INTC270319C00210000
INTC Mar 19 2027 210.00 Call
optionOPRA
EODOct 16, 2026
0.65USD-23.529%(-0.20)65Vol5,474OI
INTC270319C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.7300 | 0.7700 | 0.6300 | 0.6500 | -23.529% | 65 | 5,474 | 0.000% |
| 2026-10-15 | 0.9600 | 1.0000 | 0.7300 | 0.8500 | -25.439% | 82 | 5,459 | -23.529% |
| 2026-10-14 | 1.3100 | 1.4100 | 1.1200 | 1.1400 | -17.986% | 147 | 5,462 | -42.982% |
| 2026-10-13 | 1.1400 | 1.3900 | 1.1400 | 1.3900 | +15.833% | 102 | 5,430 | -53.237% |
| 2026-10-12 | 1.6300 | 1.6300 | 1.2000 | 1.2000 | -32.584% | 735 | 5,006 | -45.833% |
| 2026-10-09 | 1.9000 | 1.9900 | 1.7800 | 1.7800 | -12.745% | 69 | 5,033 | -63.483% |
| 2026-10-08 | 2.5800 | 2.6200 | 2.0000 | 2.0400 | -30.137% | 215 | 4,902 | -68.137% |
| 2026-10-07 | 3.0000 | 3.1000 | 2.8400 | 2.9200 | -1.351% | 271 | 4,837 | -77.740% |
| 2026-10-06 | 3.3500 | 3.3500 | 2.9000 | 2.9600 | -12.941% | 132 | 4,823 | -78.041% |
| 2026-10-05 | 3.9000 | 4.0500 | 3.4000 | 3.4000 | -22.727% | 312 | 5,008 | -80.882% |
| 2026-10-02 | 5.6400 | 5.8400 | 4.4000 | 4.4000 | -12.000% | 111 | 5,083 | -85.227% |
| 2026-10-01 | 5.0000 | 5.2000 | 4.7000 | 5.0000 | -4.762% | 219 | 4,874 | -87.000% |
| 2026-09-30 | 4.3700 | 5.2500 | 4.3700 | 5.2500 | +19.318% | 159 | 4,890 | -87.619% |
| 2026-09-29 | 4.5000 | 5.1000 | 4.3000 | 4.4000 | -2.222% | 117 | 4,875 | -85.227% |
| 2026-09-28 | 5.7000 | 5.7000 | 4.4000 | 4.5000 | -30.769% | 182 | 4,917 | -85.556% |
| 2026-09-25 | 7.0800 | 7.1900 | 6.5000 | 6.5000 | -15.365% | 809 | 4,468 | -90.000% |
| 2026-09-24 | 6.1000 | 7.7000 | 6.1000 | 7.6800 | +20.000% | 1,043 | 4,169 | -91.536% |
| 2026-09-23 | 6.3000 | 6.4000 | 5.7000 | 6.4000 | -7.914% | 284 | 4,143 | -89.844% |
| 2026-09-22 | 6.2000 | 6.9500 | 6.1000 | 6.9500 | +6.923% | 560 | 4,004 | -90.647% |
| 2026-09-21 | 4.9500 | 7.6500 | 4.8000 | 6.5000 | +83.099% | 923 | 3,706 | -90.000% |
| 2026-09-18 | 3.8200 | 3.8200 | 3.1200 | 3.5500 | -4.826% | 196 | 3,720 | -81.690% |
| 2026-09-17 | 3.0300 | 4.2700 | 3.0300 | 3.7300 | +41.825% | 365 | 3,617 | -82.574% |
| 2026-09-16 | 2.6500 | 2.9200 | 2.6000 | 2.6300 | +22.326% | 196 | 3,595 | -75.285% |
| 2026-09-15 | 2.3500 | 2.4500 | 2.1100 | 2.1500 | -4.444% | 80 | 3,575 | -69.767% |
| 2026-09-14 | 2.3000 | 2.4300 | 2.2200 | 2.2500 | -28.797% | 652 | 3,727 | -71.111% |
| 2026-09-11 | 3.5100 | 3.5100 | 3.1500 | 3.1600 | -0.940% | 177 | 3,653 | -79.430% |
