INTC270319C00155000
INTC Mar 19 2027 155.00 Call
optionOPRA
EODOct 16, 2026
2.10USD-26.829%(-0.77)13Vol3,734OI
INTC270319C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.6000 | 2.6000 | 2.1000 | 2.1000 | -26.829% | 13 | 3,735 | 0.000% |
| 2026-10-15 | 2.5900 | 2.8700 | 2.5900 | 2.8700 | -21.370% | 20 | 3,735 | -26.829% |
| 2026-10-14 | 4.1500 | 4.1500 | 3.6000 | 3.6500 | -19.780% | 173 | 3,644 | -42.466% |
| 2026-10-13 | 3.7400 | 4.5500 | 3.7400 | 4.5500 | +15.190% | 524 | 3,401 | -53.846% |
| 2026-10-12 | 4.7000 | 4.7000 | 3.8500 | 3.9500 | -23.301% | 32 | 3,393 | -46.835% |
| 2026-10-09 | 5.5000 | 5.7000 | 5.1500 | 5.1500 | -12.712% | 219 | 3,520 | -59.223% |
| 2026-10-08 | 6.7000 | 7.0500 | 5.6500 | 5.9000 | -26.250% | 76 | 3,500 | -64.407% |
| 2026-10-07 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | +0.629% | 18 | 3,500 | -73.750% |
| 2026-10-06 | 8.7500 | 8.8000 | 7.9000 | 7.9500 | -12.637% | 31 | 3,487 | -73.585% |
| 2026-10-05 | 9.4500 | 9.4500 | 9.0500 | 9.1000 | -19.469% | 9 | 3,486 | -76.923% |
| 2026-10-02 | 13.2000 | 14.1000 | 11.2500 | 11.3000 | -6.224% | 72 | 3,482 | -81.416% |
| 2026-10-01 | 11.8500 | 12.2500 | 11.8000 | 12.0500 | -1.230% | 195 | 3,297 | -82.573% |
| 2026-09-30 | 11.7900 | 12.2000 | 11.7900 | 12.2000 | +10.307% | 13 | 3,300 | -82.787% |
| 2026-09-29 | 11.3400 | 11.3400 | 11.0600 | 11.0600 | +1.935% | 10 | 3,292 | -81.013% |
| 2026-09-28 | 13.5500 | 13.5500 | 10.3700 | 10.8500 | -25.685% | 7 | 3,291 | -80.645% |
| 2026-09-25 | 15.8700 | 15.8700 | 14.4000 | 14.6000 | -3.630% | 17 | 3,278 | -85.616% |
| 2026-09-24 | 14.9500 | 15.4500 | 14.0500 | 15.1500 | +11.808% | 32 | 3,268 | -86.139% |
| 2026-09-23 | 14.0400 | 14.0400 | 13.1000 | 13.5500 | -7.319% | 57 | 3,301 | -84.502% |
| 2026-09-22 | 14.4000 | 14.6200 | 13.7500 | 14.6200 | +0.137% | 292 | 3,162 | -85.636% |
| 2026-09-21 | 11.5500 | 15.4000 | 11.5500 | 14.6000 | +82.500% | 19 | 3,160 | -85.616% |
| 2026-09-18 | 8.7500 | 8.9000 | 7.9000 | 8.0000 | -19.192% | 227 | 3,025 | -73.750% |
| 2026-09-17 | 8.1000 | 10.0300 | 8.1000 | 9.9000 | +51.145% | 94 | 2,986 | -78.788% |
| 2026-09-16 | 6.3800 | 6.5500 | 6.3800 | 6.5500 | +24.288% | 188 | 3,167 | -67.939% |
| 2026-09-15 | 6.2500 | 6.2500 | 5.2700 | 5.2700 | -10.678% | 57 | 3,157 | -60.152% |
| 2026-09-14 | 5.6000 | 5.9500 | 5.5500 | 5.9000 | -23.377% | 57 | 3,124 | -64.407% |
| 2026-09-11 | 7.8200 | 8.2500 | 7.7000 | 7.7000 | +2.667% | 10 | 3,126 | -72.727% |
| 2026-09-10 | 8.0000 | 8.1300 | 7.2300 | 7.5000 | -19.786% | 27 | 3,113 | -72.000% |
