INTC270319C00175000
INTC Mar 19 2027 175.00 Call
optionOPRA
EODOct 16, 2026
1.27USD-24.852%(-0.42)4Vol2,214OI
INTC270319C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.5900 | 1.5900 | 1.2700 | 1.2700 | -24.852% | 4 | 2,210 | 0.000% |
| 2026-10-15 | 1.6000 | 1.7700 | 1.6000 | 1.6900 | -25.877% | 91 | 2,099 | -24.852% |
| 2026-10-14 | 2.5700 | 2.5700 | 2.2800 | 2.2800 | -18.571% | 1,273 | 2,775 | -44.298% |
| 2026-10-13 | 2.2700 | 2.8000 | 2.2700 | 2.8000 | +11.111% | 354 | 2,586 | -54.643% |
| 2026-10-12 | 2.7500 | 2.7500 | 2.5200 | 2.5200 | -25.664% | 6 | 2,581 | -49.603% |
| 2026-10-09 | 3.6000 | 3.7000 | 3.3700 | 3.3900 | -13.077% | 213 | 2,427 | -62.537% |
| 2026-10-08 | 4.5800 | 5.0500 | 3.7000 | 3.9000 | -28.440% | 239 | 2,377 | -67.436% |
| 2026-10-07 | 5.2000 | 5.6500 | 5.2000 | 5.4500 | +3.810% | 52 | 2,378 | -76.697% |
| 2026-10-06 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | -16.667% | 91 | 2,382 | -75.810% |
| 2026-10-05 | 7.0000 | 7.0000 | 6.2500 | 6.3000 | -18.182% | 133 | 2,367 | -79.841% |
| 2026-10-02 | 9.8500 | 9.8500 | 7.7000 | 7.7000 | -10.983% | 17 | 2,356 | -83.506% |
| 2026-10-01 | 8.5700 | 8.9000 | 8.5200 | 8.6500 | -1.705% | 5 | 2,353 | -85.318% |
| 2026-09-30 | 8.4000 | 8.8000 | 8.4000 | 8.8000 | +13.548% | 22 | 2,341 | -85.568% |
| 2026-09-29 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | +2.649% | 3 | 2,340 | -83.613% |
| 2026-09-28 | 8.6000 | 8.6000 | 7.3200 | 7.5500 | -29.108% | 14 | 2,341 | -83.179% |
| 2026-09-25 | 11.6300 | 11.6300 | 10.6500 | 10.6500 | -11.250% | 9 | 2,347 | -88.075% |
| 2026-09-24 | 10.6500 | 12.1100 | 10.3500 | 12.0000 | +26.316% | 1,726 | 1,308 | -89.417% |
| 2026-09-23 | 10.6000 | 10.6000 | 9.5000 | 9.5000 | -6.404% | 15 | 1,296 | -86.632% |
| 2026-09-22 | 10.2500 | 10.3000 | 10.1500 | 10.1500 | -3.333% | 11 | 1,306 | -87.488% |
| 2026-09-21 | 8.9500 | 12.1700 | 8.5500 | 10.5000 | +76.471% | 230 | 1,255 | -87.905% |
| 2026-09-18 | 5.8500 | 5.9500 | 5.5500 | 5.9500 | -7.031% | 116 | 1,234 | -78.655% |
| 2026-09-17 | 5.5000 | 7.2000 | 5.5000 | 6.4000 | +36.170% | 824 | 1,545 | -80.156% |
| 2026-09-16 | 4.8000 | 4.9000 | 4.4500 | 4.7000 | +27.027% | 84 | 1,545 | -72.979% |
| 2026-09-15 | 4.2500 | 4.2500 | 3.6100 | 3.7000 | -5.612% | 12 | 1,544 | -65.676% |
| 2026-09-14 | 4.0000 | 4.2100 | 3.9000 | 3.9200 | -26.729% | 82 | 1,545 | -67.602% |
| 2026-09-11 | 5.6500 | 5.7800 | 5.3000 | 5.3500 | 0.000% | 120 | 1,558 | -76.262% |
| 2026-09-10 | 5.9500 | 6.0000 | 5.3500 | 5.3500 | -21.898% | 16 | 1,561 | -76.262% |
| 2026-09-09 | 6.9800 | 7.1100 | 6.7900 | 6.8500 | -0.725% | 145 | 1,562 | -81.460% |
| 2026-09-08 | 5.7400 | 7.0500 | 5.7200 | 6.9000 | +84.000% | 62 | 1,576 | -81.594% |
| 2026-09-04 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +25.000% | 1 | 1,576 | -66.133% |
| 2026-09-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +13.208% | 1 | 1,575 | -57.667% |
| 2026-09-01 | 2.6500 | 2.6900 | 2.6500 | 2.6500 | -7.666% | 182 | 1,570 | -52.075% |
| 2026-08-31 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -6.818% | 1 | 1,569 | -55.749% |
| 2026-08-28 | 3.7500 | 3.7500 | 3.0700 | 3.0800 | -17.647% | 110 | 1,461 | -58.766% |