| 2026-09-10 | 3.6500 | 3.6500 | 3.1000 | 3.1900 | -25.814% | 552 | 3,822 | -79.624% |
| 2026-09-09 | 4.0000 | 4.3500 | 4.0000 | 4.3000 | +2.381% | 67 | 3,815 | -84.884% |
| 2026-09-08 | 3.3000 | 4.4500 | 3.3000 | 4.2000 | +70.732% | 882 | 3,630 | -84.524% |
| 2026-09-04 | 1.9500 | 2.4600 | 1.9500 | 2.4600 | +39.773% | 216 | 3,554 | -73.577% |
| 2026-09-03 | 1.5000 | 1.7600 | 1.4500 | 1.7600 | +15.789% | 505 | 3,145 | -63.068% |
| 2026-09-02 | 1.5800 | 1.5800 | 1.4000 | 1.5200 | +1.333% | 34 | 3,156 | -57.237% |
| 2026-09-01 | 1.4500 | 1.5600 | 1.4000 | 1.5000 | -9.091% | 151 | 3,035 | -56.667% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.6200 | 1.6500 | -8.333% | 42 | 3,009 | -60.606% |
| 2026-08-28 | 2.0700 | 2.2500 | 1.7700 | 1.8000 | -18.919% | 148 | 2,900 | -63.889% |
| 2026-08-27 | 2.0000 | 2.2200 | 1.8300 | 2.2200 | +20.652% | 111 | 2,888 | -70.721% |
| 2026-08-26 | 1.6500 | 1.8400 | 1.6500 | 1.8400 | +0.546% | 73 | 2,883 | -64.674% |
| 2026-08-25 | 2.0500 | 2.1000 | 1.8300 | 1.8300 | -1.081% | 94 | 2,824 | -64.481% |
| 2026-08-24 | 2.4400 | 2.4400 | 1.7700 | 1.8500 | -22.917% | 118 | 2,794 | -64.865% |
| 2026-08-21 | 2.4100 | 2.4200 | 2.3300 | 2.4000 | -1.639% | 108 | 2,774 | -72.917% |
| 2026-08-20 | 2.5300 | 2.5700 | 2.4200 | 2.4400 | -9.294% | 121 | 2,774 | -73.361% |
| 2026-08-19 | 3.3000 | 3.3500 | 2.5000 | 2.6900 | -20.882% | 521 | 2,492 | -75.836% |
| 2026-08-18 | 3.9700 | 4.1000 | 3.2500 | 3.4000 | -29.314% | 463 | 2,309 | -80.882% |
| 2026-08-17 | 4.9000 | 5.2000 | 4.8000 | 4.8100 | -2.828% | 272 | 2,373 | -86.486% |
| 2026-08-14 | 5.6000 | 5.6000 | 4.9500 | 4.9500 | -12.389% | 390 | 2,284 | -86.869% |
| 2026-08-13 | 5.6500 | 6.1000 | 5.6500 | 5.6500 | +14.141% | 189 | 2,263 | -88.496% |
| 2026-08-12 | 4.9300 | 5.0000 | 4.5800 | 4.9500 | +17.857% | 559 | 2,245 | -86.869% |
| 2026-08-11 | 4.4500 | 4.4500 | 4.2000 | 4.2000 | -6.667% | 339 | 2,135 | -84.524% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | -20.354% | 130 | 2,030 | -85.556% |
| 2026-08-07 | 5.7000 | 5.9500 | 5.3700 | 5.6500 | -5.201% | 196 | 1,943 | -88.496% |
| 2026-08-06 | 6.3000 | 6.4300 | 5.9600 | 5.9600 | -7.597% | 716 | 1,819 | -89.094% |
| 2026-08-05 | 6.3500 | 6.8100 | 5.9000 | 6.4500 | -2.273% | 221 | 1,743 | -89.922% |
| 2026-08-04 | 5.0000 | 6.6000 | 5.0000 | 6.6000 | +69.231% | 453 | 1,670 | -90.152% |
| 2026-08-03 | 3.4500 | 3.9900 | 3.4000 | 3.9000 | -2.500% | 66 | 1,638 | -83.333% |