| 2026-09-09 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | -0.532% | 11 | 3,121 | -77.540% |
| 2026-09-08 | 7.6000 | 9.4000 | 7.6000 | 9.4000 | +70.909% | 66 | 3,088 | -77.660% |
| 2026-09-04 | 5.2000 | 5.5000 | 4.8600 | 5.5000 | +34.146% | 37 | 3,086 | -61.818% |
| 2026-09-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 2 | 3,088 | -48.780% |
| 2026-09-02 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +2.051% | 2 | 3,090 | -47.236% |
| 2026-09-01 | 3.8700 | 3.9000 | 3.7500 | 3.9000 | -4.878% | 72 | 3,036 | -46.154% |
| 2026-08-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 3,036 | -48.780% |
| 2026-08-28 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -19.266% | 9 | 3,027 | -52.273% |
| 2026-08-27 | 4.8500 | 5.4500 | 4.8500 | 5.4500 | +22.472% | 4 | 3,027 | -61.468% |
| 2026-08-26 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | +2.535% | 8 | 3,032 | -52.809% |
| 2026-08-25 | 4.7000 | 4.7000 | 4.3400 | 4.3400 | +0.930% | 7 | 3,035 | -51.613% |
| 2026-08-24 | 4.2400 | 4.4000 | 4.2000 | 4.3000 | -21.818% | 43 | 3,037 | -51.163% |
| 2026-08-21 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | -4.348% | 14 | 3,035 | -61.818% |
| 2026-08-20 | 5.5000 | 5.8000 | 5.4500 | 5.7500 | -5.738% | 59 | 3,034 | -63.478% |
| 2026-08-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -17.120% | 3 | 3,033 | -65.574% |
| 2026-08-18 | 7.4000 | 7.5000 | 7.3600 | 7.3600 | -28.335% | 11 | 3,032 | -71.467% |
| 2026-08-17 | 10.2700 | 10.7500 | 10.1800 | 10.2700 | -1.628% | 410 | 2,758 | -79.552% |
| 2026-08-14 | 10.7400 | 10.7400 | 10.4000 | 10.4400 | -9.217% | 501 | 2,426 | -79.885% |
| 2026-08-13 | 12.1200 | 12.1400 | 11.5000 | 11.5000 | +16.162% | 19 | 2,428 | -81.739% |
| 2026-08-12 | 10.9000 | 10.9000 | 9.9000 | 9.9000 | +8.197% | 11 | 2,422 | -78.788% |
| 2026-08-11 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | -4.886% | 6 | 2,417 | -77.049% |
| 2026-08-10 | 10.3300 | 10.3300 | 9.6200 | 9.6200 | -14.867% | 11 | 2,427 | -78.170% |
| 2026-08-07 | 11.3900 | 11.4000 | 10.6700 | 11.3000 | -4.075% | 63 | 2,429 | -81.416% |
| 2026-08-06 | 12.0000 | 12.0000 | 11.7700 | 11.7800 | +1.991% | 3 | 2,429 | -82.173% |
| 2026-08-05 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -6.855% | 1 | 2,429 | -81.818% |
| 2026-08-04 | 10.9000 | 12.4000 | 10.9000 | 12.4000 | +48.860% | 133 | 2,464 | -83.065% |
| 2026-08-03 | 7.3000 | 8.4700 | 7.0800 | 8.3300 | -12.957% | 14 | 2,457 | -74.790% |
| 2026-07-31 | 11.1000 | 11.1000 | 9.4000 | 9.5700 | +4.362% | 47 | 2,461 | -78.056% |
