INTC270319C00200000
INTC Mar 19 2027 200.00 Call
optionOPRA
EODOct 16, 2026
0.76USD-35.043%(-0.41)225Vol5,296OI
INTC270319C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0000 | 1.0000 | 0.7600 | 0.7600 | -35.043% | 225 | 5,174 | 0.000% |
| 2026-10-15 | 1.2100 | 1.2200 | 0.9100 | 1.1700 | -12.687% | 648 | 5,144 | -35.043% |
| 2026-10-14 | 1.5400 | 1.5500 | 1.3400 | 1.3400 | -21.176% | 1,574 | 3,719 | -43.284% |
| 2026-10-13 | 1.3500 | 1.7000 | 1.3500 | 1.7000 | +15.646% | 276 | 3,607 | -55.294% |
| 2026-10-12 | 1.9400 | 1.9400 | 1.4300 | 1.4700 | -33.182% | 343 | 3,488 | -48.299% |
| 2026-10-09 | 2.5300 | 2.5300 | 2.2000 | 2.2000 | -10.931% | 170 | 3,453 | -65.455% |
| 2026-10-08 | 3.1500 | 3.1500 | 2.3300 | 2.4700 | -29.429% | 937 | 3,394 | -69.231% |
| 2026-10-07 | 3.3500 | 3.7500 | 3.3100 | 3.5000 | +4.478% | 292 | 3,482 | -78.286% |
| 2026-10-06 | 4.0200 | 4.0500 | 3.3500 | 3.3500 | -17.284% | 579 | 2,979 | -77.313% |
| 2026-10-05 | 4.5500 | 4.6200 | 4.0300 | 4.0500 | -20.588% | 253 | 2,921 | -81.235% |
| 2026-10-02 | 6.7000 | 6.8000 | 5.1000 | 5.1000 | -15.000% | 85 | 2,881 | -85.098% |
| 2026-10-01 | 5.7000 | 6.0000 | 5.5000 | 6.0000 | -2.439% | 36 | 2,907 | -87.333% |
| 2026-09-30 | 5.3000 | 6.1500 | 5.3000 | 6.1500 | +21.302% | 198 | 2,877 | -87.642% |
| 2026-09-29 | 5.1700 | 5.9100 | 5.0700 | 5.0700 | -4.340% | 66 | 2,871 | -85.010% |
| 2026-09-28 | 6.8900 | 6.8900 | 4.9500 | 5.3000 | -29.333% | 387 | 3,007 | -85.660% |
| 2026-09-25 | 7.8000 | 7.9500 | 7.3500 | 7.5000 | -13.793% | 448 | 2,835 | -89.867% |
| 2026-09-24 | 7.6100 | 8.7000 | 7.3000 | 8.7000 | +31.818% | 1,166 | 2,581 | -91.264% |
| 2026-09-23 | 7.5000 | 7.5000 | 6.5000 | 6.6000 | -17.397% | 40 | 2,572 | -88.485% |
| 2026-09-22 | 6.9000 | 7.9900 | 6.9000 | 7.9900 | +4.444% | 299 | 2,563 | -90.488% |
| 2026-09-21 | 5.8000 | 8.6000 | 5.6500 | 7.6500 | +84.783% | 358 | 2,677 | -90.065% |
| 2026-09-18 | 4.4000 | 4.4000 | 3.6800 | 4.1400 | -4.828% | 429 | 2,452 | -81.643% |
| 2026-09-17 | 3.8000 | 4.9000 | 3.8000 | 4.3500 | +40.323% | 161 | 2,414 | -82.529% |
| 2026-09-16 | 3.0500 | 3.3000 | 3.0000 | 3.1000 | +26.531% | 44 | 2,454 | -75.484% |
| 2026-09-15 | 2.9500 | 3.0000 | 2.3700 | 2.4500 | -6.844% | 121 | 2,407 | -68.980% |
| 2026-09-14 | 2.6500 | 2.8300 | 2.5900 | 2.6300 | -28.919% | 150 | 2,325 | -71.103% |
| 2026-09-11 | 3.7500 | 3.9500 | 3.5500 | 3.7000 | +0.817% | 98 | 2,365 | -79.459% |
