INTC270319C00027000
INTC Mar 19 2027 27.00 Call
optionOPRA
EODOct 16, 2026
65.50USD-10.274%(-7.50)1Vol533OI
INTC270319C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | -10.274% | 1 | 533 | 0.000% |
| 2026-10-14 | 73.0000 | 73.0000 | 73.0000 | 73.0000 | -24.943% | 1 | 534 | -10.274% |
| 2026-10-02 | 97.2600 | 97.2600 | 97.2600 | 97.2600 | +16.899% | 15 | 534 | -32.655% |
| 2026-09-17 | 83.2000 | 83.2000 | 83.2000 | 83.2000 | +29.112% | 8 | 538 | -21.274% |
| 2026-08-28 | 64.4400 | 64.4400 | 64.4400 | 64.4400 | -12.872% | 1 | 538 | +1.645% |
| 2026-08-10 | 73.9600 | 73.9600 | 73.9600 | 73.9600 | +10.553% | 1 | 538 | -11.439% |
| 2026-07-30 | 66.9000 | 66.9000 | 66.9000 | 66.9000 | +6.699% | 4 | 538 | -2.093% |
| 2026-07-28 | 62.3500 | 62.7000 | 62.3500 | 62.7000 | -20.290% | 187 | 559 | +4.466% |
| 2026-07-21 | 78.6600 | 78.6600 | 78.6600 | 78.6600 | +6.658% | 1 | 559 | -16.730% |
| 2026-07-16 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | -0.566% | 1 | 560 | -11.186% |
| 2026-07-15 | 74.1700 | 74.1700 | 74.1700 | 74.1700 | -6.054% | 8 | 552 | -11.689% |
| 2026-07-13 | 78.9900 | 78.9900 | 78.9500 | 78.9500 | -2.723% | 59 | 551 | -17.036% |
| 2026-07-08 | 81.1600 | 81.1600 | 81.1600 | 81.1600 | -14.891% | 1 | 550 | -19.295% |
| 2026-07-02 | 95.3600 | 95.3600 | 95.3600 | 95.3600 | -10.845% | 3 | 550 | -31.313% |
| 2026-06-18 | 106.9700 | 107.0400 | 106.9600 | 106.9600 | +12.164% | 8 | 551 | -38.762% |
| 2026-06-17 | 95.3600 | 95.3600 | 95.3600 | 95.3600 | +4.276% | 1 | 551 | -31.313% |
| 2026-06-11 | 91.4500 | 91.4500 | 91.4500 | 91.4500 | +6.872% | 5 | 546 | -28.376% |
| 2026-06-08 | 85.5700 | 85.5700 | 85.5700 | 85.5700 | -9.431% | 8 | 546 | -23.454% |
| 2026-05-29 | 94.4800 | 94.4800 | 94.4800 | 94.4800 | +4.664% | 1 | 546 | -30.673% |
| 2026-05-20 | 90.2700 | 90.2700 | 90.2700 | 90.2700 | +11.184% | 1 | 547 | -27.440% |
| 2026-05-18 | 81.1900 | 81.1900 | 81.1900 | 81.1900 | -2.310% | 1 | 546 | -19.325% |
| 2026-05-15 | 83.1100 | 83.1100 | 83.1100 | 83.1100 | -9.712% | 1 | 546 | -21.189% |
| 2026-05-12 | 97.7000 | 97.7000 | 92.0500 | 92.0500 | -9.852% | 120 | 641 | -28.843% |
| 2026-05-11 | 102.1100 | 102.1100 | 102.1100 | 102.1100 | +1.280% | 2 | 639 | -35.853% |
| 2026-05-08 | 92.4700 | 100.8200 | 92.4700 | 100.8200 | +17.615% | 97 | 639 | -35.033% |
| 2026-05-07 | 85.7200 | 85.7200 | 85.7200 | 85.7200 | +3.777% | 26 | 613 | -23.588% |
| 2026-05-05 | 82.6000 | 82.6000 | 82.6000 | 82.6000 | +25.341% | 1 | 613 | -20.702% |
| 2026-04-29 | 65.9000 | 65.9000 | 65.9000 | 65.9000 | +13.425% | 1 | 613 | -0.607% |
| 2026-04-28 | 58.1000 | 58.1000 | 58.1000 | 58.1000 | -0.701% | 5 | 618 | +12.737% |
| 2026-04-27 | 58.5100 | 58.5100 | 58.5100 | 58.5100 | +3.981% | 1 | 617 | +11.947% |
| 2026-04-24 | 57.5300 | 57.5300 | 56.2700 | 56.2700 | +36.247% | 2 | 616 | +16.403% |
| 2026-04-23 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -1.993% | 1 | 616 | +58.596% |
| 2026-04-21 | 42.1400 | 42.1400 | 42.1400 | 42.1400 | +3.589% | 5 | 611 | +55.434% |