| 2026-07-30 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +37.070% | 1 | 2,461 | -77.099% |
| 2026-07-29 | 6.9900 | 7.1000 | 6.6500 | 6.6900 | -17.813% | 19 | 2,447 | -68.610% |
| 2026-07-28 | 7.5000 | 8.1400 | 7.5000 | 8.1400 | -10.055% | 17 | 2,454 | -74.201% |
| 2026-07-27 | 9.4100 | 9.4100 | 8.7200 | 9.0500 | -12.051% | 61 | 2,414 | -76.796% |
| 2026-07-24 | 13.5800 | 13.5800 | 10.2900 | 10.2900 | -26.709% | 126 | 2,427 | -79.592% |
| 2026-07-23 | 13.7500 | 14.0500 | 13.7000 | 14.0400 | -12.523% | 31 | 2,411 | -85.043% |
| 2026-07-22 | 16.1900 | 16.6100 | 16.0500 | 16.0500 | +0.627% | 4 | 2,407 | -86.916% |
| 2026-07-21 | 15.8000 | 15.9800 | 15.4000 | 15.9500 | +21.385% | 48 | 2,377 | -86.834% |
| 2026-07-20 | 13.3400 | 13.8000 | 13.1400 | 13.1400 | +1.077% | 4 | 2,378 | -84.018% |
| 2026-07-17 | 11.0000 | 13.0000 | 11.0000 | 13.0000 | +0.077% | 13 | 2,382 | -83.846% |
| 2026-07-16 | 13.7000 | 13.7000 | 12.8000 | 12.9900 | -15.649% | 4 | 2,383 | -83.834% |
| 2026-07-15 | 15.1500 | 15.4500 | 15.0400 | 15.4000 | -7.285% | 16 | 2,383 | -86.364% |
| 2026-07-14 | 17.3800 | 17.3800 | 16.1100 | 16.6100 | +10.512% | 5 | 2,380 | -87.357% |
| 2026-07-13 | 15.2400 | 15.2400 | 15.0300 | 15.0300 | -27.740% | 2 | 2,378 | -86.028% |
| 2026-07-09 | 22.3400 | 22.3400 | 20.8000 | 20.8000 | +13.166% | 8 | 2,372 | -89.904% |
| 2026-07-08 | 17.7900 | 18.3800 | 17.0000 | 18.3800 | -8.557% | 26 | 2,368 | -88.575% |
| 2026-07-07 | 19.4900 | 20.1000 | 19.4900 | 20.1000 | -26.776% | 8 | 2,371 | -89.552% |
| 2026-07-06 | 27.3000 | 28.0800 | 27.3000 | 27.4500 | +9.015% | 63 | 2,312 | -92.350% |
| 2026-07-02 | 27.5000 | 27.5000 | 25.1800 | 25.1800 | -12.356% | 3 | 2,310 | -91.660% |
| 2026-07-01 | 32.1500 | 32.1500 | 28.7300 | 28.7300 | -20.591% | 9 | 2,311 | -92.691% |
| 2026-06-30 | 33.1000 | 36.2000 | 33.1000 | 36.1800 | +21.247% | 28 | 2,286 | -94.196% |
| 2026-06-29 | 24.7500 | 29.8400 | 24.7500 | 29.8400 | +0.573% | 9 | 2,287 | -92.962% |
| 2026-06-26 | 29.3500 | 29.9500 | 29.0800 | 29.6700 | -6.991% | 14 | 2,286 | -92.922% |
| 2026-06-25 | 33.9400 | 33.9400 | 29.5900 | 31.9000 | -6.121% | 47 | 2,315 | -93.417% |
| 2026-06-24 | 33.9500 | 33.9800 | 33.9500 | 33.9800 | +4.812% | 2 | 2,315 | -93.820% |
| 2026-06-23 | 35.0000 | 35.0000 | 32.4200 | 32.4200 | -13.891% | 82 | 2,265 | -93.523% |
| 2026-06-22 | 35.9400 | 37.6500 | 35.9400 | 37.6500 | +12.556% | 26 | 2,247 | -94.422% |
| 2026-06-18 | 33.1400 | 33.4500 | 29.5500 | 33.4500 | +23.159% | 14 | 2,245 | -93.722% |
| 2026-06-17 | 25.9500 | 27.1700 | 24.4000 | 27.1600 | +8.989% | 17 | 2,250 | -92.268% |
