INTC270319C00023000
INTC Mar 19 2027 23.00 Call
optionOPRA
InactiveSep 18, 2026
85.05USD-3.822%(-3.38)2Vol61OI
INTC270319C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 85.05 | 85.05 | 85.05 | 85.05 | -3.822% | 2 | 59 | 0.000% |
| 2026-09-17 | 88.43 | 88.43 | 88.43 | 88.43 | +16.570% | 1 | 59 | -3.822% |
| 2026-09-14 | 75.86 | 75.86 | 75.86 | 75.86 | +6.665% | 1 | 58 | +12.114% |
| 2026-08-19 | 71.12 | 71.12 | 71.12 | 71.12 | +8.464% | 1 | 58 | +19.587% |
| 2026-07-30 | 65.57 | 65.57 | 65.57 | 65.57 | +4.079% | 10 | 57 | +29.709% |
| 2026-07-28 | 63.00 | 63.00 | 63.00 | 63.00 | -18.383% | 1 | 57 | +35.000% |
| 2026-07-16 | 77.19 | 77.19 | 77.19 | 77.19 | -32.129% | 1 | 58 | +10.183% |
| 2026-06-23 | 113.73 | 113.73 | 113.73 | 113.73 | +31.754% | 1 | 58 | -25.218% |
| 2026-06-02 | 85.22 | 86.32 | 85.22 | 86.32 | -12.428% | 7 | 61 | -1.471% |
| 2026-05-28 | 98.57 | 98.57 | 98.57 | 98.57 | +0.746% | 1 | 62 | -13.716% |
| 2026-05-22 | 97.84 | 97.84 | 97.84 | 97.84 | +11.817% | 2 | 62 | -13.072% |
| 2026-05-18 | 87.50 | 87.50 | 87.50 | 87.50 | -16.348% | 1 | 62 | -2.800% |
| 2026-05-11 | 104.59 | 104.68 | 104.37 | 104.60 | +17.199% | 5 | 57 | -18.690% |
| 2026-05-06 | 89.42 | 89.42 | 89.25 | 89.25 | +96.370% | 22 | 57 | -4.706% |
| 2026-04-23 | 45.38 | 45.45 | 45.38 | 45.45 | +57.539% | 13 | 62 | +87.129% |
| 2026-04-02 | 28.85 | 28.85 | 28.85 | 28.85 | +25.983% | 5 | 67 | +194.801% |
| 2026-03-09 | 22.80 | 22.90 | 22.80 | 22.90 | -6.721% | 2 | 67 | +271.397% |
| 2026-03-05 | 24.55 | 24.55 | 24.55 | 24.55 | +0.450% | 1 | 66 | +246.436% |
| 2026-03-02 | 24.44 | 24.44 | 24.44 | 24.44 | +1.201% | 1 | 67 | +247.995% |
| 2026-02-26 | 24.15 | 24.15 | 24.15 | 24.15 | -7.258% | 1 | 67 | +252.174% |
| 2026-02-25 | 25.10 | 26.04 | 25.07 | 26.04 | +12.484% | 4 | 67 | +226.613% |
| 2026-02-23 | 23.15 | 23.15 | 23.15 | 23.15 | -16.727% | 1 | 67 | +267.387% |
| 2026-02-11 | 27.80 | 27.80 | 27.80 | 27.80 | +1.017% | 5 | 66 | +205.935% |
| 2026-02-05 | 27.52 | 27.52 | 27.52 | 27.52 | +0.073% | 1 | 61 | +209.048% |
| 2026-01-29 | 27.50 | 27.50 | 27.50 | 27.50 | -0.722% | 4 | 61 | +209.273% |
| 2026-01-28 | 27.35 | 27.70 | 27.35 | 27.70 | +27.064% | 14 | 57 | +207.040% |
| 2026-01-26 | 21.40 | 21.80 | 21.40 | 21.80 | -12.274% | 3 | 45 | +290.138% |