| 2026-08-27 | 3.3700 | 3.7400 | 3.3700 | 3.7400 | +16.875% | 110 | 1,462 | -66.043% |
| 2026-08-26 | 2.8600 | 3.2000 | 2.8600 | 3.2000 | +3.226% | 50 | 1,464 | -60.313% |
| 2026-08-25 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | -3.125% | 3 | 1,462 | -59.032% |
| 2026-08-24 | 3.0000 | 3.2100 | 3.0000 | 3.2000 | -20.000% | 9 | 1,465 | -60.313% |
| 2026-08-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.077% | 2 | 1,464 | -68.250% |
| 2026-08-20 | 4.2000 | 4.2000 | 3.9500 | 4.1700 | -7.333% | 9 | 1,459 | -69.544% |
| 2026-08-19 | 4.5600 | 4.6000 | 4.4400 | 4.5000 | -18.919% | 4 | 1,459 | -71.778% |
| 2026-08-18 | 6.4000 | 6.4000 | 5.5500 | 5.5500 | -27.451% | 17 | 1,456 | -77.117% |
| 2026-08-17 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -4.375% | 5 | 1,455 | -83.399% |
| 2026-08-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 1,454 | -84.125% |
| 2026-08-13 | 8.9200 | 9.4000 | 8.8000 | 9.0000 | +17.647% | 27 | 1,471 | -85.889% |
| 2026-08-12 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +12.999% | 3 | 1,469 | -83.399% |
| 2026-08-11 | 6.9500 | 6.9500 | 6.7700 | 6.7700 | -5.972% | 2 | 1,470 | -81.241% |
| 2026-08-10 | 7.5500 | 7.5500 | 7.2000 | 7.2000 | -17.241% | 10 | 1,465 | -82.361% |
| 2026-08-07 | 8.3000 | 9.0700 | 8.3000 | 8.7000 | -10.769% | 12 | 1,464 | -85.402% |
| 2026-08-06 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.500% | 1 | 1,463 | -86.974% |
| 2026-08-05 | 9.4000 | 10.0000 | 9.0500 | 10.0000 | +8.696% | 7 | 1,466 | -87.300% |
| 2026-08-04 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +48.387% | 2 | 1,466 | -86.196% |
| 2026-08-03 | 5.7000 | 6.2000 | 5.7000 | 6.2000 | -8.148% | 7 | 1,461 | -79.516% |
| 2026-07-31 | 6.9000 | 6.9000 | 6.7500 | 6.7500 | +12.500% | 4 | 1,463 | -81.185% |
| 2026-07-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.868% | 4 | 1,463 | -78.833% |
| 2026-07-29 | 5.7000 | 5.8900 | 5.6000 | 5.8900 | -4.538% | 22 | 1,463 | -78.438% |
| 2026-07-28 | 5.7300 | 6.2200 | 5.7300 | 6.1700 | -11.857% | 63 | 1,522 | -79.417% |
| 2026-07-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -5.660% | 6 | 1,520 | -81.857% |
| 2026-07-24 | 8.9700 | 9.4500 | 7.4200 | 7.4200 | -35.758% | 4 | 1,521 | -82.884% |
| 2026-07-23 | 11.0500 | 11.5500 | 11.0500 | 11.5500 | -12.566% | 15 | 1,514 | -89.004% |
| 2026-07-21 | 12.5000 | 13.7500 | 11.9000 | 13.2100 | +22.315% | 142 | 1,486 | -90.386% |
| 2026-07-20 | 11.6000 | 11.6000 | 10.8000 | 10.8000 | +0.935% | 5 | 1,488 | -88.241% |
| 2026-07-17 | 8.7000 | 10.7000 | 8.5100 | 10.7000 | -13.918% | 18 | 1,485 | -88.131% |
| 2026-07-15 | 12.0000 | 12.4300 | 11.5500 | 12.4300 | -0.161% | 12 | 1,477 | -89.783% |
| 2026-07-13 | 13.1900 | 13.2500 | 12.4500 | 12.4500 | -17.495% | 21 | 1,473 | -89.799% |
| 2026-07-10 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -19.305% | 4 | 1,469 | -91.584% |
| 2026-07-09 | 18.0000 | 18.7000 | 18.0000 | 18.7000 | +16.875% | 2 | 1,471 | -93.209% |
| 2026-07-08 | 15.3000 | 16.0000 | 14.2000 | 16.0000 | -1.538% | 5 | 1,472 | -92.063% |
| 2026-07-07 | 17.5000 | 18.0000 | 15.5000 | 16.2500 | -20.732% | 13 | 1,466 | -92.185% |
| 2026-07-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -14.690% | 1 | 1,465 | -93.805% |
