35.4500 | 31.0000 | 34.5000 | +33.981% | 254 | 2,835 | -93.072% |
| 2026-06-17 | 26.0000 | 28.8600 | 25.7500 | 25.7500 | +4.675% | 173 | 2,809 | -90.718% |
| 2026-06-16 | 30.8000 | 31.1500 | 24.6000 | 24.6000 | -21.154% | 139 | 2,828 | -90.285% |
| 2026-06-15 | 32.6500 | 34.5000 | 31.1000 | 31.2000 | +3.483% | 93 | 2,815 | -92.340% |
| 2026-06-12 | 24.0000 | 31.5000 | 23.9800 | 30.1500 | +21.966% | 515 | 2,632 | -92.073% |
| 2026-06-11 | 23.0000 | 26.0000 | 21.4500 | 24.7200 | +29.289% | 500 | 2,740 | -90.332% |
| 2026-06-10 | 20.3500 | 21.0000 | 18.6000 | 19.1200 | +0.367% | 385 | 2,760 | -87.500% |
| 2026-06-09 | 22.0900 | 22.0900 | 16.0000 | 19.0500 | -9.286% | 516 | 2,852 | -87.454% |
| 2026-06-08 | 20.5000 | 22.3500 | 19.0000 | 21.0000 | +25.000% | 118 | 2,829 | -88.619% |
| 2026-06-05 | 18.0000 | 18.7500 | 15.5100 | 16.8000 | -19.231% | 246 | 2,748 | -85.774% |
| 2026-06-04 | 19.8000 | 21.2000 | 19.8000 | 20.8000 | -1.887% | 98 | 2,780 | -88.510% |
| 2026-06-03 | 24.8500 | 25.0000 | 21.2000 | 21.2000 | +13.369% | 185 | 2,811 | -88.726% |
| 2026-06-02 | 19.5000 | 20.0500 | 18.0000 | 18.7000 | -10.952% | 109 | 2,817 | -87.219% |
| 2026-06-01 | 19.6500 | 23.0000 | 19.5000 | 21.0000 | -9.677% | 140 | 2,785 | -88.619% |
| 2026-05-29 | 28.7500 | 28.9000 | 23.2500 | 23.2500 | -11.090% | 138 | 2,736 | -89.720% |
| 2026-05-28 | 23.4300 | 26.1500 | 23.4300 | 26.1500 | -0.381% | 75 | 2,684 | -90.860% |
| 2026-05-27 | 25.4300 | 26.6500 | 23.9500 | 26.2500 | -5.269% | 402 | 2,998 | -90.895% |
| 2026-05-26 | 25.8000 | 28.0000 | 25.8000 | 27.7100 | +10.619% | 80 | 2,987 | -91.375% |
| 2026-05-22 | 25.0000 | 26.8600 | 25.0000 | 25.0500 | +7.143% | 82 | 2,952 | -90.459% |
| 2026-05-21 | 24.8000 | 24.8000 | 22.0000 | 23.3800 | -7.038% | 20 | 2,944 | -89.778% |
| 2026-05-20 | 25.5500 | 26.2500 | 22.9300 | 25.1500 | +24.505% | 176 | 2,889 | -90.497% |
| 2026-05-19 | 19.5200 | 21.8700 | 17.0000 | 20.2000 | +8.311% | 182 | 2,900 | -88.168% |
| 2026-05-18 | 22.1500 | 22.3000 | 18.0000 | 18.6500 | -6.750% | 142 | 2,809 | -87.185% |
| 2026-05-15 | 20.8700 | 21.2000 | 19.3000 | 20.0000 | -18.367% | 378 | 2,858 | -88.050% |
| 2026-05-14 | 24.8600 | 26.1300 | 23.2000 | 24.5000 | -11.135% | 149 | 2,875 | -90.245% |
| 2026-05-13 | 29.0000 | 29.0000 | 25.6300 | 27.5700 | -0.649% | 145 | 2,977 | -91.331% |
| 2026-05-12 | 30.7200 | 32.0000 | 24.1500 | 27.7500 | -16.792% | 250 | 2,837 | -91.387% |
| 2026-05-11 | 33.3500 | 34.7500 | 30.4000 | 33.3500 | +11.056% | 1,093 | 2,071 | -92.834% |
| 2026-05-08 | 22.4000 | 33.9600 | 22.4000 | 30.0300 | +47.713% | 1,794 | 887 | -92.041% |
| 2026-05-07 | 21.5500 | 23.2700 | 20.3300 | 20.3300 | -8.834% | 70 | 874 | -88.244% |
| 2026-05-06 | 21.1500 | 22.5500 | 19.4700 | 22.3000 | +11.500% | 156 | 819 | -89.283% |
| 2026-05-05 | 15.1500 | 21.3100 | 15.0600 | 20.0000 | +48.920% | 880 | 214 | -88.050% |
| 2026-05-04 | 14.5700 | 15.5200 | 13.4300 | 13.4300 | 0.000% | 204 | 214 | -82.204% |