INTC270319C00180000
INTC Mar 19 2027 180.00 Call
optionOPRA
EODOct 16, 2026
1.12USD-30.864%(-0.50)90Vol9,333OI
INTC270319C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.4700 | 1.4700 | 1.1200 | 1.1200 | -30.864% | 90 | 9,353 | 0.000% |
| 2026-10-15 | 1.6700 | 1.6700 | 1.3500 | 1.6200 | -20.976% | 186 | 9,285 | -30.864% |
| 2026-10-14 | 2.3500 | 2.4300 | 2.0500 | 2.0500 | -22.642% | 98 | 9,325 | -45.366% |
| 2026-10-13 | 1.9500 | 2.6500 | 1.9500 | 2.6500 | +21.005% | 249 | 9,254 | -57.736% |
| 2026-10-12 | 2.7200 | 2.7400 | 2.1900 | 2.1900 | -29.355% | 119 | 9,204 | -48.858% |
| 2026-10-09 | 3.3000 | 3.3100 | 3.1000 | 3.1000 | -12.676% | 20 | 9,190 | -63.871% |
| 2026-10-08 | 4.3000 | 4.6000 | 3.4000 | 3.5500 | -28.715% | 266 | 9,047 | -68.451% |
| 2026-10-07 | 4.8500 | 5.3500 | 4.7500 | 4.9800 | +0.606% | 123 | 9,013 | -77.510% |
| 2026-10-06 | 5.6000 | 5.6000 | 4.8200 | 4.9500 | -12.852% | 224 | 8,894 | -77.374% |
| 2026-10-05 | 6.5500 | 6.5500 | 5.6500 | 5.6800 | -19.661% | 4,820 | 5,163 | -80.282% |
| 2026-10-02 | 9.3000 | 9.3000 | 7.0700 | 7.0700 | -13.252% | 54 | 5,176 | -84.158% |
| 2026-10-01 | 7.8000 | 8.3000 | 7.5000 | 8.1500 | -2.395% | 245 | 5,130 | -86.258% |
| 2026-09-30 | 7.9500 | 8.3500 | 7.9500 | 8.3500 | +17.606% | 18 | 5,133 | -86.587% |
| 2026-09-29 | 7.2300 | 7.9800 | 7.1000 | 7.1000 | 0.000% | 55 | 5,131 | -84.225% |
| 2026-09-28 | 9.3700 | 9.3700 | 6.7700 | 7.1000 | -29.000% | 1,749 | 5,177 | -84.225% |
| 2026-09-25 | 10.8000 | 10.8000 | 9.8000 | 10.0000 | -12.816% | 222 | 4,967 | -88.800% |
| 2026-09-24 | 10.8000 | 11.5900 | 9.6500 | 11.4700 | +29.605% | 78 | 4,915 | -90.235% |
| 2026-09-23 | 9.4000 | 9.4000 | 8.7500 | 8.8500 | -14.904% | 147 | 4,933 | -87.345% |
| 2026-09-22 | 9.3300 | 10.4000 | 9.3300 | 10.4000 | +2.463% | 1,615 | 3,788 | -89.231% |
| 2026-09-21 | 8.2500 | 10.6400 | 8.2500 | 10.1500 | +91.509% | 268 | 3,717 | -88.966% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.0500 | 5.3000 | -16.535% | 99 | 3,717 | -78.868% |
| 2026-09-17 | 5.0100 | 6.6200 | 5.0100 | 6.3500 | +58.750% | 1,436 | 3,411 | -82.362% |
| 2026-09-16 | 4.3500 | 4.6000 | 4.0000 | 4.0000 | +15.942% | 23 | 3,393 | -72.000% |
| 2026-09-15 | 3.5300 | 3.5300 | 3.4500 | 3.4500 | -10.390% | 49 | 3,384 | -67.536% |
| 2026-09-14 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -23.000% | 11 | 3,385 | -70.909% |
| 2026-09-11 | 5.5000 | 5.5000 | 4.8500 | 5.0000 | +2.041% | 191 | 3,423 | -77.600% |
