INTC270319C00160000
INTC Mar 19 2027 160.00 Call
optionOPRA
EODOct 16, 2026
1.85USD-25.101%(-0.62)219Vol2,018OI
INTC270319C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.3000 | 2.3500 | 1.8000 | 1.8500 | -25.101% | 219 | 1,977 | 0.000% |
| 2026-10-15 | 2.4900 | 2.5100 | 2.1200 | 2.4700 | -24.000% | 238 | 2,019 | -25.101% |
| 2026-10-14 | 3.5500 | 3.5500 | 3.1500 | 3.2500 | -19.753% | 54 | 2,008 | -43.077% |
| 2026-10-13 | 3.2000 | 4.0500 | 3.2000 | 4.0500 | +17.391% | 221 | 1,871 | -54.321% |
| 2026-10-12 | 4.0500 | 4.2000 | 3.4500 | 3.4500 | -26.596% | 94 | 1,890 | -46.377% |
| 2026-10-09 | 5.3500 | 5.3500 | 4.7000 | 4.7000 | -11.654% | 153 | 1,753 | -60.638% |
| 2026-10-08 | 6.5000 | 6.5000 | 5.0500 | 5.3200 | -26.722% | 133 | 1,675 | -65.226% |
| 2026-10-07 | 7.3300 | 7.5500 | 7.2600 | 7.2600 | +0.833% | 47 | 1,670 | -74.518% |
| 2026-10-06 | 8.4500 | 8.6500 | 7.0500 | 7.2000 | -12.195% | 71 | 1,676 | -74.306% |
| 2026-10-05 | 9.4000 | 9.4000 | 8.1500 | 8.2000 | -19.608% | 395 | 1,553 | -77.439% |
| 2026-10-02 | 12.1500 | 13.0000 | 10.2000 | 10.2000 | -7.692% | 168 | 1,532 | -81.863% |
| 2026-10-01 | 11.4000 | 11.4000 | 11.0500 | 11.0500 | -1.865% | 5 | 1,533 | -83.258% |
| 2026-09-30 | 11.0000 | 11.3000 | 10.6500 | 11.2600 | +15.487% | 667 | 1,922 | -83.570% |
| 2026-09-29 | 10.9900 | 10.9900 | 9.6500 | 9.7500 | -1.515% | 117 | 1,877 | -81.026% |
| 2026-09-28 | 11.5000 | 11.5000 | 9.5500 | 9.9000 | -29.032% | 279 | 1,890 | -81.313% |
| 2026-09-25 | 13.6700 | 14.2000 | 13.3000 | 13.9500 | -6.061% | 34 | 1,860 | -86.738% |
| 2026-09-24 | 13.1500 | 14.9000 | 13.0500 | 14.8500 | +16.016% | 216 | 1,804 | -87.542% |
| 2026-09-23 | 12.5900 | 12.8000 | 11.9600 | 12.8000 | -9.026% | 575 | 1,400 | -85.547% |
| 2026-09-22 | 12.9000 | 14.0700 | 12.7200 | 14.0700 | +5.000% | 288 | 1,192 | -86.851% |
| 2026-09-21 | 11.4000 | 14.9800 | 10.6000 | 13.4000 | +70.701% | 351 | 1,057 | -86.194% |
| 2026-09-18 | 7.5900 | 7.9000 | 7.2500 | 7.8500 | -7.647% | 48 | 1,041 | -76.433% |
| 2026-09-17 | 7.1000 | 9.2000 | 6.8500 | 8.5000 | +45.299% | 453 | 1,156 | -78.235% |
| 2026-09-16 | 6.2500 | 6.2500 | 5.5500 | 5.8500 | +18.182% | 74 | 1,144 | -68.376% |
| 2026-09-15 | 5.3700 | 5.3700 | 4.9500 | 4.9500 | -8.840% | 11 | 1,144 | -62.626% |
| 2026-09-14 | 5.1000 | 5.5000 | 5.0500 | 5.4300 | -21.871% | 236 | 1,244 | -65.930% |
| 2026-09-11 | 7.3600 | 7.3600 | 6.9000 | 6.9500 | +2.206% | 160 | 1,200 | -73.381% |
| 2026-09-10 | 7.4600 | 7.4600 | 6.5700 | 6.8000 | -21.387% | 33 | 1,191 | -72.794% |
