INTC270319C00020000
INTC Mar 19 2027 20.00 Call
optionOPRA
EODOct 12, 2026
82.85USD-17.685%(-17.80)1Vol356OI
INTC270319C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 82.85 | 82.85 | 82.85 | 82.85 | -17.685% | 1 | 356 | 0.000% |
| 2026-10-02 | 100.65 | 100.65 | 100.65 | 100.65 | +21.941% | 1 | 357 | -17.685% |
| 2026-09-16 | 82.54 | 82.54 | 82.54 | 82.54 | -0.734% | 2 | 358 | +0.376% |
| 2026-09-10 | 83.15 | 83.15 | 83.15 | 83.15 | +17.610% | 1 | 358 | -0.361% |
| 2026-09-03 | 70.70 | 70.70 | 70.70 | 70.70 | -6.209% | 1 | 359 | +17.185% |
| 2026-08-19 | 75.38 | 75.38 | 75.38 | 75.38 | -11.370% | 1 | 359 | +9.910% |
| 2026-08-13 | 85.05 | 85.05 | 85.05 | 85.05 | +15.400% | 1 | 358 | -2.587% |
| 2026-07-24 | 77.76 | 77.76 | 73.70 | 73.70 | -12.199% | 4 | 359 | +12.415% |
| 2026-07-23 | 83.94 | 83.94 | 83.94 | 83.94 | +5.320% | 20 | 359 | -1.299% |
| 2026-07-17 | 79.70 | 79.70 | 79.70 | 79.70 | -17.708% | 3 | 356 | +3.952% |
| 2026-07-07 | 96.85 | 96.85 | 96.85 | 96.85 | -21.132% | 1 | 357 | -14.455% |
| 2026-06-30 | 122.80 | 122.80 | 122.80 | 122.80 | +11.424% | 4 | 358 | -32.533% |
| 2026-06-18 | 110.21 | 110.21 | 110.21 | 110.21 | +7.031% | 1 | 357 | -24.825% |
| 2026-06-17 | 102.97 | 102.97 | 102.97 | 102.97 | -5.437% | 20 | 357 | -19.540% |
| 2026-06-15 | 108.89 | 108.89 | 108.89 | 108.89 | +1.406% | 5 | 362 | -23.914% |
| 2026-05-11 | 107.38 | 107.38 | 107.38 | 107.38 | +0.931% | 5 | 367 | -22.844% |
| 2026-05-08 | 106.39 | 106.39 | 106.39 | 106.39 | +15.956% | 1 | 368 | -22.126% |
| 2026-05-06 | 91.75 | 91.75 | 91.75 | 91.75 | +2.058% | 1 | 388 | -9.700% |
| 2026-05-05 | 82.00 | 90.00 | 82.00 | 89.90 | +11.816% | 4 | 391 | -7.842% |
| 2026-05-01 | 80.40 | 80.40 | 80.40 | 80.40 | +12.369% | 1 | 392 | +3.047% |
| 2026-04-29 | 71.55 | 71.55 | 71.55 | 71.55 | +16.209% | 3 | 392 | +15.793% |
| 2026-04-24 | 62.73 | 62.73 | 61.57 | 61.57 | +25.653% | 6 | 581 | +34.562% |
| 2026-04-17 | 51.26 | 51.26 | 49.00 | 49.00 | +0.678% | 2 | 581 | +69.082% |
| 2026-04-16 | 48.67 | 48.67 | 48.67 | 48.67 | +3.951% | 1 | 583 | +70.228% |
| 2026-04-15 | 46.82 | 46.82 | 46.82 | 46.82 | +21.295% | 4 | 584 | +76.954% |
| 2026-04-08 | 38.60 | 38.60 | 38.60 | 38.60 | +16.970% | 20 | 580 | +114.637% |
| 2026-04-06 | 33.00 | 33.00 | 33.00 | 33.00 | +4.762% | 1 | 596 | +151.061% |
| 2026-04-02 | 31.50 | 31.50 | 31.50 | 31.50 | +10.915% | 22 | 575 | +163.016% |
| 2026-04-01 | 28.40 | 28.40 | 28.40 | 28.40 | +24.890% | 1 | 575 | +191.725% |
| 2026-03-30 | 22.74 | 22.74 | 22.74 | 22.74 | -17.459% | 1 | 576 | +264.336% |
| 2026-03-25 | 27.55 | 27.55 | 27.55 | 27.55 | +7.282% | 1 | 575 | +200.726% |
| 2026-03-19 | 25.68 | 25.68 | 25.68 | 25.68 | -14.628% | 1 | 575 | +222.625% |
| 2026-03-11 | 30.08 | 30.08 | 30.08 | 30.08 | +5.544% | 10 | 576 | +175.432% |
| 2026-03-10 | 28.50 | 28.50 | 28.50 | 28.50 | +15.854% | 1 | 586 | +190.702% |
| 2026-03-03 | 24.60 | 24.60 | 24.60 | 24.60 | -6.178% | 2 | 586 | +236.789% |
| 2026-03-02 | 26.22 | 26.22 | 26.22 | 26.22 | -7.871% | 80 | 584 | +215.980% |
