INTC270319C00185000
INTC Mar 19 2027 185.00 Call
optionOPRA
EODOct 15, 2026
1.35USD-27.419%(-0.51)12Vol2,613OI
INTC270319C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.3200 | 1.3500 | 1.2700 | 1.3500 | -27.419% | 12 | 2,613 | 0.000% |
| 2026-10-14 | 2.0300 | 2.0300 | 1.8600 | 1.8600 | -15.068% | 16 | 2,602 | -27.419% |
| 2026-10-13 | 1.9400 | 2.2100 | 1.9200 | 2.1900 | +8.416% | 219 | 2,410 | -38.356% |
| 2026-10-12 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -34.839% | 50 | 2,459 | -33.168% |
| 2026-10-08 | 3.7500 | 4.1000 | 3.1000 | 3.1000 | -33.333% | 287 | 2,357 | -56.452% |
| 2026-10-06 | 4.8500 | 4.8500 | 4.4300 | 4.6500 | -11.429% | 9 | 2,354 | -70.968% |
| 2026-10-05 | 5.5500 | 5.5500 | 5.2500 | 5.2500 | -20.455% | 193 | 2,162 | -74.286% |
| 2026-10-02 | 6.8000 | 6.8000 | 6.6000 | 6.6000 | -9.959% | 1,050 | 2,170 | -79.545% |
| 2026-10-01 | 7.2000 | 7.6500 | 6.9000 | 7.3300 | -0.272% | 507 | 2,113 | -81.583% |
| 2026-09-30 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | +12.043% | 4 | 2,115 | -81.633% |
| 2026-09-29 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | +2.500% | 1 | 2,115 | -79.421% |
| 2026-09-28 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -31.915% | 8 | 2,118 | -78.906% |
| 2026-09-25 | 9.1500 | 9.4000 | 9.1500 | 9.4000 | -12.313% | 72 | 2,118 | -85.638% |
| 2026-09-24 | 9.5500 | 10.7200 | 8.9500 | 10.7200 | +31.051% | 144 | 2,058 | -87.407% |
| 2026-09-23 | 8.9000 | 8.9000 | 8.1800 | 8.1800 | -13.895% | 27 | 2,055 | -83.496% |
| 2026-09-22 | 8.8500 | 9.5000 | 8.7000 | 9.5000 | +3.261% | 69 | 2,017 | -85.789% |
| 2026-09-21 | 7.6500 | 10.4000 | 7.0500 | 9.2000 | +84.000% | 827 | 1,580 | -85.326% |
| 2026-09-18 | 5.1500 | 5.1500 | 4.7000 | 5.0000 | -9.910% | 184 | 1,569 | -73.000% |
| 2026-09-17 | 5.8500 | 6.1700 | 5.5000 | 5.5500 | +42.308% | 121 | 1,468 | -75.676% |
| 2026-09-16 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | +20.000% | 5 | 1,470 | -65.385% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 1,470 | -58.462% |
| 2026-09-14 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -29.167% | 6 | 1,470 | -60.294% |
| 2026-09-11 | 4.8500 | 4.8500 | 4.7000 | 4.8000 | +1.053% | 215 | 1,482 | -71.875% |
| 2026-09-10 | 4.6500 | 4.7500 | 4.5500 | 4.7500 | -19.492% | 6 | 1,484 | -71.579% |
| 2026-09-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +136.000% | 1 | 1,485 | -77.119% |
| 2026-09-03 | 2.3200 | 2.6000 | 2.3000 | 2.5000 | +2.881% | 129 | 1,481 | -46.000% |
| 2026-08-31 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -17.905% | 1 | 1,481 | -44.444% |
| 2026-08-28 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | -3.268% | 2 | 1,482 | -54.392% |
| 2026-08-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +10.870% | 1 | 1,482 | -55.882% |
| 2026-08-26 | 2.5900 | 2.7600 | 2.5900 | 2.7600 | -3.497% | 2 | 1,481 | -51.087% |
