INTC270319C00195000
INTC Mar 19 2027 195.00 Call
optionOPRA
EODOct 16, 2026
0.88USD-22.807%(-0.26)29Vol5,084OI
INTC270319C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0600 | 1.0600 | 0.8800 | 0.8800 | -22.807% | 29 | 5,098 | 0.000% |
| 2026-10-15 | 1.5800 | 1.5800 | 1.0800 | 1.1400 | -35.593% | 33 | 5,108 | -22.807% |
| 2026-10-13 | 1.4800 | 1.8000 | 1.4800 | 1.7700 | +10.625% | 26 | 5,110 | -50.282% |
| 2026-10-12 | 1.9400 | 1.9400 | 1.6000 | 1.6000 | -33.884% | 26 | 5,116 | -45.000% |
| 2026-10-09 | 2.6500 | 2.6500 | 2.4100 | 2.4200 | -8.679% | 23 | 5,120 | -63.636% |
| 2026-10-08 | 3.2000 | 3.4000 | 2.6500 | 2.6500 | -31.525% | 295 | 4,931 | -66.792% |
| 2026-10-07 | 3.5000 | 4.0000 | 3.5000 | 3.8700 | +6.027% | 369 | 4,756 | -77.261% |
| 2026-10-06 | 4.6200 | 4.6200 | 3.6500 | 3.6500 | -16.092% | 51 | 4,716 | -75.890% |
| 2026-10-05 | 4.8900 | 5.2000 | 4.3500 | 4.3500 | -23.009% | 320 | 4,579 | -79.770% |
| 2026-10-02 | 7.2500 | 7.2500 | 5.6500 | 5.6500 | -12.403% | 182 | 4,579 | -84.425% |
| 2026-10-01 | 6.2000 | 6.5500 | 5.9000 | 6.4500 | -3.008% | 17 | 4,576 | -86.357% |
| 2026-09-30 | 6.1500 | 6.6500 | 6.1400 | 6.6500 | +14.655% | 93 | 4,507 | -86.767% |
| 2026-09-29 | 5.5000 | 6.3500 | 5.5000 | 5.8000 | +3.571% | 130 | 4,407 | -84.828% |
| 2026-09-28 | 5.9500 | 5.9500 | 5.4000 | 5.6000 | -30.864% | 27 | 4,403 | -84.286% |
| 2026-09-25 | 8.4000 | 8.5000 | 8.1000 | 8.1000 | -10.200% | 20 | 4,391 | -89.136% |
| 2026-09-24 | 8.6000 | 9.1000 | 7.7500 | 9.0200 | +14.904% | 62 | 4,347 | -90.244% |
| 2026-09-23 | 7.1500 | 7.8500 | 7.0000 | 7.8500 | -7.647% | 11 | 4,350 | -88.790% |
| 2026-09-22 | 7.7000 | 8.5000 | 7.7000 | 8.5000 | +5.985% | 87 | 4,277 | -89.647% |
| 2026-09-21 | 6.1000 | 9.2000 | 6.0700 | 8.0200 | +80.225% | 171 | 4,213 | -89.027% |
| 2026-09-18 | 4.0000 | 4.4500 | 4.0000 | 4.4500 | -6.316% | 50 | 4,213 | -80.225% |
| 2026-09-17 | 4.7500 | 5.3000 | 4.7500 | 4.7500 | +48.437% | 1,034 | 4,925 | -81.474% |
| 2026-09-16 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | +15.108% | 77 | 4,936 | -72.500% |
| 2026-09-15 | 3.1500 | 3.1500 | 2.7800 | 2.7800 | -2.797% | 2 | 4,935 | -68.345% |
| 2026-09-14 | 2.9400 | 3.0000 | 2.7900 | 2.8600 | -29.383% | 67 | 4,960 | -69.231% |
| 2026-09-11 | 4.1500 | 4.1500 | 4.0000 | 4.0500 | +2.532% | 26 | 4,969 | -78.272% |
| 2026-09-10 | 3.9000 | 4.0500 | 3.9000 | 3.9500 | -23.301% | 20 | 4,984 | -77.722% |
