INTC270319C00170000
INTC Mar 19 2027 170.00 Call
optionOPRA
EODOct 16, 2026
1.41USD-26.943%(-0.52)71Vol3,816OI
INTC270319C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.8000 | 1.8500 | 1.4100 | 1.4100 | -26.943% | 71 | 3,786 | 0.000% |
| 2026-10-15 | 1.9500 | 2.0000 | 1.8600 | 1.9300 | -24.609% | 10 | 3,795 | -26.943% |
| 2026-10-14 | 2.7700 | 2.7700 | 2.5500 | 2.5600 | -12.925% | 32 | 3,800 | -44.922% |
| 2026-10-13 | 2.6800 | 3.1000 | 2.6600 | 2.9400 | +8.487% | 17 | 3,811 | -52.041% |
| 2026-10-12 | 3.1600 | 3.2500 | 2.7100 | 2.7100 | -29.610% | 186 | 3,822 | -47.970% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | -9.412% | 71 | 3,842 | -63.377% |
| 2026-10-08 | 5.2500 | 5.3000 | 4.2500 | 4.2500 | -29.167% | 57 | 3,851 | -66.824% |
| 2026-10-07 | 5.7500 | 6.2500 | 5.7500 | 6.0000 | -5.063% | 28 | 3,851 | -76.500% |
| 2026-10-06 | 6.1300 | 6.3200 | 6.1300 | 6.3200 | -6.785% | 5 | 3,849 | -77.690% |
| 2026-10-05 | 7.9000 | 7.9000 | 6.7800 | 6.7800 | -21.346% | 58 | 3,817 | -79.204% |
| 2026-10-02 | 10.3300 | 11.0900 | 8.6200 | 8.6200 | -7.511% | 88 | 3,808 | -83.643% |
| 2026-10-01 | 9.1000 | 9.7000 | 9.0200 | 9.3200 | -1.895% | 112 | 3,710 | -84.871% |
| 2026-09-30 | 8.9000 | 9.6000 | 8.9000 | 9.5000 | +11.765% | 13 | 3,713 | -85.158% |
| 2026-09-29 | 8.4000 | 9.3000 | 8.3800 | 8.5000 | +3.030% | 225 | 3,788 | -83.412% |
| 2026-09-28 | 10.8600 | 10.8600 | 8.0700 | 8.2500 | -31.478% | 183 | 3,784 | -82.909% |
| 2026-09-25 | 12.3900 | 12.5500 | 11.3500 | 12.0400 | -9.406% | 866 | 2,955 | -88.289% |
| 2026-09-24 | 10.9000 | 13.3000 | 10.9000 | 13.2900 | +18.661% | 1,274 | 1,830 | -89.391% |
| 2026-09-23 | 10.3500 | 11.2000 | 10.2000 | 11.2000 | -4.274% | 10 | 1,828 | -87.411% |
| 2026-09-22 | 10.8300 | 11.7000 | 10.8300 | 11.7000 | +3.540% | 596 | 1,693 | -87.949% |
| 2026-09-21 | 9.8000 | 13.0500 | 9.1900 | 11.3000 | +83.740% | 644 | 1,621 | -87.522% |
| 2026-09-18 | 6.2500 | 6.3000 | 6.0500 | 6.1500 | -17.671% | 155 | 1,521 | -77.073% |
| 2026-09-17 | 5.9500 | 7.7200 | 5.9500 | 7.4700 | +49.400% | 37 | 1,529 | -81.124% |
| 2026-09-16 | 5.1500 | 5.1500 | 4.8800 | 5.0000 | +21.951% | 7 | 1,526 | -71.800% |
| 2026-09-15 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | -9.692% | 5 | 1,526 | -65.610% |
| 2026-09-14 | 4.3500 | 4.5500 | 4.2800 | 4.5400 | -24.080% | 11 | 1,520 | -68.943% |
| 2026-09-11 | 6.3000 | 6.3000 | 5.6500 | 5.9800 | +4.000% | 264 | 1,627 | -76.421% |
