INTC270319C00025000
INTC Mar 19 2027 25.00 Call
optionOPRA
EODOct 16, 2026
67.32USD-3.539%(-2.47)1Vol873OI
INTC270319C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 67.3200 | 67.3200 | 67.3200 | 67.3200 | -3.539% | 1 | 872 | 0.000% |
| 2026-10-15 | 69.9500 | 69.9500 | 69.7900 | 69.7900 | -9.575% | 2 | 871 | -3.539% |
| 2026-10-14 | 77.1800 | 77.1800 | 77.1800 | 77.1800 | -17.046% | 5 | 871 | -12.775% |
| 2026-10-05 | 92.9000 | 93.0400 | 92.9000 | 93.0400 | -7.441% | 2 | 871 | -27.644% |
| 2026-10-02 | 100.5200 | 100.5200 | 100.5200 | 100.5200 | +4.578% | 5 | 871 | -33.028% |
| 2026-10-01 | 96.1200 | 96.1200 | 96.1200 | 96.1200 | +5.153% | 1 | 870 | -29.963% |
| 2026-09-29 | 91.4100 | 91.4100 | 91.4100 | 91.4100 | -5.811% | 7 | 877 | -26.354% |
| 2026-09-21 | 94.9800 | 97.0500 | 94.9800 | 97.0500 | +11.744% | 5 | 872 | -30.634% |
| 2026-09-17 | 82.3700 | 86.8500 | 82.3700 | 86.8500 | +13.381% | 4 | 872 | -22.487% |
| 2026-09-16 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | +3.416% | 1 | 872 | -12.115% |
| 2026-09-14 | 74.0700 | 74.0700 | 74.0700 | 74.0700 | -3.542% | 1 | 872 | -9.113% |
| 2026-09-10 | 76.7900 | 76.7900 | 76.7900 | 76.7900 | +21.407% | 2 | 872 | -12.332% |
| 2026-09-01 | 63.2500 | 63.2500 | 63.2500 | 63.2500 | -4.787% | 1 | 872 | +6.435% |
| 2026-08-21 | 66.4300 | 66.4300 | 66.4300 | 66.4300 | -7.621% | 1 | 872 | +1.340% |
| 2026-08-18 | 71.9100 | 71.9100 | 71.9100 | 71.9100 | -5.082% | 1 | 872 | -6.383% |
| 2026-08-10 | 75.7600 | 75.7600 | 75.7600 | 75.7600 | -1.891% | 1 | 873 | -11.140% |
| 2026-08-07 | 77.2200 | 77.2200 | 77.2200 | 77.2200 | +11.767% | 1 | 874 | -12.821% |
| 2026-07-30 | 69.0900 | 69.0900 | 69.0900 | 69.0900 | +10.051% | 1 | 874 | -2.562% |
| 2026-07-28 | 63.0000 | 63.0000 | 62.7800 | 62.7800 | -13.407% | 3 | 872 | +7.232% |
| 2026-07-24 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | +0.416% | 10 | 882 | -7.145% |
| 2026-07-16 | 75.3900 | 75.3900 | 72.2000 | 72.2000 | -6.112% | 6 | 882 | -6.759% |
| 2026-07-15 | 76.9000 | 76.9000 | 76.9000 | 76.9000 | -3.039% | 1 | 882 | -12.458% |
| 2026-07-14 | 81.3800 | 81.3800 | 79.3100 | 79.3100 | -1.722% | 30 | 882 | -15.118% |
| 2026-07-13 | 78.6600 | 80.7000 | 78.6600 | 80.7000 | -3.330% | 2 | 882 | -16.580% |
| 2026-07-08 | 83.4800 | 83.4800 | 83.4800 | 83.4800 | -16.016% | 1 | 883 | -19.358% |
| 2026-07-06 | 99.4000 | 99.4000 | 99.4000 | 99.4000 | -2.434% | 1 | 883 | -32.274% |
| 2026-06-29 | 101.8800 | 101.8800 | 101.8800 | 101.8800 | -8.954% | 1 | 883 | -33.922% |
| 2026-06-23 | 111.9000 | 111.9000 | 111.9000 | 111.9000 | +5.616% | 1 | 883 | -39.839% |
| 2026-06-18 | 105.9500 | 105.9500 | 105.9500 | 105.9500 | +11.526% | 1 | 884 | -36.461% |
| 2026-06-16 | 103.6700 | 103.6700 | 95.0000 | 95.0000 | -5.567% | 7 | 883 | -29.137% |
| 2026-06-12 | 100.6000 | 100.6000 | 100.6000 | 100.6000 | +22.668% | 2 | 885 | -33.082% |
| 2026-06-09 | 84.1000 | 85.1200 | 82.0100 | 82.0100 | +0.923% | 80 | 948 | -17.912% |
| 2026-06-05 | 81.2600 | 81.2600 | 81.2600 | 81.2600 | -18.405% | 1 | 948 | -17.155% |
| 2026-05-26 | 99.5900 | 99.5900 | 99.5900 | 99.5900 | +10.251% | 1 | 948 | -32.403% |
| 2026-05-21 | 90.3300 | 90.3300 | 90.3300 | 90.3300 | -1.922% | 2 | 949 | -25.473% |
| 2026-05-20 | 92.1000 | 92.1000 | 92.1000 | 92.1000 | +0.218% | 1 | 949 | -26.906% |