| 2026-04-20 | 40.6800 | 40.6800 | 40.6800 | 40.6800 | -1.022% | 1 | 611 | +61.013% |
| 2026-04-16 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +4.927% | 1 | 612 | +59.367% |
| 2026-04-15 | 39.1700 | 39.1700 | 39.1700 | 39.1700 | +6.267% | 5 | 613 | +67.220% |
| 2026-04-10 | 36.8600 | 36.8600 | 36.8600 | 36.8600 | +1.264% | 12 | 618 | +77.699% |
| 2026-04-09 | 36.0600 | 36.6000 | 36.0600 | 36.4000 | +12.833% | 3 | 618 | +79.945% |
| 2026-04-08 | 32.2600 | 32.2600 | 32.2600 | 32.2600 | +15.132% | 4 | 618 | +103.038% |
| 2026-04-07 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | +9.240% | 16 | 618 | +133.762% |
| 2026-04-02 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +38.649% | 3 | 611 | +155.361% |
| 2026-03-31 | 18.0500 | 18.5000 | 18.0500 | 18.5000 | 0.000% | 5 | 611 | +254.054% |
| 2026-03-30 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -21.109% | 3 | 606 | +254.054% |
| 2026-03-25 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +6.882% | 2 | 603 | +179.318% |
| 2026-03-19 | 22.0900 | 22.0900 | 21.9400 | 21.9400 | +6.093% | 15 | 605 | +198.541% |
| 2026-03-17 | 21.1000 | 21.1000 | 20.6800 | 20.6800 | -14.545% | 13 | 595 | +216.731% |
| 2026-03-16 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +0.833% | 10 | 589 | +170.661% |
| 2026-03-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.575% | 1 | 587 | +172.917% |
| 2026-03-10 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +11.951% | 1 | 587 | +185.403% |
| 2026-03-09 | 19.8000 | 20.5000 | 19.8000 | 20.5000 | -3.756% | 116 | 587 | +219.512% |
| 2026-03-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -0.930% | 23 | 496 | +207.512% |
| 2026-03-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.081% | 100 | 476 | +204.651% |
| 2026-03-02 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -2.207% | 1 | 376 | +207.945% |
| 2026-02-26 | 21.5000 | 21.7500 | 21.5000 | 21.7500 | -5.722% | 52 | 376 | +201.149% |
| 2026-02-25 | 22.2500 | 23.1300 | 22.2500 | 23.0700 | +15.062% | 70 | 263 | +183.919% |
| 2026-02-24 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -19.800% | 1 | 263 | +226.683% |
| 2026-02-04 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.475% | 1 | 263 | +162.000% |
| 2026-01-28 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +37.328% | 10 | 263 | +152.896% |
| 2026-01-26 | 18.9000 | 18.9000 | 18.8600 | 18.8600 | -12.483% | 2 | 263 | +247.296% |
| 2026-01-23 | 24.0400 | 24.0400 | 21.5500 | 21.5500 | -26.072% | 2 | 263 | +203.944% |
| 2026-01-22 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +14.990% | 1 | 261 | +124.700% |
| 2026-01-20 | 25.8000 | 25.8000 | 25.3500 | 25.3500 | +4.666% | 7 | 262 | +158.383% |
| 2026-01-16 | 24.2200 | 24.2200 | 24.2200 | 24.2200 | -1.545% | 1 | 257 | +170.438% |
| 2026-01-15 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +1.527% | 4 | 257 | +166.260% |
| 2026-01-14 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | +15.656% | 1 | 255 | +170.326% |