| 2026-01-23 | 24.85 | 24.85 | 24.85 | 24.85 | -24.697% | 1 | 47 | +242.254% |
| 2026-01-21 | 30.45 | 33.00 | 30.45 | 33.00 | +19.565% | 6 | 46 | +157.727% |
| 2026-01-20 | 27.60 | 27.60 | 27.60 | 27.60 | -5.382% | 10 | 49 | +208.152% |
| 2026-01-15 | 29.17 | 29.17 | 29.17 | 29.17 | +4.179% | 1 | 59 | +191.567% |
| 2026-01-14 | 28.00 | 28.00 | 28.00 | 28.00 | +12.812% | 4 | 59 | +203.750% |
| 2026-01-09 | 24.50 | 24.82 | 24.50 | 24.82 | +12.818% | 4 | 59 | +242.667% |
| 2026-01-07 | 22.00 | 22.00 | 22.00 | 22.00 | +21.547% | 1 | 55 | +286.591% |
| 2025-12-30 | 16.70 | 18.10 | 16.70 | 18.10 | +9.366% | 2 | 55 | +369.890% |
| 2025-12-29 | 16.55 | 16.55 | 16.55 | 16.55 | -23.908% | 1 | 54 | +413.897% |
| 2025-12-05 | 23.10 | 23.10 | 21.75 | 21.75 | +2.691% | 2 | 53 | +291.034% |
| 2025-12-04 | 21.18 | 21.18 | 21.18 | 21.18 | -9.872% | 15 | 53 | +301.558% |
| 2025-12-03 | 23.00 | 23.50 | 23.00 | 23.50 | +3.844% | 7 | 58 | +261.915% |
| 2025-12-02 | 22.30 | 22.63 | 22.30 | 22.63 | +39.262% | 20 | 55 | +275.829% |
| 2025-11-24 | 16.25 | 16.25 | 16.25 | 16.25 | +10.544% | 1 | 40 | +423.385% |
| 2025-11-21 | 14.75 | 14.75 | 14.70 | 14.70 | +1.031% | 23 | 40 | +478.571% |
| 2025-11-18 | 14.55 | 14.55 | 14.55 | 14.55 | -20.838% | 1 | 37 | +484.536% |
| 2025-11-07 | 18.38 | 18.38 | 18.38 | 18.38 | +0.989% | 1 | 37 | +362.731% |
| 2025-11-04 | 18.25 | 18.25 | 18.20 | 18.20 | -17.460% | 21 | 37 | +367.308% |
| 2025-10-28 | 21.80 | 22.05 | 21.80 | 22.05 | +12.961% | 14 | 28 | +285.714% |
| 2025-10-27 | 19.10 | 19.52 | 19.10 | 19.52 | +4.385% | 2 | 40 | +335.707% |
| 2025-10-24 | 18.80 | 18.80 | 18.70 | 18.70 | +6.857% | 6 | 40 | +354.813% |
| 2025-10-20 | 17.50 | 17.50 | 17.50 | 17.50 | +0.517% | 20 | 43 | +386.000% |
| 2025-10-09 | 17.41 | 17.41 | 17.41 | 17.41 | -2.136% | 1 | 47 | +388.512% |
| 2025-10-08 | 17.27 | 17.79 | 17.27 | 17.79 | -8.299% | 20 | 46 | +378.078% |
| 2025-10-06 | 19.40 | 19.40 | 19.40 | 19.40 | +9.296% | 1 | 36 | +338.402% |
| 2025-10-03 | 17.75 | 17.75 | 17.75 | 17.75 | +20.748% | 12 | 35 | +379.155% |
| 2025-10-01 | 14.70 | 14.70 | 14.70 | 14.70 | +6.137% | 1 | 23 | +478.571% |
| 2025-09-30 | 14.02 | 14.02 | 13.85 | 13.85 | -5.590% | 21 | 22 | +514.079% |
| 2025-09-29 | 14.67 | 14.67 | 14.67 | 14.67 | 0.000% | 1 | 1 | +479.755% |