| 2026-02-25 | 27.45 | 28.46 | 27.45 | 28.46 | +1.245% | 4 | 584 | +191.110% |
| 2026-02-24 | 27.50 | 28.15 | 27.39 | 28.11 | +8.365% | 22 | 584 | +194.735% |
| 2026-02-19 | 25.94 | 25.94 | 25.94 | 25.94 | -7.357% | 10 | 564 | +219.391% |
| 2026-02-18 | 28.13 | 28.31 | 28.00 | 28.00 | -1.926% | 25 | 574 | +195.893% |
| 2026-02-12 | 28.50 | 28.55 | 28.50 | 28.55 | -2.891% | 1,000 | 565 | +190.193% |
| 2026-02-05 | 29.70 | 29.85 | 29.40 | 29.40 | +1.205% | 420 | 1,142 | +181.803% |
| 2026-01-30 | 29.05 | 29.05 | 29.05 | 29.05 | +19.302% | 2 | 1,522 | +185.198% |
| 2026-01-26 | 24.85 | 24.85 | 24.00 | 24.35 | -7.590% | 151 | 1,520 | +240.246% |
| 2026-01-23 | 28.65 | 29.00 | 26.35 | 26.35 | -25.733% | 111 | 1,369 | +214.421% |
| 2026-01-22 | 36.85 | 36.85 | 35.48 | 35.48 | +20.680% | 11 | 1,266 | +133.512% |
| 2026-01-13 | 29.22 | 29.40 | 29.22 | 29.40 | +7.692% | 3 | 1,275 | +181.803% |
| 2026-01-09 | 27.30 | 27.30 | 27.30 | 27.30 | +13.750% | 2 | 1,278 | +203.480% |
| 2026-01-08 | 24.00 | 24.00 | 24.00 | 24.00 | -6.067% | 3 | 1,280 | +245.208% |
| 2026-01-07 | 25.55 | 25.55 | 25.55 | 25.55 | +18.561% | 5 | 1,277 | +224.266% |
| 2026-01-05 | 21.50 | 21.55 | 21.50 | 21.55 | +0.466% | 2 | 1,282 | +284.455% |
| 2026-01-02 | 21.32 | 21.45 | 21.25 | 21.45 | +10.000% | 8 | 1,282 | +286.247% |
| 2025-12-31 | 19.35 | 19.50 | 19.35 | 19.50 | +5.691% | 17 | 1,258 | +324.872% |
| 2025-12-23 | 18.45 | 18.45 | 18.45 | 18.45 | -5.385% | 1 | 1,258 | +349.051% |
| 2025-12-22 | 19.00 | 19.50 | 19.00 | 19.50 | -3.226% | 3 | 1,256 | +324.872% |
| 2025-12-15 | 20.55 | 20.55 | 20.15 | 20.15 | -14.979% | 2 | 1,256 | +311.166% |
| 2025-12-04 | 23.70 | 23.70 | 23.70 | 23.70 | +3.043% | 1 | 1,256 | +249.578% |
| 2025-12-02 | 23.00 | 23.00 | 23.00 | 23.00 | +3.139% | 3 | 1,255 | +260.217% |
| 2025-12-01 | 22.35 | 22.35 | 22.30 | 22.30 | +19.124% | 3 | 1,258 | +271.525% |
| 2025-11-25 | 18.72 | 18.72 | 18.72 | 18.72 | +4.581% | 10 | 1,255 | +342.575% |
| 2025-11-14 | 18.45 | 18.45 | 17.90 | 17.90 | -11.474% | 250 | 1,245 | +362.849% |
| 2025-11-12 | 20.22 | 20.22 | 20.22 | 20.22 | +1.100% | 7 | 995 | +309.743% |
| 2025-11-11 | 20.90 | 20.90 | 20.00 | 20.00 | -5.437% | 152 | 988 | +314.250% |
| 2025-11-07 | 21.25 | 21.25 | 21.15 | 21.15 | +4.187% | 300 | 838 | +291.726% |
| 2025-11-06 | 21.30 | 21.30 | 20.30 | 20.30 | -4.019% | 150 | 538 | +308.128% |
| 2025-11-05 | 21.15 | 21.15 | 21.15 | 21.15 | -10.000% | 150 | 388 | +291.726% |
| 2025-10-27 | 23.50 | 23.50 | 23.50 | 23.50 | +14.189% | 30 | 237 | +252.553% |
| 2025-10-20 | 20.58 | 20.58 | 20.58 | 20.58 | +8.602% | 1 | 237 | +302.575% |
| 2025-10-14 | 18.95 | 18.95 | 18.95 | 18.95 | -1.302% | 200 | 236 | +337.203% |
| 2025-10-10 | 19.40 | 19.40 | 19.20 | 19.20 | -5.232% | 5 | 38 | +331.510% |
| 2025-10-09 | 19.40 | 20.26 | 19.40 | 20.26 | +0.796% | 2 | 35 | +308.934% |
| 2025-10-08 | 19.30 | 20.10 | 18.70 | 20.10 | +1.875% | 5 | 35 | +312.189% |
| 2025-10-07 | 20.50 | 20.50 | 19.55 | 19.73 | +21.415% | 7 | 32 | +319.919% |
| 2025-09-25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.000% | 30 | 30 | +409.846% |