| 2026-09-09 | 5.1000 | 5.3000 | 5.1000 | 5.1500 | +0.980% | 22 | 4,991 | -82.913% |
| 2026-09-08 | 4.0500 | 5.3500 | 4.0000 | 5.1000 | +82.143% | 279 | 5,032 | -82.745% |
| 2026-09-04 | 2.4200 | 2.8000 | 2.3500 | 2.8000 | +35.266% | 162 | 5,026 | -68.571% |
| 2026-09-03 | 1.8500 | 2.1400 | 1.7800 | 2.0700 | +8.947% | 193 | 4,948 | -57.488% |
| 2026-09-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 1 | 4,948 | -53.684% |
| 2026-08-31 | 2.0800 | 2.0800 | 2.0200 | 2.0500 | -5.963% | 9 | 4,952 | -57.073% |
| 2026-08-28 | 2.6300 | 2.6300 | 2.1800 | 2.1800 | -16.154% | 109 | 4,846 | -59.633% |
| 2026-08-27 | 2.8600 | 2.8600 | 2.5900 | 2.6000 | +13.043% | 71 | 4,844 | -66.154% |
| 2026-08-26 | 2.1200 | 2.3300 | 2.0700 | 2.3000 | +2.679% | 211 | 4,636 | -61.739% |
| 2026-08-25 | 2.6000 | 2.6000 | 2.2400 | 2.2400 | -2.609% | 21 | 4,646 | -60.714% |
| 2026-08-24 | 2.6200 | 2.6200 | 2.2400 | 2.3000 | -21.502% | 1,122 | 3,870 | -61.739% |
| 2026-08-21 | 3.1500 | 3.1500 | 2.8800 | 2.9300 | -11.212% | 32 | 3,841 | -69.966% |
| 2026-08-20 | 2.8800 | 3.3000 | 2.8800 | 3.3000 | 0.000% | 15 | 3,836 | -73.333% |
| 2026-08-19 | 4.0000 | 4.0000 | 3.3000 | 3.3000 | -17.500% | 12 | 3,832 | -73.333% |
| 2026-08-18 | 4.7500 | 4.7500 | 4.0000 | 4.0000 | -31.624% | 35 | 3,817 | -78.000% |
| 2026-08-17 | 6.1000 | 6.1000 | 5.8500 | 5.8500 | -2.500% | 2 | 3,817 | -84.957% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.0000 | 6.0000 | -16.667% | 24 | 3,822 | -85.333% |
| 2026-08-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +26.316% | 1 | 3,822 | -87.778% |
| 2026-08-12 | 5.8000 | 5.9000 | 5.7000 | 5.7000 | +10.680% | 9 | 3,822 | -84.561% |
| 2026-08-11 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | -10.279% | 134 | 3,720 | -82.913% |
| 2026-08-10 | 5.8000 | 5.9000 | 5.5500 | 5.7400 | -13.030% | 49 | 3,736 | -84.669% |
| 2026-08-07 | 6.8000 | 7.0100 | 6.4000 | 6.6000 | -5.036% | 28 | 3,731 | -86.667% |
| 2026-08-06 | 6.9000 | 7.7000 | 6.9000 | 6.9500 | -12.579% | 19 | 3,720 | -87.338% |
| 2026-08-05 | 7.0000 | 7.9500 | 6.9000 | 7.9500 | +4.605% | 61 | 3,738 | -88.931% |
| 2026-08-04 | 7.1400 | 7.6000 | 7.0500 | 7.6000 | +52.000% | 26 | 3,748 | -88.421% |
| 2026-08-03 | 4.6500 | 5.0000 | 4.6500 | 5.0000 | -9.091% | 65 | 3,795 | -82.400% |
| 2026-07-31 | 6.1100 | 6.1100 | 5.2500 | 5.5000 | +4.762% | 41 | 3,797 | -84.000% |
| 2026-07-30 | 4.9200 | 5.8700 | 4.9200 | 5.2500 | +25.598% | 44 | 3,801 | -83.238% |