| 2026-05-14 | 91.9000 | 91.9000 | 91.9000 | 91.9000 | -2.854% | 1 | 949 | -26.746% |
| 2026-05-13 | 94.6000 | 94.6000 | 94.6000 | 94.6000 | +0.778% | 10 | 959 | -28.837% |
| 2026-05-12 | 93.9500 | 93.9500 | 93.8500 | 93.8700 | -1.707% | 203 | 959 | -28.284% |
| 2026-05-08 | 91.0700 | 95.5000 | 91.0700 | 95.5000 | +10.214% | 57 | 907 | -29.508% |
| 2026-05-07 | 88.4400 | 88.4400 | 86.6500 | 86.6500 | -1.084% | 4 | 906 | -22.308% |
| 2026-05-06 | 87.6000 | 87.6000 | 87.6000 | 87.6000 | +2.038% | 1 | 905 | -23.151% |
| 2026-05-05 | 85.3500 | 85.8500 | 85.3500 | 85.8500 | +22.783% | 25 | 900 | -21.584% |
| 2026-04-30 | 69.1000 | 69.9200 | 69.1000 | 69.9200 | -0.399% | 11 | 900 | -3.719% |
| 2026-04-29 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | +17.195% | 1 | 901 | -4.103% |
| 2026-04-27 | 59.9000 | 59.9000 | 59.9000 | 59.9000 | +4.138% | 5 | 906 | +12.387% |
| 2026-04-24 | 60.5400 | 60.9500 | 57.5200 | 57.5200 | +29.258% | 5 | 908 | +17.038% |
| 2026-04-23 | 44.7600 | 44.7600 | 44.5000 | 44.5000 | -2.284% | 14 | 911 | +51.281% |
| 2026-04-17 | 45.7500 | 46.3700 | 45.5400 | 45.5400 | +3.500% | 37 | 911 | +47.826% |
| 2026-04-16 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +4.837% | 1 | 941 | +53.000% |
| 2026-04-13 | 41.5000 | 42.0100 | 41.5000 | 41.9700 | +26.492% | 8 | 942 | +60.400% |
| 2026-04-08 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | +8.787% | 1 | 943 | +102.893% |
| 2026-04-07 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +6.868% | 1 | 944 | +120.721% |
| 2026-04-06 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +9.349% | 3 | 944 | +135.879% |
| 2026-04-02 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +0.772% | 2 | 946 | +157.931% |
| 2026-04-01 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +3.187% | 4 | 946 | +159.923% |
| 2026-03-25 | 24.5800 | 25.1000 | 24.5800 | 25.1000 | +15.349% | 6 | 942 | +168.207% |
| 2026-03-24 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -4.561% | 3 | 941 | +209.375% |
| 2026-03-18 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -12.308% | 5 | 941 | +195.263% |
| 2026-03-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.175% | 2 | 936 | +158.923% |
| 2026-03-11 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -2.515% | 200 | 934 | +167.143% |
| 2026-03-10 | 23.7000 | 25.8500 | 23.7000 | 25.8500 | +16.441% | 2 | 1,027 | +160.426% |
| 2026-03-09 | 21.2000 | 22.2000 | 21.2000 | 22.2000 | -0.849% | 174 | 1,027 | +203.243% |
| 2026-03-06 | 22.4500 | 22.4500 | 22.3900 | 22.3900 | -3.906% | 30 | 875 | +200.670% |
| 2026-03-05 | 23.5500 | 23.5500 | 23.3000 | 23.3000 | +0.866% | 2 | 875 | +188.927% |
| 2026-03-04 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +9.117% | 50 | 873 | +191.429% |
| 2026-03-03 | 21.6000 | 21.6000 | 21.0000 | 21.1700 | -7.555% | 277 | 823 | +217.997% |
| 2026-03-02 | 22.8000 | 22.9000 | 22.8000 | 22.9000 | -1.717% | 101 | 546 | +193.974% |
| 2026-02-27 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +1.969% | 1 | 445 | +188.927% |
| 2026-02-26 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | -6.887% | 10 | 445 | +194.617% |
| 2026-02-25 | 23.4900 | 24.5500 | 23.4200 | 24.5400 | +7.490% | 4 | 434 | +174.328% |
| 2026-02-24 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +6.384% | 1 | 434 | +194.875% |