| 2026-06-16 | 29.0400 | 29.8500 | 24.9200 | 24.9200 | -18.642% | 17 | 2,260 | -91.573% |
| 2026-06-15 | 31.4300 | 32.6200 | 30.3500 | 30.6300 | +10.978% | 13 | 2,258 | -93.144% |
| 2026-06-12 | 25.2700 | 27.6000 | 25.2700 | 27.6000 | +13.440% | 9 | 2,258 | -92.391% |
| 2026-06-11 | 22.0500 | 25.0000 | 22.0500 | 24.3300 | +31.870% | 28 | 2,283 | -91.369% |
| 2026-06-10 | 19.1700 | 19.1700 | 18.4500 | 18.4500 | +16.038% | 3 | 2,282 | -88.618% |
| 2026-06-09 | 20.8400 | 20.8400 | 15.9000 | 15.9000 | -23.923% | 4 | 2,281 | -86.792% |
| 2026-06-08 | 19.3000 | 21.3500 | 19.3000 | 20.9000 | +41.695% | 111 | 2,199 | -89.952% |
| 2026-06-05 | 16.5000 | 17.2500 | 14.7500 | 14.7500 | -24.359% | 41 | 2,169 | -85.763% |
| 2026-06-04 | 19.1000 | 19.5000 | 19.0500 | 19.5000 | -6.024% | 4 | 2,170 | -89.231% |
| 2026-06-03 | 22.8300 | 23.0100 | 20.7500 | 20.7500 | +14.325% | 3 | 2,169 | -89.880% |
| 2026-06-02 | 16.9000 | 19.9000 | 16.9000 | 18.1500 | -8.794% | 15 | 2,167 | -88.430% |
| 2026-06-01 | 20.2500 | 21.2500 | 19.9000 | 19.9000 | -15.535% | 25 | 2,177 | -89.447% |
| 2026-05-29 | 27.6000 | 27.6000 | 23.5600 | 23.5600 | -5.000% | 23 | 2,160 | -91.087% |
| 2026-05-28 | 24.7500 | 25.1000 | 22.9500 | 24.8000 | +2.395% | 5 | 2,160 | -91.532% |
| 2026-05-27 | 25.5000 | 25.5000 | 24.2200 | 24.2200 | -3.583% | 133 | 2,147 | -91.329% |
| 2026-05-26 | 22.9500 | 26.3000 | 22.9500 | 25.1200 | +3.802% | 53 | 2,170 | -91.640% |
| 2026-05-22 | 25.0000 | 25.2500 | 24.2000 | 24.2000 | +6.374% | 2,128 | 155 | -91.322% |
| 2026-05-21 | 21.8000 | 22.8400 | 21.8000 | 22.7500 | -5.405% | 13 | 151 | -90.769% |
| 2026-05-20 | 22.7000 | 24.0700 | 22.7000 | 24.0500 | +33.983% | 3 | 151 | -91.268% |
| 2026-05-19 | 17.0300 | 17.9500 | 16.3500 | 17.9500 | +3.458% | 63 | 96 | -88.301% |
| 2026-05-18 | 18.3500 | 18.3500 | 17.3500 | 17.3500 | -9.162% | 8 | 100 | -87.896% |
| 2026-05-15 | 19.8500 | 20.0900 | 18.7100 | 19.1000 | -17.101% | 282 | 81 | -89.005% |
| 2026-05-14 | 24.5700 | 24.8200 | 22.9800 | 23.0400 | -12.727% | 239 | 78 | -90.885% |
| 2026-05-13 | 27.0000 | 27.0000 | 26.4000 | 26.4000 | -0.377% | 131 | 62 | -92.045% |
| 2026-05-12 | 29.2300 | 29.2300 | 23.2000 | 26.5000 | -16.535% | 22 | 54 | -92.075% |
| 2026-05-11 | 30.9000 | 31.7500 | 30.5100 | 31.7500 | +9.786% | 22 | 41 | -93.386% |
| 2026-05-08 | 21.6500 | 32.5100 | 21.6500 | 28.9200 | +40.730% | 9 | 40 | -92.739% |
| 2026-05-07 | 19.5000 | 20.5500 | 19.5000 | 20.5500 | -2.607% | 15 | 38 | -89.781% |
| 2026-05-06 | 20.1800 | 21.1000 | 20.1800 | 21.1000 | 0.000% | 55 | 38 | -90.047% |