| 2026-07-29 | 4.7000 | 4.7000 | 4.0400 | 4.1800 | -12.000% | 77 | 3,819 | -78.947% |
| 2026-07-28 | 4.7500 | 5.0400 | 4.2000 | 4.7500 | -15.929% | 42 | 3,815 | -81.474% |
| 2026-07-27 | 6.1000 | 6.5500 | 5.0000 | 5.6500 | -5.042% | 69 | 3,813 | -84.425% |
| 2026-07-24 | 8.6000 | 8.9500 | 5.9500 | 5.9500 | -35.466% | 830 | 3,909 | -85.210% |
| 2026-07-23 | 10.0500 | 10.2000 | 8.9000 | 9.2200 | -12.190% | 183 | 3,857 | -90.456% |
| 2026-07-22 | 11.1000 | 11.2500 | 10.5000 | 10.5000 | -5.830% | 52 | 3,857 | -91.619% |
| 2026-07-21 | 10.4200 | 11.2000 | 9.9500 | 11.1500 | +30.409% | 449 | 3,617 | -92.108% |
| 2026-07-20 | 8.7500 | 9.5500 | 8.4700 | 8.5500 | +5.166% | 98 | 3,607 | -89.708% |
| 2026-07-17 | 7.1500 | 9.0000 | 7.1500 | 8.1300 | -0.854% | 194 | 3,611 | -89.176% |
| 2026-07-16 | 9.1500 | 9.4000 | 8.2000 | 8.2000 | -20.388% | 83 | 3,618 | -89.268% |
| 2026-07-15 | 11.9000 | 11.9500 | 8.8500 | 10.3000 | -12.712% | 538 | 3,598 | -91.456% |
| 2026-07-14 | 11.3500 | 12.3000 | 10.3500 | 11.8000 | +21.649% | 161 | 3,618 | -92.542% |
| 2026-07-13 | 11.0900 | 11.4500 | 9.7000 | 9.7000 | -23.802% | 125 | 3,614 | -90.928% |
| 2026-07-10 | 12.8500 | 13.2000 | 12.3000 | 12.7300 | -9.652% | 178 | 3,482 | -93.087% |
| 2026-07-09 | 15.0000 | 15.5600 | 14.0900 | 14.0900 | +9.225% | 151 | 3,483 | -93.754% |
| 2026-07-08 | 13.0500 | 13.3000 | 11.6300 | 12.9000 | -4.444% | 133 | 3,460 | -93.178% |
| 2026-07-07 | 14.8000 | 15.3300 | 13.0000 | 13.5000 | -24.791% | 228 | 3,509 | -93.481% |
| 2026-07-06 | 19.5000 | 19.8500 | 17.9000 | 17.9500 | +2.924% | 143 | 3,567 | -95.097% |
| 2026-07-02 | 19.8500 | 21.3300 | 16.6000 | 17.4400 | -12.800% | 1,143 | 3,116 | -94.954% |
| 2026-07-01 | 22.2000 | 22.9000 | 19.9700 | 20.0000 | -23.518% | 548 | 3,085 | -95.600% |
| 2026-06-30 | 22.1500 | 27.4000 | 22.0300 | 26.1500 | +21.402% | 130 | 3,063 | -96.635% |
| 2026-06-29 | 19.8000 | 21.5800 | 16.6000 | 21.5400 | +3.757% | 88 | 3,109 | -95.915% |
| 2026-06-26 | 22.7000 | 22.7900 | 20.4000 | 20.7600 | -5.850% | 104 | 3,087 | -95.761% |
| 2026-06-25 | 27.1500 | 27.1500 | 20.9000 | 22.0500 | -1.121% | 77 | 3,092 | -96.009% |
| 2026-06-24 | 23.3500 | 24.9200 | 22.0000 | 22.3000 | -5.907% | 68 | 3,087 | -96.054% |
| 2026-06-23 | 22.3000 | 26.2000 | 21.9500 | 23.7000 | -14.840% | 44 | 3,084 | -96.287% |
| 2026-06-22 | 27.0000 | 28.0000 | 26.0000 | 27.8300 | +17.179% | 189 | 3,132 | -96.838% |
| 2026-06-18 | 22.9000 | 25.2600 | 21.7500 | 23.7500 | +29.923% | 367 | 2,953 | -96.295% |
