INTC270319C00032000
INTC Mar 19 2027 32.00 Call
optionOPRA
EODOct 12, 2026
70.32USD-11.324%(-8.98)1Vol566OI
INTC270319C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 70.3200 | 70.3200 | 70.3200 | 70.3200 | -11.324% | 1 | 566 | 0.000% |
| 2026-10-08 | 79.3000 | 79.3000 | 79.3000 | 79.3000 | -4.412% | 1 | 567 | -11.324% |
| 2026-10-06 | 85.2200 | 85.2200 | 82.9600 | 82.9600 | -5.834% | 16 | 575 | -15.236% |
| 2026-10-01 | 88.1000 | 88.1000 | 88.1000 | 88.1000 | -5.432% | 1 | 575 | -20.182% |
| 2026-09-25 | 93.5400 | 93.5400 | 93.1600 | 93.1600 | +0.442% | 9 | 575 | -24.517% |
| 2026-09-24 | 92.7500 | 92.7500 | 92.7500 | 92.7500 | +2.486% | 1 | 574 | -24.183% |
| 2026-09-21 | 90.5000 | 90.5000 | 90.5000 | 90.5000 | +16.699% | 1 | 575 | -22.298% |
| 2026-09-18 | 78.4900 | 78.4900 | 77.5500 | 77.5500 | -1.711% | 4 | 573 | -9.323% |
| 2026-09-17 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | +34.389% | 1 | 572 | -10.875% |
| 2026-09-03 | 58.7100 | 58.7100 | 58.7100 | 58.7100 | +5.499% | 1 | 572 | +19.775% |
| 2026-08-24 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | -6.878% | 5 | 572 | +26.361% |
| 2026-08-21 | 59.7600 | 59.7600 | 59.7600 | 59.7600 | -2.592% | 1 | 573 | +17.671% |
| 2026-08-20 | 61.3500 | 61.3500 | 61.3500 | 61.3500 | -1.698% | 1 | 572 | +14.621% |
| 2026-08-19 | 62.4100 | 62.4100 | 62.4100 | 62.4100 | -4.352% | 1 | 572 | +12.674% |
| 2026-08-18 | 65.2500 | 65.2500 | 65.2500 | 65.2500 | -12.767% | 1 | 572 | +7.770% |
| 2026-08-17 | 74.8000 | 74.8000 | 74.8000 | 74.8000 | +9.726% | 1 | 572 | -5.989% |
| 2026-08-10 | 68.1700 | 68.1700 | 68.1700 | 68.1700 | -3.346% | 4 | 570 | +3.154% |
| 2026-08-06 | 70.5300 | 70.5300 | 70.5300 | 70.5300 | -9.923% | 1 | 571 | -0.298% |
| 2026-07-15 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | -15.241% | 1 | 572 | -10.192% |
| 2026-07-06 | 92.3800 | 92.3800 | 92.3800 | 92.3800 | +4.114% | 3 | 572 | -23.880% |
| 2026-07-02 | 93.0800 | 93.0800 | 88.7300 | 88.7300 | -9.505% | 5 | 569 | -20.748% |
| 2026-06-26 | 100.4500 | 100.4500 | 98.0500 | 98.0500 | -2.409% | 2 | 568 | -28.281% |
| 2026-06-24 | 99.8400 | 100.4700 | 99.8400 | 100.4700 | -4.496% | 4 | 568 | -30.009% |
| 2026-06-23 | 106.2400 | 106.2400 | 105.2000 | 105.2000 | +16.410% | 3 | 567 | -33.156% |
| 2026-06-17 | 90.3700 | 90.3700 | 90.3700 | 90.3700 | +25.427% | 3 | 564 | -22.187% |
| 2026-06-09 | 71.9000 | 72.0500 | 71.9000 | 72.0500 | -11.779% | 20 | 557 | -2.401% |
| 2026-06-04 | 81.6700 | 81.6700 | 81.6700 | 81.6700 | +4.105% | 1 | 557 | -13.897% |
| 2026-05-15 | 78.4500 | 78.4500 | 78.4500 | 78.4500 | -8.811% | 3 | 557 | -10.363% |
| 2026-05-14 | 87.8000 | 87.8000 | 86.0300 | 86.0300 | -2.061% | 13 | 558 | -18.261% |
| 2026-05-12 | 87.8400 | 87.8400 | 87.8400 | 87.8400 | -11.021% | 3 | 555 | -19.945% |
| 2026-05-11 | 98.7200 | 98.7200 | 98.7200 | 98.7200 | +3.491% | 1 | 556 | -28.768% |
| 2026-05-08 | 95.3900 | 95.3900 | 95.3900 | 95.3900 | +20.900% | 1 | 556 | -26.282% |
| 2026-05-05 | 79.7500 | 79.7500 | 78.9000 | 78.9000 | +18.185% | 4 | 555 | -10.875% |
| 2026-05-04 | 66.7600 | 66.7600 | 66.7600 | 66.7600 | +5.800% | 5 | 550 | +5.333% |
| 2026-04-29 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | +19.282% | 4 | 547 | +11.442% |
| 2026-04-28 | 52.9000 | 52.9000 | 52.9000 | 52.9000 | -3.993% | 36 | 511 | +32.930% |
| 2026-04-27 | 54.5000 | 55.5100 | 54.5000 | 55.1000 | +7.240% | 61 | 482 | +27.623% |
| 2026-04-24 | 52.6500 | 52.6500 | 50.6000 | 51.3800 | +38.118% | 15 | 488 | +36.863% |
| 2026-04-23 | 36.7400 | 37.2000 | 36.7400 | 37.2000 | +0.081% | 20 | 508 | +89.032% |
| 2026-04-22 | 37.1700 | 37.1700 | 37.1700 | 37.1700 | +2.031% | 1 | 508 | +89.185% |
| 2026-04-20 | 34.8500 | 36.4300 | 34.8500 | 36.4300 | -9.715% | 2 | 508 | +93.028% |
| 2026-04-17 | 40.2600 | 40.3500 | 40.2600 | 40.3500 | +11.618% | 3 | 510 | +74.275% |
| 2026-04-15 | 35.5000 | 36.1500 | 35.5000 | 36.1500 | +3.286% | 6 | 509 | +94.523% |
| 2026-04-14 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -2.778% | 4 | 510 | +100.914% |
| 2026-04-13 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +6.007% | 2 | 514 | +95.333% |