| 2026-07-01 | 23.9500 | 24.8000 | 23.9500 | 24.0300 | -23.908% | 754 | 733 | -94.715% |
| 2026-06-30 | 29.2000 | 31.5800 | 29.2000 | 31.5800 | +39.549% | 91 | 691 | -95.978% |
| 2026-06-29 | 22.9700 | 22.9700 | 20.2000 | 22.6300 | -9.912% | 84 | 703 | -94.388% |
| 2026-06-26 | 25.1500 | 25.1500 | 24.3000 | 25.1200 | -2.636% | 4 | 701 | -94.944% |
| 2026-06-25 | 30.5000 | 30.6100 | 25.8000 | 25.8000 | -1.714% | 23 | 714 | -95.078% |
| 2026-06-24 | 26.9200 | 29.4400 | 26.1600 | 26.2500 | -4.545% | 40 | 724 | -95.162% |
| 2026-06-23 | 27.8500 | 30.4000 | 27.5000 | 27.5000 | -14.197% | 25 | 728 | -95.382% |
| 2026-06-22 | 31.0500 | 32.5500 | 30.0000 | 32.0500 | +14.710% | 24 | 736 | -96.037% |
| 2026-06-18 | 28.1500 | 29.3000 | 26.6000 | 27.9400 | +33.365% | 89 | 679 | -95.455% |
| 2026-06-17 | 20.3000 | 22.5000 | 19.9000 | 20.9500 | +7.712% | 9 | 684 | -93.938% |
| 2026-06-16 | 25.0000 | 25.0000 | 19.4500 | 19.4500 | -27.990% | 39 | 682 | -93.470% |
| 2026-06-15 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +10.020% | 1 | 681 | -95.298% |
| 2026-06-12 | 20.1500 | 24.7000 | 20.1500 | 24.5500 | +25.897% | 114 | 768 | -94.827% |
| 2026-06-11 | 18.7000 | 20.0900 | 18.0700 | 19.5000 | +29.568% | 21 | 776 | -93.487% |
| 2026-06-10 | 15.3000 | 16.9500 | 14.5900 | 15.0500 | -2.903% | 38 | 775 | -91.561% |
| 2026-06-09 | 16.7700 | 16.7700 | 13.0000 | 15.5000 | -8.175% | 37 | 775 | -91.806% |
| 2026-06-08 | 15.9500 | 17.5000 | 15.0000 | 16.8800 | +42.930% | 159 | 755 | -92.476% |
| 2026-06-05 | 13.9500 | 13.9900 | 11.8100 | 11.8100 | -28.207% | 143 | 659 | -89.246% |
| 2026-06-04 | 16.0000 | 16.8000 | 15.4000 | 16.4500 | -2.663% | 11 | 659 | -92.280% |
| 2026-06-03 | 18.5500 | 18.5500 | 16.6500 | 16.9000 | +10.098% | 27 | 649 | -92.485% |
| 2026-06-02 | 14.0000 | 15.9000 | 14.0000 | 15.3500 | -1.791% | 366 | 670 | -91.726% |
| 2026-06-01 | 15.8900 | 18.2300 | 15.2000 | 15.6300 | -11.193% | 98 | 664 | -91.875% |
| 2026-05-29 | 21.8500 | 21.8500 | 17.6000 | 17.6000 | -12.957% | 19 | 669 | -92.784% |
| 2026-05-28 | 21.0200 | 21.2900 | 18.5100 | 20.2200 | -0.345% | 19 | 663 | -93.719% |
| 2026-05-27 | 21.2100 | 21.2100 | 19.5300 | 20.2900 | -6.368% | 21 | 654 | -93.741% |
| 2026-05-26 | 22.2000 | 22.2700 | 21.1300 | 21.6700 | +9.722% | 96 | 621 | -94.139% |
| 2026-05-22 | 19.6800 | 21.5200 | 19.5500 | 19.7500 | +7.279% | 85 | 575 | -93.570% |
| 2026-05-21 | 16.7000 | 18.4500 | 16.7000 | 18.4100 | -7.719% | 4 | 574 | -93.102% |
| 2026-05-20 | 19.5500 | 22.0000 | 19.0000 | 19.9500 | +25.472% | 105 | 492 | -93.634% |
| 2026-05-19 | 14.0000 | 17.0000 | 13.0000 | 15.9000 | +4.950% | 214 | 389 | -92.013% |
| 2026-05-18 | 18.2000 | 18.2000 | 14.3800 | 15.1500 | -2.258% | 55 | 349 | -91.617% |
| 2026-05-15 | 15.3100 | 16.0000 | 15.3100 | 15.5000 | -24.020% | 85 | 269 | -91.806% |
| 2026-05-14 | 20.2500 | 20.4000 | 19.0200 | 20.4000 | -10.644% | 31 | 262 | -93.775% |
| 2026-05-13 | 23.0000 | 23.3500 | 22.6300 | 22.8300 | +12.463% | 306 | 81 | -94.437% |
| 2026-05-12 | 19.5000 | 20.9500 | 19.5000 | 20.3000 | -24.759% | 43 | 67 | -93.744% |
| 2026-05-11 | 26.0000 | 26.9800 | 25.5300 | 26.9800 | 0.000% | 69 | 81 | -95.293% |