INTC270319C00165000
INTC Mar 19 2027 165.00 Call
optionOPRA
EODOct 16, 2026
1.73USD-18.779%(-0.40)51Vol3,916OI
INTC270319C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0400 | 2.0400 | 1.7300 | 1.7300 | -18.779% | 51 | 3,953 | 0.000% |
| 2026-10-15 | 2.0900 | 2.1300 | 1.9800 | 2.1300 | -26.042% | 106 | 3,998 | -18.779% |
| 2026-10-14 | 3.0000 | 3.0500 | 2.8600 | 2.8800 | -15.294% | 171 | 3,901 | -39.931% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 170 | 3,858 | -49.118% |
| 2026-10-12 | 3.3500 | 3.3500 | 3.0500 | 3.1000 | -29.385% | 35 | 3,855 | -44.194% |
| 2026-10-09 | 4.4500 | 4.5500 | 4.3600 | 4.3900 | -3.516% | 10 | 3,855 | -60.592% |
| 2026-10-08 | 5.6000 | 5.6200 | 4.5500 | 4.5500 | -30.000% | 52 | 3,873 | -61.978% |
| 2026-10-07 | 6.6500 | 6.9000 | 6.3500 | 6.5000 | -5.797% | 597 | 3,797 | -73.385% |
| 2026-10-06 | 7.0000 | 7.0000 | 6.4900 | 6.9000 | -12.102% | 220 | 3,743 | -74.928% |
| 2026-10-05 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | -15.591% | 18 | 3,737 | -77.962% |
| 2026-10-02 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | -3.125% | 2 | 3,736 | -81.398% |
| 2026-10-01 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -5.882% | 1 | 3,736 | -81.979% |
| 2026-09-30 | 10.4500 | 10.4500 | 10.2000 | 10.2000 | +11.475% | 14 | 3,729 | -83.039% |
| 2026-09-29 | 9.4000 | 9.4000 | 9.1000 | 9.1500 | -0.543% | 141 | 3,820 | -81.093% |
| 2026-09-28 | 10.5000 | 10.5000 | 8.8300 | 9.2000 | -25.806% | 23 | 3,837 | -81.196% |
| 2026-09-25 | 12.9500 | 13.1000 | 12.2500 | 12.4000 | -13.287% | 20 | 3,835 | -86.048% |
| 2026-09-24 | 13.4500 | 14.3000 | 12.1000 | 14.3000 | +28.829% | 89 | 3,837 | -87.902% |
| 2026-09-23 | 12.0500 | 12.0500 | 11.0500 | 11.1000 | -14.747% | 70 | 3,868 | -84.414% |
| 2026-09-22 | 11.8000 | 13.0200 | 11.8000 | 13.0200 | +5.000% | 19 | 3,856 | -86.713% |
| 2026-09-21 | 10.6000 | 13.9000 | 10.0000 | 12.4000 | +86.466% | 423 | 3,691 | -86.048% |
| 2026-09-18 | 7.4100 | 7.4100 | 6.6500 | 6.6500 | -17.901% | 8 | 3,688 | -73.985% |
| 2026-09-17 | 6.7000 | 8.4500 | 6.7000 | 8.1000 | +60.396% | 247 | 3,500 | -78.642% |
| 2026-09-16 | 5.6000 | 5.7500 | 5.0500 | 5.0500 | +16.898% | 56 | 3,505 | -65.743% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.3200 | 4.3200 | -13.600% | 9 | 3,504 | -59.954% |
| 2026-09-14 | 4.5500 | 5.0000 | 4.5500 | 5.0000 | -23.077% | 19 | 3,506 | -65.400% |
| 2026-09-11 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | +4.000% | 2 | 3,507 | -73.385% |
| 2026-09-10 | 6.2500 | 6.5000 | 6.2500 | 6.2500 | -22.360% | 51 | 3,473 | -72.320% |
| 2026-09-09 | 8.1000 | 8.1500 | 8.0500 | 8.0500 | +1.258% | 9 | 3,477 | -78.509% |
| 2026-09-08 | 6.5000 | 8.1700 | 6.2000 | 7.9500 | +70.968% | 37 | 3,485 | -78.239% |
| 2026-09-04 | 4.0800 | 4.7500 | 4.0100 | 4.6500 | +43.519% | 184 | 3,521 | -62.796% |
| 2026-09-03 | 3.0500 | 3.3000 | 3.0500 | 3.2400 | +2.532% | 113 | 3,416 | -46.605% |
| 2026-09-01 | 3.0300 | 3.2400 | 2.7700 | 3.1600 | -8.406% | 30 | 3,429 | -45.253% |
| 2026-08-31 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -4.167% | 616 | 3,123 | -49.855% |
| 2026-08-28 | 4.2000 | 4.4500 | 3.6000 | 3.6000 | -15.294% | 90 | 3,037 | -51.944% |