| 2026-09-09 | 8.2800 | 8.7500 | 8.2800 | 8.6500 | +1.170% | 36 | 1,204 | -78.613% |
| 2026-09-08 | 6.7000 | 8.8200 | 6.7000 | 8.5500 | +67.647% | 140 | 1,196 | -78.363% |
| 2026-09-04 | 4.6500 | 5.1200 | 4.6500 | 5.1000 | +29.114% | 25 | 1,188 | -63.725% |
| 2026-09-03 | 3.4000 | 3.9500 | 3.4000 | 3.9500 | +9.722% | 180 | 1,124 | -53.165% |
| 2026-09-02 | 3.5000 | 3.6000 | 3.3500 | 3.6000 | +5.882% | 355 | 830 | -48.611% |
| 2026-09-01 | 3.3100 | 3.5200 | 3.2500 | 3.4000 | -10.526% | 20 | 825 | -45.588% |
| 2026-08-31 | 3.9000 | 3.9000 | 3.7500 | 3.8000 | -4.762% | 5 | 820 | -51.316% |
| 2026-08-28 | 4.8500 | 4.8500 | 3.9900 | 3.9900 | -13.636% | 16 | 814 | -53.634% |
| 2026-08-27 | 4.5000 | 4.9500 | 4.5000 | 4.6200 | +11.325% | 42 | 814 | -59.957% |
| 2026-08-26 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +3.750% | 2 | 813 | -55.422% |
| 2026-08-25 | 4.3500 | 4.3500 | 4.0000 | 4.0000 | -1.235% | 19 | 816 | -53.750% |
| 2026-08-24 | 4.7200 | 4.7200 | 3.7500 | 4.0500 | -20.118% | 99 | 843 | -54.321% |
| 2026-08-21 | 5.2200 | 5.2200 | 5.0700 | 5.0700 | -9.140% | 41 | 803 | -63.511% |
| 2026-08-20 | 5.3000 | 5.5800 | 4.9700 | 5.5800 | -2.105% | 36 | 811 | -66.846% |
| 2026-08-19 | 6.4500 | 6.4500 | 5.4000 | 5.7000 | -14.925% | 23 | 804 | -67.544% |
| 2026-08-18 | 7.8000 | 7.8000 | 6.7000 | 6.7000 | -28.112% | 23 | 797 | -72.388% |
| 2026-08-17 | 9.6900 | 9.9900 | 9.3000 | 9.3200 | -2.815% | 10 | 802 | -80.150% |
| 2026-08-14 | 11.0000 | 11.0000 | 9.5900 | 9.5900 | -10.791% | 13 | 802 | -80.709% |
| 2026-08-13 | 11.3500 | 11.3500 | 10.7500 | 10.7500 | +13.397% | 135 | 713 | -82.791% |
| 2026-08-12 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +12.857% | 3 | 713 | -80.485% |
| 2026-08-11 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -8.197% | 2 | 713 | -77.976% |
| 2026-08-10 | 9.1000 | 9.1500 | 8.8500 | 9.1500 | -13.923% | 43 | 713 | -79.781% |
| 2026-08-07 | 10.6000 | 10.6600 | 10.6000 | 10.6300 | -7.965% | 135 | 630 | -82.596% |
| 2026-08-06 | 10.4900 | 11.5500 | 10.4900 | 11.5500 | -2.532% | 74 | 577 | -83.983% |
| 2026-08-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -0.420% | 1 | 576 | -84.388% |
| 2026-08-04 | 10.0500 | 11.9000 | 10.0500 | 11.9000 | +54.545% | 53 | 599 | -84.454% |
| 2026-08-03 | 5.9500 | 7.7000 | 5.9500 | 7.7000 | -8.876% | 9 | 598 | -75.974% |
| 2026-07-31 | 10.3800 | 10.3800 | 8.4500 | 8.4500 | 0.000% | 19 | 600 | -78.107% |
| 2026-07-30 | 7.5000 | 9.2000 | 7.5000 | 8.4500 | +40.833% | 7 | 598 | -78.107% |