| 2026-02-23 | 21.4700 | 21.4700 | 21.4600 | 21.4600 | -0.418% | 2 | 435 | +213.700% |
| 2026-02-20 | 21.4800 | 21.5500 | 21.4800 | 21.5500 | -3.146% | 13 | 435 | +212.390% |
| 2026-02-19 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -6.513% | 2 | 425 | +202.562% |
| 2026-02-18 | 23.0000 | 23.8000 | 23.0000 | 23.8000 | +3.030% | 101 | 423 | +182.857% |
| 2026-02-17 | 23.7300 | 23.7800 | 23.1000 | 23.1000 | -9.055% | 20 | 324 | +191.429% |
| 2026-02-13 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +4.098% | 1 | 322 | +165.039% |
| 2026-02-12 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -7.048% | 2 | 322 | +175.902% |
| 2026-02-10 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -6.250% | 40 | 324 | +156.457% |
| 2026-02-09 | 26.4500 | 28.0000 | 26.4500 | 28.0000 | -1.547% | 34 | 299 | +140.429% |
| 2026-02-06 | 27.7000 | 28.4400 | 27.7000 | 28.4400 | +9.807% | 3 | 269 | +136.709% |
| 2026-02-05 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -1.894% | 1 | 272 | +159.923% |
| 2026-02-04 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -0.752% | 1 | 272 | +155.000% |
| 2026-02-03 | 26.4000 | 26.6000 | 26.4000 | 26.6000 | -0.412% | 80 | 271 | +153.083% |
| 2026-02-02 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | +11.292% | 5 | 351 | +152.040% |
| 2026-01-30 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.382% | 1 | 346 | +180.500% |
| 2026-01-29 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -5.993% | 3 | 345 | +168.207% |
| 2026-01-28 | 27.5000 | 27.5000 | 26.2500 | 26.7000 | +29.612% | 103 | 346 | +152.135% |
| 2026-01-26 | 21.4000 | 21.4000 | 20.4000 | 20.6000 | -9.847% | 106 | 248 | +226.796% |
| 2026-01-23 | 24.7000 | 24.7000 | 22.0000 | 22.8500 | -27.276% | 122 | 249 | +194.617% |
| 2026-01-22 | 31.0000 | 31.4200 | 31.0000 | 31.4200 | +5.827% | 11 | 304 | +114.258% |
| 2026-01-21 | 29.6500 | 30.0000 | 29.6500 | 29.6900 | +9.355% | 21 | 314 | +126.743% |
| 2026-01-20 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +8.167% | 10 | 314 | +147.956% |
| 2026-01-16 | 25.2000 | 25.2000 | 24.2000 | 25.1000 | -1.220% | 42 | 264 | +168.207% |
| 2026-01-14 | 25.4100 | 25.4100 | 25.4100 | 25.4100 | +4.784% | 2 | 264 | +164.935% |
| 2026-01-13 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +7.301% | 4 | 264 | +177.608% |
| 2026-01-12 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -1.739% | 60 | 268 | +197.876% |
| 2026-01-09 | 22.0000 | 23.0000 | 22.0000 | 23.0000 | +8.593% | 2 | 253 | +192.696% |
| 2026-01-07 | 20.5000 | 22.3600 | 20.5000 | 21.1800 | +19.123% | 20 | 254 | +217.847% |
| 2026-01-05 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -0.280% | 5 | 253 | +278.628% |
| 2026-01-02 | 17.3500 | 17.8300 | 17.3500 | 17.8300 | +11.857% | 3 | 253 | +277.566% |
| 2025-12-30 | 16.2000 | 16.2000 | 15.9400 | 15.9400 | +7.340% | 11 | 254 | +322.334% |
| 2025-12-26 | 14.9500 | 14.9500 | 14.8500 | 14.8500 | +4.577% | 11 | 259 | +353.333% |
| 2025-12-24 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 1 | 248 | +374.085% |
| 2025-12-23 | 15.2500 | 15.2500 | 14.9000 | 15.0000 | -4.580% | 7 | 248 | +348.800% |
| 2025-12-22 | 15.5000 | 15.7200 | 15.5000 | 15.7200 | -2.602% | 2 | 251 | +328.244% |
| 2025-12-19 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | +5.147% | 2 | 251 | +317.100% |