| 2026-09-10 | 4.2500 | 4.2500 | 3.6500 | 3.6700 | -24.174% | 39 | 2,378 | -79.292% |
| 2026-09-09 | 4.6000 | 5.0000 | 4.6000 | 4.8400 | +2.542% | 45 | 2,354 | -84.298% |
| 2026-09-08 | 4.0000 | 5.0200 | 3.7000 | 4.7200 | +71.636% | 236 | 2,475 | -83.898% |
| 2026-09-04 | 2.1200 | 2.8000 | 2.1200 | 2.7500 | +38.191% | 105 | 2,470 | -72.364% |
| 2026-09-03 | 1.7100 | 2.0600 | 1.5900 | 1.9900 | +15.698% | 34 | 2,469 | -61.809% |
| 2026-09-02 | 1.6900 | 1.8000 | 1.6900 | 1.7200 | -3.911% | 126 | 2,464 | -55.814% |
| 2026-09-01 | 1.6500 | 1.7900 | 1.6500 | 1.7900 | -5.789% | 20 | 2,470 | -57.542% |
| 2026-08-31 | 2.2700 | 2.2700 | 1.8100 | 1.9000 | -8.213% | 30 | 2,470 | -60.000% |
| 2026-08-28 | 2.7000 | 2.7000 | 2.0700 | 2.0700 | -15.510% | 12 | 2,467 | -63.285% |
| 2026-08-27 | 2.3300 | 2.6700 | 2.2000 | 2.4500 | +15.566% | 21 | 2,474 | -68.980% |
| 2026-08-26 | 2.0100 | 2.2100 | 1.9400 | 2.1200 | +1.923% | 77 | 2,429 | -64.151% |
| 2026-08-25 | 2.3700 | 2.4000 | 2.0800 | 2.0800 | -5.455% | 40 | 2,409 | -63.462% |
| 2026-08-24 | 2.4200 | 2.4200 | 2.0500 | 2.2000 | -22.535% | 294 | 2,249 | -65.455% |
| 2026-08-21 | 2.9000 | 2.9300 | 2.6700 | 2.8400 | -6.885% | 167 | 2,234 | -73.239% |
| 2026-08-20 | 2.8800 | 3.0500 | 2.5400 | 3.0500 | -1.613% | 268 | 2,042 | -75.082% |
| 2026-08-19 | 3.5000 | 3.5000 | 2.9900 | 3.1000 | -16.216% | 143 | 1,942 | -75.484% |
| 2026-08-18 | 4.5000 | 4.5000 | 3.7000 | 3.7000 | -33.810% | 167 | 1,874 | -79.459% |
| 2026-08-17 | 5.6000 | 6.0500 | 5.5500 | 5.5900 | -1.930% | 156 | 1,872 | -86.404% |
| 2026-08-14 | 6.3000 | 6.7500 | 5.7000 | 5.7000 | -14.414% | 74 | 1,860 | -86.667% |
| 2026-08-13 | 5.5500 | 6.7700 | 5.5500 | 6.6600 | +21.091% | 118 | 1,788 | -88.589% |
| 2026-08-12 | 5.9500 | 5.9500 | 5.2000 | 5.5000 | +12.245% | 65 | 1,771 | -86.182% |
| 2026-08-11 | 5.0000 | 5.0500 | 4.8500 | 4.9000 | -4.854% | 87 | 1,734 | -84.490% |
| 2026-08-10 | 5.5600 | 5.5900 | 5.1500 | 5.1500 | -18.254% | 37 | 1,736 | -85.243% |
| 2026-08-07 | 7.1500 | 7.1500 | 6.1000 | 6.3000 | -4.545% | 39 | 1,725 | -87.937% |
| 2026-08-06 | 6.5000 | 7.4500 | 6.5000 | 6.6000 | -10.204% | 27 | 1,715 | -88.485% |
| 2026-08-05 | 7.0500 | 7.6000 | 6.7000 | 7.3500 | -2.000% | 20 | 1,726 | -89.660% |
| 2026-08-04 | 5.5000 | 7.5000 | 5.5000 | 7.5000 | +64.835% | 214 | 1,669 | -89.867% |
| 2026-08-03 | 3.8000 | 4.6400 | 3.8000 | 4.5500 | -6.186% | 54 | 1,658 | -83.297% |
| 2026-07-31 | 5.3000 | 5.3500 | 4.8500 | 4.8500 | -6.731% | 17 | 1,654 | -84.330% |