| 2026-06-17 | 18.2600 | 19.4000 | 17.5300 | 18.2800 | +8.487% | 113 | 2,947 | -95.186% |
| 2026-06-16 | 20.7100 | 21.8000 | 16.7500 | 16.8500 | -22.314% | 169 | 2,933 | -94.777% |
| 2026-06-15 | 22.5100 | 23.7500 | 21.3500 | 21.6900 | +3.286% | 263 | 2,733 | -95.943% |
| 2026-06-12 | 16.6000 | 22.2000 | 16.6000 | 21.0000 | +26.126% | 538 | 2,413 | -95.810% |
| 2026-06-11 | 15.7500 | 18.0000 | 14.7000 | 16.6500 | +31.725% | 202 | 2,421 | -94.715% |
| 2026-06-10 | 13.9000 | 13.9000 | 12.2500 | 12.6400 | -0.237% | 34 | 2,421 | -93.038% |
| 2026-06-09 | 15.1000 | 15.1000 | 10.3100 | 12.6700 | -13.219% | 260 | 2,515 | -93.054% |
| 2026-06-08 | 13.3000 | 15.2000 | 12.5000 | 14.6000 | +46.734% | 840 | 2,201 | -93.973% |
| 2026-06-05 | 11.4700 | 11.9300 | 9.8500 | 9.9500 | -26.676% | 881 | 1,948 | -91.156% |
| 2026-06-04 | 13.5000 | 14.2000 | 12.3000 | 13.5700 | -6.735% | 532 | 2,232 | -93.515% |
| 2026-06-03 | 16.0700 | 16.9000 | 14.1500 | 14.5500 | +15.385% | 458 | 2,250 | -93.952% |
| 2026-06-02 | 12.3900 | 13.7000 | 11.9400 | 12.6100 | -6.937% | 241 | 2,200 | -93.021% |
| 2026-06-01 | 13.5000 | 15.7000 | 12.0000 | 13.5500 | -10.620% | 244 | 2,141 | -93.506% |
| 2026-05-29 | 19.5000 | 19.5000 | 15.0000 | 15.1600 | -12.874% | 138 | 2,121 | -94.195% |
| 2026-05-28 | 18.2000 | 18.2000 | 15.5300 | 17.4000 | -3.867% | 72 | 2,128 | -94.943% |
| 2026-05-27 | 18.9800 | 18.9800 | 16.3900 | 18.1000 | -2.321% | 661 | 1,995 | -95.138% |
| 2026-05-26 | 16.9500 | 19.3200 | 16.3000 | 18.5300 | +12.919% | 634 | 1,747 | -95.251% |
| 2026-05-22 | 18.0200 | 18.0200 | 16.4100 | 16.4100 | +3.533% | 183 | 1,682 | -94.637% |
| 2026-05-21 | 15.4900 | 16.4600 | 14.8600 | 15.8500 | -6.710% | 365 | 1,627 | -94.448% |
| 2026-05-20 | 16.4500 | 18.4100 | 14.3500 | 16.9900 | +26.226% | 301 | 1,468 | -94.820% |
| 2026-05-19 | 11.9500 | 14.2500 | 10.7000 | 13.4600 | +7.766% | 380 | 1,292 | -93.462% |
| 2026-05-18 | 14.6000 | 16.3500 | 11.5000 | 12.4900 | -5.379% | 109 | 1,247 | -92.954% |
| 2026-05-15 | 15.0000 | 15.0000 | 12.8000 | 13.2000 | -18.619% | 172 | 1,190 | -93.333% |
| 2026-05-14 | 16.5000 | 18.0300 | 15.9000 | 16.2200 | -9.385% | 124 | 1,169 | -94.575% |
| 2026-05-13 | 19.8300 | 19.8300 | 17.8500 | 17.9000 | -1.648% | 263 | 1,331 | -95.084% |
| 2026-05-12 | 20.7400 | 21.6600 | 16.0000 | 18.2000 | -24.167% | 952 | 1,126 | -95.165% |
| 2026-05-11 | 25.3500 | 25.3500 | 21.0000 | 24.0000 | 0.000% | 1,388 | 1,331 | -96.333% |