| 2025-12-18 | 15.1400 | 15.3500 | 15.1400 | 15.3500 | -0.325% | 3 | 253 | +338.567% |
| 2025-12-17 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -15.198% | 1 | 251 | +337.143% |
| 2025-12-11 | 17.9500 | 18.2000 | 17.9500 | 18.1600 | +0.165% | 6 | 250 | +270.705% |
| 2025-12-10 | 17.5300 | 18.1300 | 17.5300 | 18.1300 | -1.306% | 24 | 246 | +271.318% |
| 2025-12-08 | 18.0500 | 18.3700 | 18.0500 | 18.3700 | -9.730% | 11 | 246 | +266.467% |
| 2025-12-05 | 21.0500 | 21.0500 | 20.3500 | 20.3500 | +1.699% | 4 | 237 | +230.811% |
| 2025-12-04 | 20.5500 | 20.5500 | 20.0000 | 20.0100 | +8.162% | 13 | 236 | +236.432% |
| 2025-12-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 0.000% | 1 | 235 | +263.892% |
| 2025-11-28 | 17.0000 | 18.5000 | 17.0000 | 18.5000 | +15.625% | 5 | 236 | +263.892% |
| 2025-11-26 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +5.056% | 1 | 235 | +320.750% |
| 2025-11-24 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | +19.357% | 1 | 235 | +342.022% |
| 2025-11-21 | 13.0000 | 13.0000 | 12.7600 | 12.7600 | -6.107% | 4 | 235 | +427.586% |
| 2025-11-18 | 13.0000 | 13.5900 | 13.0000 | 13.5900 | -1.877% | 17 | 235 | +395.364% |
| 2025-11-17 | 14.0500 | 14.1000 | 13.5000 | 13.8500 | -6.102% | 16 | 231 | +386.065% |
| 2025-11-14 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -14.740% | 50 | 226 | +356.407% |
| 2025-11-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +0.992% | 20 | 247 | +289.133% |
| 2025-11-07 | 16.4000 | 17.1300 | 16.4000 | 17.1300 | +3.505% | 4 | 227 | +292.995% |
| 2025-11-06 | 16.3500 | 16.7000 | 16.0500 | 16.5500 | -2.647% | 9 | 227 | +306.767% |
| 2025-11-04 | 15.6500 | 17.0000 | 15.6500 | 17.0000 | -14.358% | 8 | 235 | +296.000% |
| 2025-10-30 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -2.457% | 1 | 228 | +239.144% |
| 2025-10-29 | 20.5000 | 21.0000 | 20.3500 | 20.3500 | -0.973% | 56 | 227 | +230.811% |
| 2025-10-28 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +6.642% | 1 | 254 | +227.591% |
| 2025-10-27 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +9.989% | 1 | 255 | +249.351% |
| 2025-10-24 | 18.0200 | 18.0200 | 17.0000 | 17.5200 | +6.960% | 21 | 255 | +284.247% |
| 2025-10-23 | 16.3300 | 16.3800 | 16.3200 | 16.3800 | +4.000% | 5 | 235 | +310.989% |
| 2025-10-22 | 15.7000 | 15.8500 | 15.7000 | 15.7500 | -6.250% | 13 | 231 | +327.429% |
| 2025-10-20 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.176% | 1 | 220 | +300.714% |
| 2025-10-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.593% | 1 | 221 | +296.000% |
| 2025-10-10 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +12.485% | 1 | 220 | +269.890% |
| 2025-10-07 | 15.8000 | 16.6500 | 15.8000 | 16.1800 | +1.125% | 7 | 221 | +316.069% |
| 2025-10-03 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.850% | 1 | 214 | +320.750% |
| 2025-10-01 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -13.312% | 100 | 213 | +404.270% |
| 2025-09-26 | 15.2400 | 15.9900 | 15.2400 | 15.4000 | +21.069% | 59 | 113 | +337.143% |
| 2025-09-25 | 12.7500 | 13.0000 | 12.7200 | 12.7200 | +15.636% | 52 | 54 | +429.245% |
| 2025-09-24 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | +15.789% | 2 | 4 | +512.000% |
| 2025-09-23 | 9.6500 | 9.6500 | 9.5000 | 9.5000 | 0.000% | 2 | 0 | +608.632% |