| 2026-09-10 | 5.0000 | 5.1500 | 4.9000 | 4.9000 | -23.438% | 117 | 3,416 | -77.143% |
| 2026-09-09 | 6.0000 | 6.4900 | 6.0000 | 6.4000 | +2.894% | 10 | 3,420 | -82.500% |
| 2026-09-08 | 5.2500 | 6.6500 | 5.1200 | 6.2200 | +55.500% | 1,486 | 2,227 | -81.994% |
| 2026-09-04 | 3.2500 | 4.0000 | 3.2000 | 4.0000 | +56.250% | 28 | 2,220 | -72.000% |
| 2026-09-03 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | +5.350% | 30 | 2,220 | -56.250% |
| 2026-09-01 | 2.3200 | 2.4900 | 2.3200 | 2.4300 | -7.605% | 14 | 2,223 | -53.909% |
| 2026-08-31 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -7.394% | 1 | 2,223 | -57.414% |
| 2026-08-28 | 3.4000 | 3.4500 | 2.7900 | 2.8400 | -18.857% | 109 | 2,223 | -60.563% |
| 2026-08-27 | 3.2000 | 3.5000 | 3.1000 | 3.5000 | +18.644% | 6 | 2,224 | -68.000% |
| 2026-08-26 | 2.7200 | 2.9500 | 2.6100 | 2.9500 | +2.076% | 7 | 2,222 | -62.034% |
| 2026-08-25 | 2.9900 | 2.9900 | 2.8900 | 2.8900 | -3.667% | 3 | 2,221 | -61.246% |
| 2026-08-24 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | -18.919% | 164 | 2,084 | -62.667% |
| 2026-08-21 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | -8.642% | 122 | 1,972 | -69.730% |
| 2026-08-20 | 4.0000 | 4.0500 | 3.5900 | 4.0500 | -2.410% | 137 | 1,960 | -72.346% |
| 2026-08-19 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | -17.000% | 354 | 1,947 | -73.012% |
| 2026-08-18 | 5.8500 | 5.8500 | 5.0000 | 5.0000 | -30.556% | 319 | 1,664 | -77.600% |
| 2026-08-17 | 7.6500 | 7.6500 | 7.2000 | 7.2000 | -15.094% | 24 | 1,653 | -84.444% |
| 2026-08-13 | 6.7500 | 8.4800 | 6.7500 | 8.4800 | +23.796% | 17 | 1,640 | -86.792% |
| 2026-08-12 | 7.0500 | 7.0500 | 6.7500 | 6.8500 | +7.031% | 5 | 1,636 | -83.650% |
| 2026-08-11 | 6.3500 | 6.4200 | 6.3500 | 6.4000 | -6.569% | 8 | 1,633 | -82.500% |
| 2026-08-10 | 6.9500 | 6.9500 | 6.7500 | 6.8500 | -13.836% | 6 | 1,629 | -83.650% |
| 2026-08-07 | 7.8500 | 7.9500 | 7.8500 | 7.9500 | -13.115% | 2 | 1,628 | -85.912% |
| 2026-08-06 | 9.1200 | 9.2000 | 8.9000 | 9.1500 | +8.284% | 171 | 1,667 | -87.760% |
| 2026-08-05 | 8.8000 | 8.8000 | 8.4000 | 8.4500 | -6.111% | 12 | 1,676 | -86.746% |
| 2026-08-04 | 6.7500 | 9.2500 | 6.5500 | 9.0000 | +53.846% | 16 | 1,684 | -87.556% |
| 2026-08-03 | 4.8000 | 5.8900 | 4.8000 | 5.8500 | -4.098% | 8 | 1,682 | -80.855% |
| 2026-07-31 | 6.7500 | 6.8800 | 6.1000 | 6.1000 | -10.294% | 75 | 1,707 | -81.639% |
| 2026-07-30 | 6.4000 | 6.8000 | 6.4000 | 6.8000 | +51.111% | 36 | 1,707 | -83.529% |