| 2026-07-29 | 7.7000 | 7.7000 | 6.0000 | 6.0000 | -20.000% | 74 | 612 | -69.167% |
| 2026-07-28 | 7.1000 | 7.8300 | 6.6500 | 7.5000 | -9.201% | 47 | 606 | -75.333% |
| 2026-07-27 | 9.5700 | 9.5700 | 7.9000 | 8.2600 | -16.397% | 20 | 609 | -77.603% |
| 2026-07-24 | 11.8000 | 11.8500 | 9.8800 | 9.8800 | -25.546% | 219 | 655 | -81.275% |
| 2026-07-23 | 15.0000 | 15.0000 | 12.9500 | 13.2700 | -11.533% | 7 | 656 | -86.059% |
| 2026-07-22 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | -4.459% | 24 | 637 | -87.667% |
| 2026-07-21 | 14.8500 | 15.7000 | 14.0000 | 15.7000 | +20.769% | 6 | 635 | -88.217% |
| 2026-07-20 | 13.1800 | 13.1800 | 13.0000 | 13.0000 | +0.775% | 14 | 639 | -85.769% |
| 2026-07-17 | 10.9800 | 12.9000 | 10.9800 | 12.9000 | +5.911% | 23 | 636 | -85.659% |
| 2026-07-16 | 12.9000 | 12.9000 | 11.9600 | 12.1800 | -16.575% | 12 | 645 | -84.811% |
| 2026-07-15 | 14.5200 | 14.6500 | 13.2000 | 14.6000 | -13.864% | 269 | 652 | -87.329% |
| 2026-07-14 | 14.9000 | 16.9500 | 14.9000 | 16.9500 | +15.700% | 34 | 629 | -89.086% |
| 2026-07-13 | 15.7400 | 15.7400 | 14.6500 | 14.6500 | -17.927% | 18 | 640 | -87.372% |
| 2026-07-10 | 17.9000 | 18.0400 | 17.2000 | 17.8500 | -8.462% | 13 | 633 | -89.636% |
| 2026-07-09 | 21.0000 | 21.6500 | 19.5000 | 19.5000 | +13.043% | 50 | 606 | -90.513% |
| 2026-07-08 | 18.2900 | 18.2900 | 16.8800 | 17.2500 | -9.591% | 20 | 592 | -89.275% |
| 2026-07-07 | 20.6500 | 20.6500 | 18.0000 | 19.0800 | -27.231% | 37 | 603 | -90.304% |
| 2026-07-06 | 26.2500 | 26.2500 | 26.2200 | 26.2200 | +9.983% | 2 | 603 | -92.944% |
| 2026-07-02 | 27.1000 | 28.7300 | 23.4600 | 23.8400 | -15.251% | 8 | 605 | -92.240% |
| 2026-07-01 | 27.7500 | 28.1300 | 26.9000 | 28.1300 | -20.402% | 12 | 606 | -93.423% |
| 2026-06-30 | 31.3900 | 36.0000 | 31.3900 | 35.3400 | +23.523% | 29 | 584 | -94.765% |
| 2026-06-29 | 25.9500 | 28.6100 | 22.9600 | 28.6100 | -5.265% | 78 | 572 | -93.534% |
| 2026-06-26 | 28.3500 | 30.2000 | 28.0000 | 30.2000 | +1.581% | 6 | 575 | -93.874% |
| 2026-06-25 | 35.0000 | 35.0000 | 28.0000 | 29.7300 | -1.229% | 11 | 570 | -93.777% |
| 2026-06-24 | 30.0000 | 33.1500 | 30.0000 | 30.1000 | -5.047% | 40 | 539 | -93.854% |
| 2026-06-23 | 33.5100 | 33.5100 | 31.3500 | 31.7000 | -11.428% | 47 | 554 | -94.164% |
| 2026-06-22 | 35.1800 | 36.2700 | 34.0000 | 35.7900 | +12.300% | 58 | 560 | -94.831% |
| 2026-06-18 | 30.1500 | 32.0800 | 29.8500 | 31.8700 | +23.241% | 25 | 566 | -94.195% |
| 2026-06-17 | 24.2000 | 25.9000 | 23.5500 | 25.8600 | +12.435% | 25 | 576 | -92.846% |