| 2026-09-10 | 6.3500 | 6.3500 | 5.7500 | 5.7500 | -21.769% | 32 | 1,633 | -75.478% |
| 2026-09-09 | 7.4900 | 7.6500 | 7.2500 | 7.3500 | 0.000% | 154 | 1,643 | -80.816% |
| 2026-09-08 | 6.8300 | 7.6100 | 6.8300 | 7.3500 | +70.930% | 39 | 1,638 | -80.816% |
| 2026-09-04 | 4.2300 | 4.3000 | 4.2300 | 4.3000 | +34.375% | 60 | 1,605 | -67.209% |
| 2026-09-03 | 3.0000 | 3.2500 | 2.9500 | 3.2000 | +12.676% | 268 | 1,386 | -55.938% |
| 2026-09-02 | 2.8200 | 2.8400 | 2.8200 | 2.8400 | -2.740% | 21 | 1,367 | -50.352% |
| 2026-09-01 | 2.6800 | 3.0300 | 2.6800 | 2.9200 | -5.806% | 10 | 1,372 | -51.712% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | -7.463% | 285 | 1,207 | -54.516% |
| 2026-08-28 | 4.0000 | 4.0000 | 3.3500 | 3.3500 | -13.882% | 2 | 1,207 | -57.910% |
| 2026-08-27 | 3.6500 | 4.2000 | 3.6500 | 3.8900 | +16.817% | 123 | 1,222 | -63.753% |
| 2026-08-26 | 3.2200 | 3.4500 | 3.2000 | 3.3300 | -0.893% | 71 | 1,183 | -57.658% |
| 2026-08-25 | 3.6500 | 3.6500 | 3.3600 | 3.3600 | -4.000% | 22 | 1,178 | -58.036% |
| 2026-08-24 | 3.8000 | 3.8000 | 3.3000 | 3.5000 | -17.453% | 64 | 1,151 | -59.714% |
| 2026-08-21 | 4.3000 | 4.4000 | 4.2400 | 4.2400 | -5.778% | 24 | 1,149 | -66.745% |
| 2026-08-20 | 4.2700 | 4.5500 | 4.2700 | 4.5000 | -6.445% | 5 | 1,147 | -68.667% |
| 2026-08-19 | 5.9500 | 5.9500 | 4.6000 | 4.8100 | -17.637% | 6 | 1,149 | -70.686% |
| 2026-08-18 | 6.4500 | 6.4500 | 5.8400 | 5.8400 | -29.040% | 16 | 1,149 | -75.856% |
| 2026-08-17 | 8.5500 | 8.5500 | 8.2300 | 8.2300 | -1.437% | 285 | 1,149 | -82.868% |
| 2026-08-14 | 8.8000 | 8.8000 | 8.3500 | 8.3500 | -12.105% | 2 | 1,149 | -83.114% |
| 2026-08-13 | 9.7600 | 9.7600 | 9.5000 | 9.5000 | +13.365% | 2 | 1,149 | -85.158% |
| 2026-08-12 | 8.0500 | 8.6000 | 8.0000 | 8.3800 | +12.332% | 7 | 1,149 | -83.174% |
| 2026-08-11 | 7.3000 | 7.4600 | 7.2500 | 7.4600 | -19.612% | 8 | 1,148 | -81.099% |
| 2026-08-07 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -14.470% | 1 | 1,149 | -84.806% |
| 2026-08-05 | 10.0500 | 10.8500 | 9.5500 | 10.8500 | +4.327% | 13 | 1,145 | -87.005% |
| 2026-08-04 | 7.6400 | 10.4000 | 7.6400 | 10.4000 | +55.224% | 11 | 1,143 | -86.442% |
| 2026-08-03 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.294% | 2 | 1,143 | -78.955% |
| 2026-07-31 | 7.7000 | 7.7000 | 7.1500 | 7.1500 | -5.921% | 5 | 1,146 | -80.280% |
| 2026-07-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +29.472% | 2 | 1,148 | -81.447% |
