INTC270319C00190000
INTC Mar 19 2027 190.00 Call
optionOPRA
EODOct 16, 2026
0.93USD-33.571%(-0.47)46Vol3,502OI
INTC270319C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1400 | 1.1400 | 0.9300 | 0.9300 | -33.571% | 46 | 3,516 | 0.000% |
| 2026-10-15 | 1.3000 | 1.4000 | 1.2400 | 1.4000 | -20.000% | 795 | 2,816 | -33.571% |
| 2026-10-14 | 1.8900 | 1.8900 | 1.7300 | 1.7500 | -12.060% | 17 | 2,822 | -46.857% |
| 2026-10-13 | 1.6200 | 2.0000 | 1.6200 | 1.9900 | +10.556% | 149 | 2,798 | -53.266% |
| 2026-10-12 | 2.2400 | 2.2400 | 1.8000 | 1.8000 | -38.776% | 118 | 2,740 | -48.333% |
| 2026-10-08 | 3.6000 | 3.6000 | 2.8100 | 2.9400 | -27.941% | 137 | 2,762 | -68.367% |
| 2026-10-07 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | +3.291% | 2 | 2,763 | -77.206% |
| 2026-10-06 | 4.3000 | 4.3000 | 3.9500 | 3.9500 | -17.708% | 50 | 2,717 | -76.456% |
| 2026-10-05 | 5.5800 | 5.5800 | 4.7300 | 4.8000 | -39.241% | 80 | 2,709 | -80.625% |
| 2026-10-02 | 7.6100 | 8.1000 | 7.6100 | 7.9000 | +13.669% | 12 | 2,719 | -88.228% |
| 2026-10-01 | 6.7000 | 6.9500 | 6.7000 | 6.9500 | -1.418% | 2 | 2,718 | -86.619% |
| 2026-09-30 | 6.7000 | 7.0500 | 6.6000 | 7.0500 | +19.088% | 470 | 2,597 | -86.809% |
| 2026-09-29 | 5.9000 | 6.7000 | 5.6500 | 5.9200 | +1.197% | 211 | 2,559 | -84.291% |
| 2026-09-28 | 8.1300 | 8.1300 | 5.8100 | 5.8500 | -33.143% | 1,742 | 2,671 | -84.103% |
| 2026-09-25 | 8.9500 | 8.9500 | 8.5000 | 8.7500 | -10.256% | 51 | 2,658 | -89.371% |
| 2026-09-24 | 8.7800 | 9.7500 | 8.5000 | 9.7500 | +17.470% | 151 | 2,593 | -90.462% |
| 2026-09-23 | 7.6000 | 8.3000 | 7.5700 | 8.3000 | -2.924% | 463 | 2,771 | -88.795% |
| 2026-09-22 | 8.3000 | 8.6000 | 8.0500 | 8.5500 | -1.156% | 144 | 2,707 | -89.123% |
| 2026-09-21 | 6.7500 | 9.8100 | 6.7500 | 8.6500 | +98.851% | 237 | 2,669 | -89.249% |
| 2026-09-18 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -19.444% | 36 | 2,684 | -78.621% |
| 2026-09-17 | 5.0500 | 5.7000 | 5.0500 | 5.4000 | +61.194% | 132 | 2,611 | -82.778% |
| 2026-09-16 | 3.5000 | 3.6000 | 3.3500 | 3.3500 | +17.958% | 12 | 2,611 | -72.239% |
| 2026-09-15 | 3.1000 | 3.1000 | 2.8400 | 2.8400 | -8.387% | 70 | 2,598 | -67.254% |
| 2026-09-14 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | -28.406% | 17 | 2,598 | -70.000% |
| 2026-09-11 | 4.5000 | 4.5000 | 4.3000 | 4.3300 | +1.405% | 138 | 2,583 | -78.522% |
| 2026-09-10 | 4.4000 | 4.4000 | 4.2000 | 4.2700 | -22.364% | 17 | 2,591 | -78.220% |
| 2026-09-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.476% | 13 | 2,578 | -83.091% |
| 2026-09-08 | 4.4500 | 5.7500 | 4.4500 | 5.4200 | +79.470% | 35 | 2,578 | -82.841% |
| 2026-09-04 | 2.5000 | 3.0200 | 2.5000 | 3.0200 | +31.304% | 12 | 2,577 | -69.205% |
| 2026-09-03 | 2.3300 | 2.3800 | 2.3000 | 2.3000 | +10.048% | 45 | 2,577 | -59.565% |
| 2026-09-02 | 2.0500 | 2.0900 | 2.0300 | 2.0900 | +1.951% | 32 | 2,549 | -55.502% |
| 2026-09-01 | 1.8500 | 2.1000 | 1.8500 | 2.0500 | -6.818% | 28 | 2,549 | -54.634% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.1800 | 2.2000 | -8.714% | 31 | 2,545 | -57.727% |
| 2026-08-28 | 2.9600 | 2.9600 | 2.4000 | 2.4100 | -12.044% | 300 | 2,520 | -61.411% |
| 2026-08-27 | 2.6800 | 2.9600 | 2.6700 | 2.7400 | +15.612% | 29 | 2,520 | -66.058% |