| 2026-01-09 | 20.5000 | 20.9500 | 20.5000 | 20.9500 | +13.797% | 16 | 255 | +212.649% |
| 2026-01-08 | 19.2000 | 19.2000 | 18.4100 | 18.4100 | -5.590% | 16 | 264 | +255.785% |
| 2026-01-07 | 19.7500 | 19.7500 | 19.5000 | 19.5000 | +7.735% | 4 | 248 | +235.897% |
| 2026-01-05 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +10.366% | 1 | 250 | +261.878% |
| 2026-01-02 | 16.7500 | 16.7500 | 16.4000 | 16.4000 | +10.067% | 5 | 250 | +299.390% |
| 2025-12-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.759% | 1 | 250 | +339.597% |
| 2025-12-23 | 13.8500 | 13.8500 | 13.7000 | 13.7000 | -1.862% | 2 | 250 | +378.102% |
| 2025-12-22 | 14.9500 | 14.9500 | 13.9600 | 13.9600 | -3.724% | 13 | 251 | +369.198% |
| 2025-12-19 | 14.4500 | 14.5000 | 14.4500 | 14.5000 | -9.375% | 6 | 248 | +351.724% |
| 2025-12-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.744% | 3 | 251 | +309.375% |
| 2025-12-15 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -11.290% | 1 | 248 | +341.077% |
| 2025-12-11 | 16.7400 | 16.7400 | 16.7400 | 16.7400 | -3.237% | 1 | 247 | +291.278% |
| 2025-12-10 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +0.640% | 5 | 247 | +278.613% |
| 2025-12-08 | 17.3200 | 17.3200 | 17.1900 | 17.1900 | -16.513% | 2 | 247 | +281.035% |
| 2025-12-03 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +2.438% | 1 | 245 | +218.116% |
| 2025-12-02 | 18.6500 | 20.1000 | 18.6500 | 20.1000 | +45.126% | 2 | 245 | +225.871% |
| 2025-11-24 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +6.867% | 1 | 244 | +372.924% |
| 2025-11-19 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +8.000% | 1 | 244 | +405.401% |
| 2025-11-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 1 | 245 | +445.833% |
| 2025-11-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.420% | 1 | 245 | +424.000% |
| 2025-11-13 | 14.8000 | 14.8000 | 13.8000 | 13.8000 | -11.934% | 22 | 244 | +374.638% |
| 2025-11-12 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -2.972% | 1 | 223 | +317.996% |
| 2025-11-11 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | -9.270% | 1 | 223 | +305.573% |
| 2025-10-27 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +14.839% | 1 | 223 | +267.978% |
| 2025-10-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.243% | 1 | 223 | +322.581% |
| 2025-10-09 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +0.798% | 1 | 223 | +332.058% |
| 2025-10-08 | 15.0200 | 15.0400 | 14.9600 | 15.0400 | +2.662% | 3 | 223 | +335.505% |
| 2025-10-06 | 14.5500 | 14.6500 | 14.5500 | 14.6500 | +8.922% | 19 | 223 | +347.099% |
| 2025-10-01 | 13.4500 | 13.4500 | 13.4000 | 13.4500 | +14.566% | 3 | 211 | +386.989% |
| 2025-09-30 | 11.5200 | 11.7400 | 11.4100 | 11.7400 | -15.051% | 13 | 211 | +457.922% |
| 2025-09-26 | 13.8100 | 13.8200 | 13.8000 | 13.8200 | +43.958% | 26 | 212 | +373.951% |
| 2025-09-24 | 9.2000 | 9.6000 | 9.2000 | 9.6000 | 0.000% | 219 | 216 | +582.292% |