| 2026-08-25 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +3.623% | 1 | 1,481 | -52.797% |
| 2026-08-24 | 2.6600 | 2.7600 | 2.6600 | 2.7600 | -18.824% | 8 | 1,487 | -51.087% |
| 2026-08-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 3 | 1,484 | -60.294% |
| 2026-08-20 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -13.437% | 5 | 1,487 | -59.701% |
| 2026-08-19 | 4.2000 | 4.2000 | 3.8700 | 3.8700 | -17.484% | 51 | 1,488 | -65.116% |
| 2026-08-18 | 5.2500 | 5.2500 | 4.6900 | 4.6900 | -30.000% | 54 | 1,443 | -71.215% |
| 2026-08-17 | 6.7500 | 7.1500 | 6.7000 | 6.7000 | -5.233% | 34 | 1,457 | -79.851% |
| 2026-08-14 | 7.4000 | 7.4500 | 7.0500 | 7.0700 | -6.358% | 6 | 1,456 | -80.905% |
| 2026-08-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +18.898% | 7 | 1,459 | -82.119% |
| 2026-08-12 | 6.6500 | 6.6600 | 6.3500 | 6.3500 | +6.723% | 11 | 1,460 | -78.740% |
| 2026-08-11 | 6.1700 | 6.1700 | 5.9500 | 5.9500 | -7.031% | 9 | 1,453 | -77.311% |
| 2026-08-10 | 6.4000 | 6.4600 | 6.3000 | 6.4000 | -16.340% | 147 | 1,447 | -78.906% |
| 2026-08-07 | 7.5000 | 7.6500 | 7.2700 | 7.6500 | -8.929% | 15 | 1,442 | -82.353% |
| 2026-08-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -6.145% | 1 | 1,442 | -83.929% |
| 2026-08-05 | 8.3900 | 8.9500 | 7.8000 | 8.9500 | +1.936% | 4 | 1,439 | -84.916% |
| 2026-08-04 | 7.1800 | 8.7800 | 7.1800 | 8.7800 | +57.630% | 324 | 1,456 | -84.624% |
| 2026-08-03 | 4.6000 | 5.5700 | 4.6000 | 5.5700 | -13.643% | 10 | 1,452 | -75.763% |
| 2026-07-30 | 6.7000 | 6.7000 | 6.3000 | 6.4500 | +31.633% | 4 | 1,454 | -79.070% |
| 2026-07-29 | 5.0000 | 5.0000 | 4.8500 | 4.9000 | -2.970% | 232 | 1,356 | -72.449% |
| 2026-07-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -15.973% | 7 | 1,358 | -73.267% |
| 2026-07-27 | 6.4000 | 6.4000 | 5.9700 | 6.0100 | -13.525% | 5 | 1,357 | -77.537% |
| 2026-07-24 | 8.2000 | 8.2000 | 6.9500 | 6.9500 | -30.777% | 18 | 1,355 | -80.576% |
| 2026-07-23 | 11.4600 | 11.4600 | 9.8900 | 10.0400 | -15.203% | 25 | 1,333 | -86.554% |
| 2026-07-22 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -2.310% | 1 | 1,333 | -88.598% |
| 2026-07-21 | 10.8000 | 12.1200 | 10.6900 | 12.1200 | +26.911% | 92 | 1,287 | -88.861% |
| 2026-07-20 | 9.6500 | 9.6500 | 9.5500 | 9.5500 | +4.258% | 2 | 1,287 | -85.864% |
| 2026-07-16 | 9.4400 | 9.4400 | 9.1600 | 9.1600 | -18.578% | 17 | 1,271 | -85.262% |
| 2026-07-15 | 11.2600 | 11.2600 | 10.0100 | 11.2500 | -0.442% | 1,007 | 444 | -88.000% |
| 2026-07-13 | 12.0000 | 12.1000 | 11.2500 | 11.3000 | -30.760% | 16 | 447 | -88.053% |
| 2026-07-09 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +19.824% | 1 | 447 | -91.728% |
| 2026-07-08 | 13.8700 | 13.8700 | 13.5500 | 13.6200 | -8.896% | 53 | 444 | -90.088% |
| 2026-07-07 | 17.0100 | 17.0100 | 14.5500 | 14.9500 | -23.724% | 106 | 352 | -90.970% |
| 2026-07-06 | 21.0000 | 21.0000 | 19.6000 | 19.6000 | +3.104% | 33 | 320 | -93.112% |