| 2026-08-26 | 2.2400 | 2.3700 | 2.2400 | 2.3700 | -11.896% | 3 | 2,520 | -60.759% |
| 2026-08-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +11.157% | 100 | 2,470 | -65.428% |
| 2026-08-24 | 2.9500 | 2.9500 | 2.3900 | 2.4200 | -23.175% | 5 | 2,471 | -61.570% |
| 2026-08-21 | 3.4000 | 3.4500 | 3.1500 | 3.1500 | +1.613% | 62 | 2,445 | -70.476% |
| 2026-08-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 2 | 2,447 | -70.000% |
| 2026-08-19 | 4.5400 | 4.5400 | 3.6000 | 3.6000 | -17.995% | 14 | 2,454 | -74.167% |
| 2026-08-18 | 5.2700 | 5.2800 | 4.3900 | 4.3900 | -30.866% | 282 | 2,203 | -78.815% |
| 2026-08-17 | 6.5000 | 6.8500 | 6.3500 | 6.3500 | 0.000% | 496 | 1,821 | -85.354% |
| 2026-08-14 | 7.0500 | 7.0500 | 6.3500 | 6.3500 | -16.447% | 143 | 1,750 | -85.354% |
| 2026-08-13 | 7.1000 | 8.0300 | 7.1000 | 7.6000 | +19.497% | 16 | 1,753 | -87.763% |
| 2026-08-12 | 6.6000 | 6.6000 | 5.9300 | 6.3600 | +16.697% | 234 | 1,747 | -85.377% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.4400 | 5.4500 | -9.167% | 14 | 1,741 | -82.936% |
| 2026-08-10 | 6.1000 | 6.4000 | 5.9500 | 6.0000 | -16.318% | 765 | 1,206 | -84.500% |
| 2026-08-07 | 6.9000 | 7.1700 | 6.9000 | 7.1700 | -6.883% | 7 | 1,208 | -87.029% |
| 2026-08-06 | 7.7500 | 8.4000 | 7.7000 | 7.7000 | -3.750% | 165 | 1,230 | -87.922% |
| 2026-08-05 | 7.7000 | 8.0000 | 7.3500 | 8.0000 | -2.439% | 12 | 1,228 | -88.375% |
| 2026-08-04 | 6.6500 | 8.2000 | 6.6500 | 8.2000 | +62.376% | 25 | 1,220 | -88.659% |
| 2026-08-03 | 4.4000 | 5.1000 | 4.4000 | 5.0500 | -8.182% | 247 | 1,133 | -81.584% |
| 2026-07-31 | 5.8000 | 5.8200 | 5.5000 | 5.5000 | -5.172% | 55 | 1,162 | -83.091% |
| 2026-07-30 | 5.2400 | 6.5000 | 5.2400 | 5.8000 | +31.818% | 104 | 1,082 | -83.966% |
| 2026-07-29 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | -1.124% | 38 | 1,068 | -78.864% |
| 2026-07-28 | 4.8500 | 4.8500 | 4.4500 | 4.4500 | -27.642% | 9 | 1,062 | -79.101% |
| 2026-07-27 | 6.5000 | 6.5000 | 5.5000 | 6.1500 | -6.818% | 19 | 1,077 | -84.878% |
| 2026-07-24 | 7.6500 | 7.7500 | 6.6000 | 6.6000 | -31.322% | 22 | 1,078 | -85.909% |
| 2026-07-23 | 9.8000 | 9.8000 | 9.5000 | 9.6100 | -11.429% | 44 | 1,043 | -90.323% |
| 2026-07-22 | 11.5000 | 11.6000 | 10.8500 | 10.8500 | -3.125% | 96 | 999 | -91.429% |
| 2026-07-21 | 10.2500 | 11.2000 | 10.1800 | 11.2000 | +23.620% | 65 | 996 | -91.696% |
| 2026-07-20 | 9.1500 | 9.1500 | 9.0600 | 9.0600 | +1.229% | 2 | 996 | -89.735% |
| 2026-07-17 | 7.4000 | 8.9500 | 7.4000 | 8.9500 | +3.111% | 26 | 988 | -89.609% |
| 2026-07-16 | 9.8500 | 9.8500 | 8.5800 | 8.6800 | -20.000% | 28 | 1,003 | -89.286% |
| 2026-07-15 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.333% | 7 | 1,006 | -91.429% |
| 2026-07-13 | 10.6500 | 10.8000 | 10.5000 | 10.5000 | -30.233% | 5 | 1,003 | -91.143% |
| 2026-07-09 | 16.0000 | 16.0000 | 15.0500 | 15.0500 | +19.920% | 15 | 991 | -93.821% |
| 2026-07-08 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -13.329% | 1 | 991 | -92.590% |
| 2026-07-07 | 15.2000 | 15.6000 | 13.6500 | 14.4800 | -27.600% | 39 | 1,016 | -93.577% |
| 2026-07-06 | 19.9500 | 20.0000 | 19.9500 | 20.0000 | +13.314% | 13 | 1,025 | -95.350% |