| 2026-06-16 | 27.5000 | 27.8200 | 23.0000 | 23.0000 | -19.552% | 34 | 549 | -91.957% |
| 2026-06-15 | 30.0500 | 31.3400 | 28.5900 | 28.5900 | +2.620% | 15 | 557 | -93.529% |
| 2026-06-12 | 25.0500 | 28.5100 | 25.0500 | 27.8600 | +41.063% | 10 | 553 | -93.360% |
| 2026-06-11 | 20.0000 | 24.0000 | 19.7500 | 19.7500 | +19.697% | 33 | 560 | -90.633% |
| 2026-06-10 | 19.9000 | 19.9000 | 16.4700 | 16.5000 | -1.198% | 14 | 566 | -88.788% |
| 2026-06-09 | 15.2500 | 16.7000 | 14.7000 | 16.7000 | -17.327% | 40 | 540 | -88.922% |
| 2026-06-08 | 18.5000 | 20.4500 | 17.5500 | 20.2000 | +41.854% | 97 | 477 | -90.842% |
| 2026-06-05 | 15.9200 | 16.3400 | 14.2400 | 14.2400 | -20.977% | 43 | 469 | -87.008% |
| 2026-06-04 | 17.4600 | 18.4000 | 17.4600 | 18.0200 | -7.305% | 7 | 469 | -89.734% |
| 2026-06-03 | 20.2000 | 20.2000 | 19.3500 | 19.4400 | +14.353% | 7 | 469 | -90.484% |
| 2026-06-02 | 17.0400 | 17.0700 | 17.0000 | 17.0000 | -11.688% | 4 | 467 | -89.118% |
| 2026-06-01 | 18.0000 | 20.1500 | 17.1500 | 19.2500 | -16.667% | 23 | 462 | -90.390% |
| 2026-05-29 | 26.2000 | 26.2000 | 22.8900 | 23.1000 | -3.347% | 29 | 464 | -91.991% |
| 2026-05-28 | 21.5000 | 24.0500 | 21.5000 | 23.9000 | +2.796% | 9 | 455 | -92.259% |
| 2026-05-27 | 23.6100 | 23.6100 | 22.4000 | 23.2500 | -7.957% | 61 | 425 | -92.043% |
| 2026-05-26 | 24.6800 | 25.2600 | 24.5000 | 25.2600 | +10.065% | 81 | 430 | -92.676% |
| 2026-05-22 | 23.0900 | 23.1500 | 22.9500 | 22.9500 | +5.179% | 5 | 434 | -91.939% |
| 2026-05-21 | 21.8000 | 21.8200 | 20.0000 | 21.8200 | -4.088% | 10 | 430 | -91.522% |
| 2026-05-20 | 22.4500 | 24.5000 | 22.0000 | 22.7500 | +18.428% | 39 | 397 | -91.868% |
| 2026-05-19 | 17.2800 | 19.5500 | 15.2500 | 19.2100 | +16.424% | 39 | 375 | -90.370% |
| 2026-05-18 | 18.7200 | 18.7200 | 16.5000 | 16.5000 | -9.341% | 15 | 366 | -88.788% |
| 2026-05-15 | 18.3200 | 19.1900 | 17.3800 | 18.2000 | -17.197% | 294 | 355 | -89.835% |
| 2026-05-14 | 21.9000 | 23.7000 | 21.8900 | 21.9800 | -14.241% | 256 | 328 | -91.583% |
| 2026-05-13 | 26.9300 | 26.9300 | 23.4400 | 25.6300 | +5.041% | 205 | 320 | -92.782% |
| 2026-05-12 | 29.4500 | 29.6800 | 23.0000 | 24.4000 | -20.573% | 467 | 154 | -92.418% |
| 2026-05-11 | 30.0500 | 32.0000 | 28.5800 | 30.7200 | +13.862% | 48 | 123 | -93.978% |
| 2026-05-08 | 20.5000 | 31.3700 | 20.5000 | 26.9800 | +45.838% | 106 | 52 | -93.143% |
| 2026-05-07 | 19.5800 | 19.6000 | 18.5000 | 18.5000 | -8.642% | 47 | 14 | -90.000% |
| 2026-05-06 | 19.9900 | 21.9300 | 19.0900 | 20.2500 | 0.000% | 23 | 14 | -90.864% |