| 2026-08-27 | 4.6000 | 4.6000 | 4.1500 | 4.2500 | +14.865% | 368 | 2,692 | -59.294% |
| 2026-08-26 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | -7.500% | 244 | 2,651 | -53.243% |
| 2026-08-25 | 3.9800 | 4.0000 | 3.9500 | 4.0000 | +6.952% | 103 | 2,649 | -56.750% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.5500 | 3.7400 | -19.570% | 14 | 2,637 | -53.743% |
| 2026-08-21 | 4.9500 | 4.9500 | 4.5900 | 4.6500 | -6.061% | 22 | 2,624 | -62.796% |
| 2026-08-20 | 5.0000 | 5.0300 | 4.7900 | 4.9500 | -2.941% | 191 | 2,669 | -65.051% |
| 2026-08-19 | 6.6000 | 6.6000 | 5.1000 | 5.1000 | -17.742% | 60 | 2,660 | -66.078% |
| 2026-08-18 | 7.6500 | 7.6500 | 6.2000 | 6.2000 | -28.736% | 11 | 2,658 | -72.097% |
| 2026-08-17 | 9.5000 | 9.5000 | 8.6500 | 8.7000 | -2.793% | 253 | 2,451 | -80.115% |
| 2026-08-14 | 10.2800 | 10.2800 | 8.9500 | 8.9500 | -11.386% | 188 | 2,392 | -80.670% |
| 2026-08-13 | 10.0500 | 11.0000 | 9.9000 | 10.1000 | +18.406% | 98 | 2,399 | -82.871% |
| 2026-08-12 | 8.9000 | 9.0000 | 8.5000 | 8.5300 | +7.296% | 28 | 2,387 | -79.719% |
| 2026-08-11 | 7.8000 | 8.1500 | 7.8000 | 7.9500 | -5.917% | 29 | 2,375 | -78.239% |
| 2026-08-10 | 8.9500 | 8.9500 | 8.3000 | 8.4500 | -13.776% | 29 | 2,355 | -79.527% |
| 2026-08-07 | 9.8500 | 10.2500 | 9.2700 | 9.8000 | -9.259% | 1,723 | 766 | -82.347% |
| 2026-08-06 | 9.9500 | 10.8000 | 9.9500 | 10.8000 | -5.594% | 5 | 764 | -83.981% |
| 2026-08-05 | 11.1500 | 11.4400 | 11.1500 | 11.4400 | +4.954% | 3 | 763 | -84.878% |
| 2026-08-04 | 10.2600 | 10.9000 | 10.2600 | 10.9000 | +49.725% | 30 | 738 | -84.128% |
| 2026-08-03 | 7.2900 | 7.2900 | 7.2800 | 7.2800 | -5.455% | 2 | 736 | -76.236% |
| 2026-07-31 | 8.7100 | 8.7100 | 7.7000 | 7.7000 | -7.784% | 76 | 666 | -77.532% |
| 2026-07-30 | 8.2000 | 8.4500 | 8.2000 | 8.3500 | +21.898% | 11 | 665 | -79.281% |
| 2026-07-29 | 6.5000 | 6.8600 | 6.1500 | 6.8500 | -1.012% | 78 | 610 | -74.745% |
| 2026-07-28 | 6.7000 | 7.3300 | 6.2700 | 6.9200 | -11.282% | 155 | 628 | -75.000% |
| 2026-07-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -25.000% | 1 | 629 | -77.821% |
| 2026-07-24 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | -14.963% | 2 | 630 | -83.365% |
| 2026-07-23 | 12.8500 | 12.8500 | 12.2000 | 12.2300 | +3.644% | 9 | 632 | -85.854% |
| 2026-07-20 | 11.2500 | 12.2100 | 11.2500 | 11.8000 | -1.173% | 45 | 600 | -85.339% |
| 2026-07-17 | 9.7500 | 11.9400 | 9.7500 | 11.9400 | +7.085% | 5 | 599 | -85.511% |
| 2026-07-16 | 12.3000 | 12.3000 | 11.1500 | 11.1500 | -19.669% | 115 | 675 | -84.484% |
| 2026-07-15 | 13.9800 | 13.9800 | 12.7000 | 13.8800 | -30.773% | 28 | 695 | -87.536% |
| 2026-07-09 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +17.046% | 1 | 694 | -91.372% |
| 2026-07-08 | 17.1500 | 17.1500 | 17.1000 | 17.1300 | -3.764% | 86 | 609 | -89.901% |
| 2026-07-07 | 18.0000 | 18.5000 | 17.5000 | 17.8000 | -26.959% | 14 | 605 | -90.281% |
| 2026-07-06 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -7.864% | 50 | 598 | -92.901% |
| 2026-07-01 | 30.2700 | 30.2700 | 26.4500 | 26.4500 | -11.833% | 3 | 597 | -93.459% |
| 2026-06-30 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +21.310% | 2 | 597 | -94.233% |