| 2026-07-29 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | -24.370% | 73 | 1,695 | -75.111% |
| 2026-07-28 | 5.3000 | 5.9500 | 5.1000 | 5.9500 | -15.000% | 409 | 1,844 | -81.176% |
| 2026-07-27 | 7.6600 | 7.7000 | 6.0200 | 7.0000 | -3.448% | 699 | 1,633 | -84.000% |
| 2026-07-24 | 8.2900 | 8.4000 | 7.2500 | 7.2500 | -33.486% | 19 | 1,618 | -84.552% |
| 2026-07-23 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -11.955% | 15 | 1,603 | -89.725% |
| 2026-07-22 | 11.7500 | 12.3800 | 11.7500 | 12.3800 | -3.658% | 16 | 1,588 | -90.953% |
| 2026-07-21 | 11.7000 | 12.8500 | 11.3000 | 12.8500 | +27.861% | 302 | 1,480 | -91.284% |
| 2026-07-17 | 8.9200 | 10.0500 | 8.9200 | 10.0500 | +5.789% | 6 | 1,480 | -88.856% |
| 2026-07-16 | 11.0900 | 11.0900 | 9.5000 | 9.5000 | -19.831% | 15 | 1,474 | -88.211% |
| 2026-07-15 | 13.5000 | 13.5000 | 11.0100 | 11.8500 | -14.379% | 211 | 1,566 | -90.549% |
| 2026-07-14 | 13.3000 | 14.0000 | 12.8900 | 13.8400 | +17.787% | 25 | 1,566 | -91.908% |
| 2026-07-13 | 12.3600 | 12.3600 | 11.7500 | 11.7500 | -19.299% | 24 | 1,556 | -90.468% |
| 2026-07-10 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | -11.220% | 1 | 1,556 | -92.308% |
| 2026-07-09 | 17.5000 | 17.6900 | 16.2900 | 16.4000 | +15.493% | 17 | 1,546 | -93.171% |
| 2026-07-08 | 13.5000 | 14.2000 | 13.4100 | 14.2000 | -6.271% | 28 | 1,545 | -92.113% |
| 2026-07-07 | 16.5500 | 16.9500 | 15.1300 | 15.1500 | -25.000% | 82 | 1,499 | -92.607% |
| 2026-07-06 | 20.9500 | 23.1500 | 20.2000 | 20.2000 | +3.643% | 23 | 1,497 | -94.455% |
| 2026-07-02 | 21.7200 | 21.7500 | 19.3700 | 19.4900 | -15.518% | 33 | 1,514 | -94.253% |
| 2026-07-01 | 26.0500 | 26.0800 | 23.0100 | 23.0700 | -23.987% | 45 | 1,488 | -95.145% |
| 2026-06-30 | 28.0700 | 30.6000 | 28.0700 | 30.3500 | +23.374% | 60 | 1,467 | -96.310% |
| 2026-06-29 | 21.6600 | 24.6000 | 19.2000 | 24.6000 | +2.800% | 411 | 1,547 | -95.447% |
| 2026-06-26 | 23.4900 | 24.0100 | 23.4900 | 23.9300 | -8.664% | 4 | 1,548 | -95.320% |
| 2026-06-25 | 27.1900 | 27.1900 | 23.8100 | 26.2000 | +2.745% | 139 | 1,599 | -95.725% |
| 2026-06-24 | 25.8800 | 27.6200 | 25.0000 | 25.5000 | -1.923% | 183 | 1,575 | -95.608% |
| 2026-06-23 | 25.8500 | 29.5000 | 25.8500 | 26.0000 | -16.264% | 128 | 1,576 | -95.692% |
| 2026-06-22 | 29.7000 | 31.1500 | 29.1500 | 31.0500 | +15.043% | 30 | 1,572 | -96.393% |
| 2026-06-18 | 27.5500 | 28.0000 | 24.4000 | 26.9900 | +22.071% | 210 | 1,530 | -95.850% |