| 2026-07-02 | 19.7300 | 19.7300 | 17.6500 | 17.6500 | -17.907% | 2 | 1,039 | -94.731% |
| 2026-07-01 | 24.1200 | 25.3000 | 21.0000 | 21.5000 | -20.370% | 63 | 1,050 | -95.674% |
| 2026-06-30 | 23.8000 | 28.4700 | 23.8000 | 27.0000 | +20.482% | 15 | 1,049 | -96.556% |
| 2026-06-29 | 20.5700 | 22.4500 | 19.9000 | 22.4100 | +4.916% | 127 | 1,001 | -95.850% |
| 2026-06-26 | 22.5000 | 22.5000 | 21.3000 | 21.3600 | -9.721% | 18 | 997 | -95.646% |
| 2026-06-25 | 22.0500 | 23.6600 | 22.0500 | 23.6600 | -4.520% | 9 | 993 | -96.069% |
| 2026-06-24 | 25.3600 | 25.6000 | 24.7800 | 24.7800 | +1.975% | 29 | 961 | -96.247% |
| 2026-06-23 | 23.8200 | 27.1000 | 23.8200 | 24.3000 | -14.437% | 15 | 967 | -96.173% |
| 2026-06-22 | 27.7900 | 28.6500 | 27.4000 | 28.4000 | +10.721% | 40 | 975 | -96.725% |
| 2026-06-18 | 25.1900 | 25.6500 | 23.1900 | 25.6500 | +39.554% | 65 | 961 | -96.374% |
| 2026-06-17 | 18.7100 | 20.1300 | 18.2000 | 18.3800 | -0.649% | 236 | 958 | -94.940% |
| 2026-06-16 | 22.0000 | 22.0500 | 18.3000 | 18.5000 | -17.668% | 33 | 956 | -94.973% |
| 2026-06-15 | 24.3000 | 24.3000 | 22.2500 | 22.4700 | -1.187% | 167 | 811 | -95.861% |
| 2026-06-12 | 19.5000 | 22.7400 | 19.4000 | 22.7400 | +30.840% | 141 | 837 | -95.910% |
| 2026-06-11 | 15.2700 | 17.3800 | 15.2700 | 17.3800 | +25.036% | 43 | 832 | -94.649% |
| 2026-06-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +26.941% | 1 | 832 | -93.309% |
| 2026-06-09 | 15.1700 | 16.3500 | 10.9000 | 10.9500 | -29.582% | 24 | 817 | -91.507% |
| 2026-06-08 | 13.9000 | 15.7800 | 13.9000 | 15.5500 | +55.500% | 223 | 730 | -94.019% |
| 2026-06-05 | 11.5500 | 11.5500 | 10.0000 | 10.0000 | -30.314% | 45 | 709 | -90.700% |
| 2026-06-04 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -5.902% | 10 | 699 | -93.519% |
| 2026-06-03 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | +15.530% | 26 | 699 | -93.902% |
| 2026-06-02 | 13.3000 | 13.3000 | 12.8300 | 13.2000 | -3.930% | 37 | 662 | -92.955% |
| 2026-06-01 | 15.7000 | 15.7500 | 13.7400 | 13.7400 | -22.592% | 23 | 659 | -93.231% |
| 2026-05-28 | 18.9500 | 18.9500 | 16.9900 | 17.7500 | -1.771% | 4 | 659 | -94.761% |
| 2026-05-27 | 19.8100 | 19.8100 | 17.1300 | 18.0700 | -6.373% | 251 | 639 | -94.853% |
| 2026-05-26 | 18.0000 | 19.9000 | 18.0000 | 19.3000 | +6.925% | 252 | 627 | -95.181% |
| 2026-05-22 | 18.0500 | 18.1700 | 17.6300 | 18.0500 | +7.504% | 40 | 632 | -94.848% |
| 2026-05-21 | 16.0000 | 17.2300 | 14.4600 | 16.7900 | -4.873% | 235 | 637 | -94.461% |
| 2026-05-20 | 17.4000 | 18.4000 | 16.2000 | 17.6500 | +18.456% | 182 | 517 | -94.731% |
| 2026-05-19 | 11.9000 | 14.9000 | 11.9000 | 14.9000 | +17.323% | 138 | 449 | -93.758% |
| 2026-05-18 | 14.0000 | 15.1500 | 12.3000 | 12.7000 | -9.350% | 45 | 456 | -92.677% |
| 2026-05-15 | 16.4500 | 16.4500 | 13.3900 | 14.0100 | -17.101% | 34 | 426 | -93.362% |
| 2026-05-14 | 18.0000 | 18.5300 | 16.9000 | 16.9000 | -13.333% | 165 | 309 | -94.497% |
| 2026-05-13 | 19.3000 | 20.5000 | 18.2400 | 19.5000 | +1.036% | 50 | 278 | -95.231% |
| 2026-05-12 | 22.0000 | 22.9000 | 17.4500 | 19.3000 | -20.576% | 494 | 6 | -95.181% |
| 2026-05-11 | 23.7000 | 24.8500 | 22.5000 | 24.3000 | 0.000% | 13 | 278 | -96.173% |