| 2026-07-31 | 5.3000 | 5.6000 | 4.0000 | 4.0000 | -10.112% | 140 | 1,539 | -83.750% |
| 2026-07-30 | 4.3500 | 4.9800 | 4.2700 | 4.4500 | +34.848% | 86 | 1,537 | -85.393% |
| 2026-07-29 | 3.6500 | 3.8500 | 3.2500 | 3.3000 | -19.512% | 175 | 1,394 | -80.303% |
| 2026-07-28 | 4.0000 | 4.1000 | 3.5000 | 4.1000 | -15.984% | 193 | 1,286 | -84.146% |
| 2026-07-27 | 4.9400 | 4.9400 | 4.1900 | 4.8800 | -7.925% | 17 | 1,281 | -86.680% |
| 2026-07-24 | 7.2500 | 7.4300 | 5.1800 | 5.3000 | -31.701% | 94 | 1,243 | -87.736% |
| 2026-07-23 | 8.6600 | 8.9000 | 7.7600 | 7.7600 | -11.818% | 191 | 1,182 | -91.624% |
| 2026-07-22 | 9.5000 | 9.6500 | 8.8000 | 8.8000 | -10.660% | 287 | 1,120 | -92.614% |
| 2026-07-21 | 9.0000 | 9.8500 | 8.5000 | 9.8500 | +29.605% | 220 | 1,097 | -93.401% |
| 2026-07-20 | 8.1800 | 8.1800 | 7.4800 | 7.6000 | +1.333% | 24 | 1,083 | -91.447% |
| 2026-07-17 | 6.2000 | 7.5000 | 6.2000 | 7.5000 | +5.932% | 135 | 1,070 | -91.333% |
| 2026-07-16 | 7.8000 | 8.2100 | 7.0800 | 7.0800 | -15.714% | 189 | 1,107 | -90.819% |
| 2026-07-15 | 8.6000 | 8.6000 | 7.9300 | 8.4000 | -18.841% | 101 | 1,088 | -92.262% |
| 2026-07-14 | 9.9200 | 10.5000 | 9.1000 | 10.3500 | +21.765% | 27 | 1,101 | -93.720% |
| 2026-07-13 | 9.7000 | 9.7500 | 8.4000 | 8.5000 | -24.107% | 29 | 1,108 | -92.353% |
| 2026-07-10 | 11.3500 | 11.3500 | 11.0100 | 11.2000 | -8.943% | 16 | 1,101 | -94.196% |
| 2026-07-09 | 13.1000 | 13.6600 | 12.3000 | 12.3000 | +4.503% | 386 | 766 | -94.715% |
| 2026-07-08 | 12.0000 | 12.0000 | 10.0000 | 11.7700 | -2.486% | 343 | 486 | -94.477% |
| 2026-07-07 | 13.6300 | 13.6300 | 11.4700 | 12.0700 | -26.848% | 109 | 415 | -94.615% |
| 2026-07-06 | 17.1000 | 17.2900 | 15.8500 | 16.5000 | +11.336% | 164 | 284 | -96.061% |
| 2026-07-02 | 17.0000 | 17.0000 | 14.6700 | 14.8200 | -13.586% | 21 | 286 | -95.614% |
| 2026-07-01 | 20.7300 | 20.8000 | 17.1500 | 17.1500 | -27.021% | 58 | 247 | -96.210% |
| 2026-06-30 | 21.6800 | 24.4500 | 21.4000 | 23.5000 | +22.651% | 72 | 213 | -97.234% |
| 2026-06-29 | 17.0500 | 19.1600 | 15.0000 | 19.1600 | +4.699% | 42 | 184 | -96.608% |
| 2026-06-26 | 18.8000 | 20.2900 | 18.2000 | 18.3000 | -10.513% | 159 | 147 | -96.448% |
| 2026-06-25 | 21.8000 | 24.0500 | 19.0000 | 20.4500 | +4.337% | 69 | 120 | -96.822% |
| 2026-06-24 | 20.5000 | 22.1500 | 19.4700 | 19.6000 | -6.444% | 164 | 46 | -96.684% |
| 2026-06-23 | 23.0700 | 23.3900 | 20.9500 | 20.9500 | 0.000% | 61 | 0 | -96.897% |