| 2026-06-17 | 19.9000 | 22.1100 | 19.7800 | 22.1100 | +13.385% | 18 | 1,529 | -94.934% |
| 2026-06-16 | 23.8000 | 23.8500 | 19.5000 | 19.5000 | -20.408% | 196 | 1,565 | -94.256% |
| 2026-06-15 | 25.5800 | 26.0200 | 24.4000 | 24.5000 | +3.594% | 64 | 1,591 | -95.429% |
| 2026-06-12 | 21.5000 | 25.0000 | 21.5000 | 23.6500 | +35.143% | 9 | 1,589 | -95.264% |
| 2026-06-11 | 18.7500 | 20.2500 | 16.5000 | 17.5000 | +21.951% | 140 | 1,619 | -93.600% |
| 2026-06-10 | 15.0000 | 16.2100 | 13.8700 | 14.3500 | +8.712% | 145 | 1,573 | -92.195% |
| 2026-06-09 | 17.2500 | 17.2500 | 12.8000 | 13.2000 | -22.353% | 141 | 1,558 | -91.515% |
| 2026-06-08 | 15.3500 | 17.2000 | 14.6000 | 17.0000 | +53.707% | 873 | 1,522 | -93.412% |
| 2026-06-05 | 13.4500 | 13.9000 | 11.0600 | 11.0600 | -32.064% | 189 | 1,604 | -89.873% |
| 2026-06-04 | 14.8500 | 16.2800 | 14.8500 | 16.2800 | +0.494% | 7 | 1,606 | -93.120% |
| 2026-06-03 | 17.5500 | 18.1000 | 16.2000 | 16.2000 | +15.714% | 94 | 1,602 | -93.086% |
| 2026-06-02 | 14.4500 | 15.2000 | 13.9800 | 14.0000 | -9.852% | 411 | 1,271 | -92.000% |
| 2026-06-01 | 15.6700 | 17.0500 | 14.8500 | 15.5300 | -18.047% | 122 | 1,269 | -92.788% |
| 2026-05-29 | 20.6000 | 20.6000 | 18.9500 | 18.9500 | -1.813% | 3 | 1,269 | -94.090% |
| 2026-05-28 | 19.9000 | 19.9000 | 19.3000 | 19.3000 | +2.660% | 5 | 1,272 | -94.197% |
| 2026-05-27 | 21.4900 | 21.4900 | 18.7000 | 18.8000 | -12.558% | 209 | 1,269 | -94.043% |
| 2026-05-26 | 20.0000 | 21.5000 | 20.0000 | 21.5000 | +13.158% | 73 | 1,268 | -94.791% |
| 2026-05-22 | 20.0500 | 20.0500 | 19.0000 | 19.0000 | +9.195% | 48 | 1,245 | -94.105% |
| 2026-05-21 | 17.5900 | 17.6000 | 17.0500 | 17.4000 | -9.328% | 8 | 1,247 | -93.563% |
| 2026-05-20 | 18.7000 | 19.8500 | 18.1100 | 19.1900 | +23.013% | 32 | 1,242 | -94.164% |
| 2026-05-19 | 12.6500 | 16.2500 | 12.6500 | 15.6000 | +10.247% | 605 | 756 | -92.821% |
| 2026-05-18 | 15.9500 | 15.9500 | 12.7500 | 14.1500 | -5.351% | 85 | 714 | -92.085% |
| 2026-05-15 | 15.5000 | 15.6500 | 14.5000 | 14.9500 | -18.794% | 112 | 681 | -92.508% |
| 2026-05-14 | 18.9800 | 19.2000 | 18.4100 | 18.4100 | -16.885% | 12 | 680 | -93.916% |
| 2026-05-13 | 20.8200 | 22.1500 | 20.7100 | 22.1500 | +10.750% | 7 | 680 | -94.944% |
| 2026-05-12 | 20.8400 | 20.8400 | 18.8000 | 20.0000 | -25.234% | 177 | 567 | -94.400% |
| 2026-05-11 | 24.9000 | 26.7500 | 24.4100 | 26.7500 | 0.000% | 590 | 680 | -95.813% |