| 2026-07-30 | 4.5000 | 5.5600 | 4.5000 | 5.2000 | +38.667% | 74 | 1,651 | -85.385% |
| 2026-07-29 | 4.4600 | 4.4600 | 3.7500 | 3.7500 | -17.401% | 67 | 1,631 | -79.733% |
| 2026-07-28 | 4.3500 | 4.5500 | 3.9800 | 4.5400 | -10.980% | 239 | 1,597 | -83.260% |
| 2026-07-27 | 6.2500 | 6.2500 | 4.9000 | 5.1000 | -13.413% | 80 | 1,566 | -85.098% |
| 2026-07-24 | 7.5000 | 7.5000 | 5.8800 | 5.8900 | -32.299% | 758 | 1,995 | -87.097% |
| 2026-07-23 | 9.9000 | 9.9000 | 8.7000 | 8.7000 | -13.861% | 46 | 1,952 | -91.264% |
| 2026-07-22 | 9.9100 | 10.2300 | 9.8700 | 10.1000 | -6.481% | 30 | 1,927 | -92.475% |
| 2026-07-21 | 9.9000 | 10.8000 | 9.4600 | 10.8000 | +18.681% | 484 | 1,486 | -92.963% |
| 2026-07-20 | 8.3500 | 9.1000 | 8.0000 | 9.1000 | +8.333% | 8 | 1,489 | -91.648% |
| 2026-07-17 | 6.8000 | 8.4000 | 6.7800 | 8.4000 | +5.660% | 199 | 1,543 | -90.952% |
| 2026-07-16 | 9.1000 | 9.1000 | 7.7500 | 7.9500 | -9.453% | 143 | 1,482 | -90.440% |
| 2026-07-15 | 11.3300 | 11.4000 | 8.4700 | 8.7800 | -16.381% | 382 | 1,116 | -91.344% |
| 2026-07-14 | 11.0000 | 11.0000 | 9.9000 | 10.5000 | +9.375% | 11 | 1,115 | -92.762% |
| 2026-07-13 | 11.0000 | 11.0000 | 9.3500 | 9.6000 | -21.951% | 64 | 1,097 | -92.083% |
| 2026-07-10 | 12.3000 | 12.3000 | 11.8500 | 12.3000 | -8.209% | 519 | 590 | -93.821% |
| 2026-07-09 | 14.6400 | 14.8800 | 13.4000 | 13.4000 | +10.744% | 60 | 555 | -94.328% |
| 2026-07-08 | 12.6500 | 12.6500 | 11.1500 | 12.1000 | -6.923% | 125 | 522 | -93.719% |
| 2026-07-07 | 15.0600 | 15.0600 | 12.6000 | 13.0000 | -31.579% | 52 | 515 | -94.154% |
| 2026-07-06 | 18.0000 | 19.0000 | 18.0000 | 19.0000 | +16.493% | 11 | 518 | -96.000% |
| 2026-07-02 | 19.1500 | 20.5000 | 15.9300 | 16.3100 | -16.701% | 110 | 455 | -95.340% |
| 2026-07-01 | 22.1200 | 22.5000 | 19.2000 | 19.5800 | -23.961% | 68 | 432 | -96.118% |
| 2026-06-30 | 24.0000 | 26.3100 | 23.9500 | 25.7500 | +22.502% | 167 | 312 | -97.049% |
| 2026-06-29 | 19.3500 | 21.0200 | 16.0000 | 21.0200 | +5.100% | 105 | 259 | -96.384% |
| 2026-06-26 | 20.8000 | 21.4000 | 19.6500 | 20.0000 | -7.877% | 77 | 218 | -96.200% |
| 2026-06-25 | 26.0500 | 26.0500 | 20.0000 | 21.7100 | +0.977% | 120 | 163 | -96.499% |
| 2026-06-24 | 23.7700 | 24.4000 | 21.2200 | 21.5000 | -4.656% | 144 | 104 | -96.465% |
| 2026-06-23 | 22.5000 | 24.7500 | 22.5000 | 22.5500 | -15.701% | 46 | 74 | -96.630% |
| 2026-06-22 | 26.0000 | 27.5000 | 25.4400 | 26.7500 | 0.000% | 160 | 74 | -97.159% |