| 2026-07-02 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -14.021% | 1 | 320 | -92.898% |
| 2026-07-01 | 22.1100 | 22.1100 | 22.1100 | 22.1100 | -23.203% | 1 | 320 | -93.894% |
| 2026-06-30 | 28.4000 | 28.7900 | 28.4000 | 28.7900 | +37.751% | 2 | 321 | -95.311% |
| 2026-06-29 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -8.932% | 2 | 321 | -93.541% |
| 2026-06-26 | 23.1000 | 23.1000 | 22.3300 | 22.9500 | -3.612% | 9 | 320 | -94.118% |
| 2026-06-25 | 26.8500 | 26.8500 | 23.0000 | 23.8100 | -0.709% | 9 | 338 | -94.330% |
| 2026-06-24 | 26.7000 | 26.7000 | 23.9800 | 23.9800 | -12.129% | 17 | 332 | -94.370% |
| 2026-06-23 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -7.679% | 1 | 323 | -95.053% |
| 2026-06-22 | 30.5000 | 30.5000 | 28.4000 | 29.5600 | +11.758% | 68 | 394 | -95.433% |
| 2026-06-18 | 25.0000 | 26.4500 | 24.6500 | 26.4500 | +35.502% | 16 | 387 | -94.896% |
| 2026-06-17 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | +4.665% | 1 | 387 | -93.084% |
| 2026-06-16 | 22.9000 | 22.9400 | 18.6500 | 18.6500 | -21.639% | 68 | 389 | -92.761% |
| 2026-06-15 | 23.7500 | 23.8000 | 23.2500 | 23.8000 | +44.242% | 13 | 382 | -94.328% |
| 2026-06-11 | 17.6000 | 17.6000 | 16.5000 | 16.5000 | +7.143% | 7 | 383 | -91.818% |
| 2026-06-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +35.088% | 10 | 373 | -91.234% |
| 2026-06-09 | 16.3400 | 16.3400 | 11.4000 | 11.4000 | -19.435% | 20 | 375 | -88.158% |
| 2026-06-08 | 14.5500 | 14.5500 | 14.1500 | 14.1500 | +34.378% | 32 | 343 | -90.459% |
| 2026-06-05 | 13.0800 | 13.0800 | 10.5200 | 10.5300 | -29.847% | 62 | 335 | -87.179% |
| 2026-06-04 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -5.120% | 1 | 335 | -91.006% |
| 2026-06-03 | 16.7000 | 16.7000 | 15.8200 | 15.8200 | +9.481% | 5 | 333 | -91.466% |
| 2026-06-02 | 14.2500 | 14.4500 | 14.2500 | 14.4500 | -0.207% | 2 | 331 | -90.657% |
| 2026-06-01 | 14.4600 | 16.4000 | 14.4600 | 14.4800 | -22.608% | 15 | 332 | -90.677% |
| 2026-05-28 | 19.5000 | 19.5000 | 18.7100 | 18.7100 | +2.240% | 4 | 328 | -92.785% |
| 2026-05-27 | 18.0500 | 18.3500 | 18.0000 | 18.3000 | -10.732% | 262 | 194 | -92.623% |
| 2026-05-26 | 19.1800 | 20.5000 | 19.1800 | 20.5000 | +8.753% | 82 | 154 | -93.415% |
| 2026-05-22 | 18.4900 | 18.9000 | 18.4400 | 18.8500 | +14.939% | 6 | 153 | -92.838% |
| 2026-05-21 | 16.9500 | 17.1000 | 16.4000 | 16.4000 | -10.137% | 3 | 153 | -91.768% |
| 2026-05-20 | 17.9500 | 19.3000 | 17.4400 | 18.2500 | +16.987% | 95 | 111 | -92.603% |
| 2026-05-19 | 12.1400 | 15.6000 | 12.1400 | 15.6000 | -13.092% | 21 | 97 | -91.346% |
| 2026-05-14 | 18.1100 | 18.9300 | 17.9500 | 17.9500 | -12.779% | 11 | 93 | -92.479% |
| 2026-05-13 | 20.3200 | 20.7000 | 20.3200 | 20.5800 | +10.645% | 15 | 89 | -93.440% |
| 2026-05-12 | 18.7000 | 18.9700 | 18.2500 | 18.6000 | -27.059% | 37 | 56 | -92.742% |
| 2026-05-11 | 24.5600 | 25.5000 | 22.7500 | 25.5000 | 0.000% | 60 | 89 | -94.706% |