| 2026-07-29 | 5.9500 | 6.1000 | 5.8700 | 5.8700 | -12.257% | 13 | 1,154 | -75.980% |
| 2026-07-28 | 6.2000 | 6.6900 | 6.2000 | 6.6900 | -8.104% | 6 | 1,154 | -78.924% |
| 2026-07-27 | 8.2300 | 8.2300 | 7.2800 | 7.2800 | -25.333% | 6 | 1,153 | -80.632% |
| 2026-07-24 | 9.9500 | 10.2000 | 9.5000 | 9.7500 | -16.880% | 48 | 1,129 | -85.538% |
| 2026-07-23 | 12.4500 | 12.5000 | 11.7300 | 11.7300 | -18.258% | 31 | 1,104 | -87.980% |
| 2026-07-22 | 14.6000 | 14.6000 | 14.3500 | 14.3500 | 0.000% | 2 | 1,102 | -90.174% |
| 2026-07-21 | 13.1200 | 14.3500 | 13.1200 | 14.3500 | +46.130% | 103 | 1,019 | -90.174% |
| 2026-07-17 | 10.0000 | 10.0000 | 9.7500 | 9.8200 | -25.038% | 18 | 1,003 | -85.642% |
| 2026-07-15 | 12.9200 | 13.1000 | 12.9200 | 13.1000 | -14.602% | 89 | 995 | -89.237% |
| 2026-07-14 | 13.8500 | 15.5500 | 13.8500 | 15.3400 | +20.597% | 38 | 1,013 | -90.808% |
| 2026-07-13 | 13.8000 | 13.8000 | 12.7200 | 12.7200 | -21.915% | 18 | 1,017 | -88.915% |
| 2026-07-10 | 16.0000 | 16.2900 | 16.0000 | 16.2900 | -7.966% | 25 | 1,004 | -91.344% |
| 2026-07-09 | 18.5400 | 18.5400 | 17.7000 | 17.7000 | +16.986% | 5 | 1,006 | -92.034% |
| 2026-07-08 | 16.1400 | 16.1400 | 15.1300 | 15.1300 | -12.035% | 4 | 1,004 | -90.681% |
| 2026-07-07 | 18.4700 | 18.4700 | 16.5000 | 17.2000 | -28.184% | 35 | 1,001 | -91.802% |
| 2026-07-06 | 24.5200 | 24.5200 | 23.9500 | 23.9500 | +11.188% | 6 | 999 | -94.113% |
| 2026-07-02 | 26.5500 | 26.5500 | 21.0000 | 21.5400 | -12.794% | 107 | 1,016 | -93.454% |
| 2026-07-01 | 28.9200 | 28.9200 | 24.7000 | 24.7000 | -22.571% | 9 | 1,017 | -94.291% |
| 2026-06-30 | 29.5000 | 32.8500 | 29.5000 | 31.9000 | +19.925% | 68 | 989 | -95.580% |
| 2026-06-29 | 23.3700 | 26.9500 | 23.1000 | 26.6000 | +2.033% | 15 | 987 | -94.699% |
| 2026-06-26 | 27.4500 | 27.5000 | 25.9000 | 26.0700 | -5.714% | 7 | 984 | -94.591% |
| 2026-06-25 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +2.674% | 2 | 1,006 | -94.901% |
| 2026-06-24 | 27.5000 | 30.3000 | 26.9300 | 26.9300 | -7.932% | 15 | 998 | -94.764% |
| 2026-06-23 | 26.7000 | 31.7000 | 26.7000 | 29.2500 | -12.425% | 27 | 996 | -95.179% |
| 2026-06-22 | 31.1500 | 33.5000 | 31.1500 | 33.4000 | +13.029% | 36 | 987 | -95.778% |
| 2026-06-18 | 27.9800 | 29.8000 | 26.7500 | 29.5500 | +31.333% | 47 | 974 | -95.228% |
| 2026-06-17 | 22.0000 | 22.8100 | 22.0000 | 22.5000 | +10.565% | 4 | 971 | -93.733% |