| 2026-06-29 | 24.8200 | 24.8200 | 24.7300 | 24.7300 | -9.248% | 21 | 576 | -93.004% |
| 2026-06-26 | 28.9500 | 28.9500 | 27.2500 | 27.2500 | -6.034% | 4 | 578 | -93.651% |
| 2026-06-25 | 28.4000 | 29.0000 | 28.4000 | 29.0000 | -1.994% | 91 | 488 | -94.034% |
| 2026-06-24 | 30.7800 | 30.7800 | 29.5900 | 29.5900 | -1.694% | 3 | 490 | -94.153% |
| 2026-06-23 | 29.1400 | 30.9000 | 29.1400 | 30.1000 | -13.381% | 21 | 499 | -94.252% |
| 2026-06-22 | 33.5000 | 35.0000 | 31.7500 | 34.7500 | +13.377% | 76 | 427 | -95.022% |
| 2026-06-18 | 28.5000 | 30.6500 | 28.5000 | 30.6500 | +30.426% | 56 | 428 | -94.356% |
| 2026-06-17 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +2.486% | 1 | 427 | -92.638% |
| 2026-06-16 | 23.3500 | 23.3500 | 22.9300 | 22.9300 | -16.618% | 3 | 426 | -92.455% |
| 2026-06-15 | 29.9000 | 29.9000 | 27.5000 | 27.5000 | +5.364% | 51 | 425 | -93.709% |
| 2026-06-12 | 24.0000 | 26.1000 | 24.0000 | 26.1000 | +20.889% | 4 | 423 | -93.372% |
| 2026-06-11 | 19.7000 | 21.5900 | 19.5500 | 21.5900 | +28.896% | 103 | 324 | -91.987% |
| 2026-06-10 | 17.7000 | 17.7000 | 16.7500 | 16.7500 | -2.899% | 9 | 328 | -89.672% |
| 2026-06-09 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | -7.754% | 4 | 324 | -89.971% |
| 2026-06-08 | 17.6000 | 19.5500 | 16.7800 | 18.7000 | +36.996% | 37 | 324 | -90.749% |
| 2026-06-05 | 15.8000 | 15.8000 | 13.6500 | 13.6500 | -24.167% | 28 | 337 | -87.326% |
| 2026-06-04 | 17.1500 | 18.0000 | 17.1500 | 18.0000 | -3.743% | 2 | 337 | -90.389% |
| 2026-06-03 | 20.0000 | 20.0000 | 18.7000 | 18.7000 | +13.816% | 4 | 336 | -90.749% |
| 2026-06-02 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -12.420% | 5 | 341 | -89.470% |
| 2026-06-01 | 17.2500 | 18.7600 | 17.0000 | 18.7600 | -25.408% | 98 | 307 | -90.778% |
| 2026-05-29 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +13.544% | 30 | 287 | -93.121% |
| 2026-05-28 | 22.7500 | 22.7500 | 22.1500 | 22.1500 | -1.774% | 12 | 287 | -92.190% |
| 2026-05-27 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -3.219% | 1 | 286 | -92.328% |
| 2026-05-26 | 22.8200 | 23.9100 | 22.8200 | 23.3000 | +5.050% | 53 | 278 | -92.575% |
| 2026-05-22 | 22.1900 | 22.1900 | 21.8500 | 22.1800 | -0.672% | 58 | 269 | -92.200% |
| 2026-05-20 | 21.4500 | 22.3300 | 20.2500 | 22.3300 | +45.189% | 57 | 269 | -92.253% |
| 2026-05-19 | 15.6000 | 15.6000 | 14.4000 | 15.3800 | -2.658% | 19 | 264 | -88.752% |
| 2026-05-18 | 16.4500 | 16.5000 | 15.1500 | 15.8000 | -8.140% | 21 | 264 | -89.051% |
| 2026-05-15 | 17.7800 | 17.7800 | 16.9600 | 17.2000 | -14.851% | 22 | 259 | -89.942% |
| 2026-05-14 | 21.0000 | 22.0500 | 20.2000 | 20.2000 | -19.841% | 16 | 258 | -91.436% |
| 2026-05-13 | 25.0000 | 25.2000 | 22.4100 | 25.2000 | +12.752% | 21 | 254 | -93.135% |
| 2026-05-12 | 26.7000 | 26.7000 | 22.0000 | 22.3500 | -21.579% | 11 | 249 | -92.260% |
| 2026-05-11 | 29.6000 | 30.5000 | 27.1000 | 28.5000 | +8.737% | 431 | 326 | -93.930% |
| 2026-05-08 | 19.1300 | 30.0700 | 19.1300 | 26.2100 | +42.060% | 189 | 312 | -93.399% |
| 2026-05-07 | 19.0000 | 20.1000 | 17.1500 | 18.4500 | -5.771% | 76 | 251 | -90.623% |
| 2026-05-06 | 20.2500 | 20.9500 | 17.2500 | 19.5800 | 0.000% | 310 | 251 | -91.164% |