| 2026-06-16 | 25.5000 | 25.5000 | 20.3000 | 20.3500 | -25.946% | 36 | 980 | -93.071% |
| 2026-06-15 | 27.0000 | 27.4800 | 27.0000 | 27.4800 | +8.703% | 6 | 984 | -94.869% |
| 2026-06-12 | 21.0500 | 26.2000 | 21.0500 | 25.2800 | +22.421% | 19 | 983 | -94.422% |
| 2026-06-11 | 20.5000 | 21.1100 | 19.2000 | 20.6500 | +30.696% | 16 | 981 | -93.172% |
| 2026-06-10 | 17.5000 | 17.5000 | 15.2000 | 15.8000 | -1.003% | 50 | 998 | -91.076% |
| 2026-06-09 | 17.5000 | 17.5000 | 14.8000 | 15.9600 | -13.962% | 21 | 1,002 | -91.165% |
| 2026-06-08 | 17.6700 | 18.6000 | 16.0000 | 18.5500 | +43.798% | 115 | 958 | -92.399% |
| 2026-06-05 | 14.3000 | 14.7100 | 12.5500 | 12.9000 | -25.000% | 25 | 967 | -89.070% |
| 2026-06-04 | 15.7600 | 17.2000 | 15.7600 | 17.2000 | -5.495% | 33 | 969 | -91.802% |
| 2026-06-03 | 18.9500 | 19.0900 | 18.2000 | 18.2000 | +16.517% | 57 | 939 | -92.253% |
| 2026-06-02 | 15.8500 | 16.0000 | 15.3000 | 15.6200 | -10.743% | 374 | 906 | -90.973% |
| 2026-06-01 | 15.5500 | 18.3800 | 15.5500 | 17.5000 | -15.172% | 48 | 912 | -91.943% |
| 2026-05-29 | 23.9500 | 23.9500 | 20.6300 | 20.6300 | -4.269% | 22 | 918 | -93.165% |
| 2026-05-28 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +7.750% | 6 | 916 | -93.457% |
| 2026-05-27 | 23.0300 | 23.0300 | 20.0000 | 20.0000 | -13.495% | 19 | 925 | -92.950% |
| 2026-05-26 | 21.7400 | 23.2400 | 21.7400 | 23.1200 | +10.675% | 13 | 914 | -93.901% |
| 2026-05-22 | 21.9000 | 21.9000 | 20.8300 | 20.8900 | +5.665% | 14 | 917 | -93.250% |
| 2026-05-21 | 19.5500 | 20.1000 | 18.9400 | 19.7700 | -6.701% | 89 | 956 | -92.868% |
| 2026-05-20 | 20.4500 | 22.1000 | 19.0000 | 21.1900 | +21.086% | 120 | 919 | -93.346% |
| 2026-05-19 | 14.0000 | 17.8500 | 14.0000 | 17.5000 | +13.489% | 385 | 689 | -91.943% |
| 2026-05-18 | 15.9500 | 16.0000 | 14.9000 | 15.4200 | -9.294% | 39 | 666 | -90.856% |
| 2026-05-15 | 16.5000 | 17.5000 | 16.5000 | 17.0000 | -20.188% | 46 | 679 | -91.706% |
| 2026-05-14 | 20.2100 | 21.8000 | 19.9500 | 21.3000 | -7.391% | 134 | 671 | -93.380% |
| 2026-05-13 | 23.0500 | 24.5000 | 21.7000 | 23.0000 | +0.437% | 151 | 754 | -93.870% |
| 2026-05-12 | 25.7900 | 26.2400 | 20.3000 | 22.9000 | -19.081% | 306 | 738 | -93.843% |
| 2026-05-11 | 28.3000 | 29.5000 | 26.0000 | 28.3000 | +10.980% | 507 | 598 | -95.018% |
| 2026-05-08 | 18.3000 | 30.2000 | 18.3000 | 25.5000 | +49.297% | 750 | 39 | -94.471% |
| 2026-05-07 | 18.7000 | 19.3200 | 17.0800 | 17.0800 | 0.000% | 44 | 0 | -91.745% |