| 2026-04-10 | 34.2100 | 34.2100 | 33.9600 | 33.9600 | +42.749% | 8 | 516 | +107.067% |
| 2026-04-07 | 25.0300 | 25.0300 | 23.7900 | 23.7900 | +2.809% | 3 | 515 | +195.586% |
| 2026-04-06 | 23.3900 | 23.3900 | 23.1400 | 23.1400 | +5.421% | 5 | 515 | +203.889% |
| 2026-04-02 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | +7.545% | 2 | 518 | +220.364% |
| 2026-04-01 | 18.4200 | 20.5000 | 18.4200 | 20.4100 | +28.365% | 215 | 518 | +244.537% |
| 2026-03-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -7.558% | 15 | 707 | +342.264% |
| 2026-03-26 | 17.8500 | 17.8800 | 17.2000 | 17.2000 | -14.809% | 7 | 692 | +308.837% |
| 2026-03-25 | 19.5000 | 20.1900 | 19.5000 | 20.1900 | +18.625% | 17 | 686 | +248.291% |
| 2026-03-24 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -2.632% | 2 | 702 | +313.161% |
| 2026-03-23 | 18.2500 | 18.2500 | 17.4800 | 17.4800 | -12.028% | 12 | 701 | +302.288% |
| 2026-03-20 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | +3.923% | 5 | 689 | +253.900% |
| 2026-03-19 | 17.7800 | 19.1200 | 17.7800 | 19.1200 | +4.424% | 11 | 689 | +267.782% |
| 2026-03-18 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +1.666% | 4 | 688 | +284.052% |
| 2026-03-17 | 17.9900 | 18.0100 | 17.8700 | 18.0100 | -9.950% | 200 | 688 | +290.450% |
| 2026-03-11 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | +13.572% | 50 | 497 | +251.600% |
| 2026-03-06 | 17.8200 | 18.0500 | 17.1000 | 17.6100 | -5.016% | 11 | 449 | +299.319% |
| 2026-03-05 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | +7.168% | 2 | 441 | +279.288% |
| 2026-03-04 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +2.976% | 1 | 441 | +306.474% |
| 2026-03-03 | 16.6200 | 16.8000 | 16.3000 | 16.8000 | -4.654% | 15 | 442 | +318.571% |
| 2026-03-02 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -3.716% | 1 | 428 | +299.092% |
| 2026-02-26 | 18.2500 | 18.3000 | 18.2000 | 18.3000 | -7.342% | 141 | 427 | +284.262% |
| 2026-02-25 | 18.6500 | 19.8000 | 18.6100 | 19.7500 | +6.297% | 113 | 182 | +256.051% |
| 2026-02-24 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +11.928% | 1 | 182 | +278.471% |
| 2026-02-23 | 17.0000 | 17.0000 | 16.6000 | 16.6000 | -7.880% | 53 | 183 | +323.614% |
| 2026-02-19 | 17.3700 | 18.0200 | 17.3700 | 18.0200 | -5.852% | 22 | 140 | +290.233% |
| 2026-02-17 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -2.197% | 2 | 127 | +267.398% |
| 2026-02-12 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -1.411% | 10 | 127 | +259.325% |
| 2026-02-10 | 20.0000 | 20.0000 | 19.8500 | 19.8500 | -13.508% | 3 | 127 | +254.257% |
| 2026-02-06 | 23.0500 | 23.0500 | 22.9500 | 22.9500 | +13.054% | 20 | 124 | +206.405% |
| 2026-02-05 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -1.600% | 3 | 104 | +246.404% |
| 2026-02-04 | 19.9000 | 20.6300 | 19.9000 | 20.6300 | -7.696% | 3 | 107 | +240.863% |
| 2026-02-03 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +8.495% | 1 | 109 | +214.631% |
| 2026-01-30 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 0.000% | 5 | 110 | +241.359% |
| 2026-01-29 | 20.4100 | 20.6000 | 20.0100 | 20.6000 | +20.117% | 6 | 115 | +241.359% |
| 2026-01-27 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +4.701% | 8 | 113 | +310.029% |
| 2026-01-26 | 15.7700 | 16.3800 | 15.7700 | 16.3800 | -10.099% | 10 | 105 | +329.304% |
| 2026-01-23 | 19.0000 | 19.0000 | 18.2200 | 18.2200 | -29.380% | 8 | 99 | +285.950% |
| 2026-01-22 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +0.194% | 1 | 94 | +172.558% |
| 2026-01-21 | 24.0600 | 26.7000 | 24.0600 | 25.7500 | +21.922% | 20 | 94 | +173.087% |
| 2026-01-15 | 22.4100 | 22.4100 | 21.1200 | 21.1200 | +2.674% | 3 | 97 | +232.955% |
| 2026-01-14 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | +1.983% | 5 | 100 | +241.857% |
| 2026-01-13 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +15.986% | 1 | 100 | +248.637% |
| 2026-01-12 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -4.817% | 1 | 101 | +304.370% |
| 2026-01-09 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +21.800% | 1 | 102 | +284.893% |
| 2026-01-08 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.658% | 1 | 102 | +368.800% |
| 2026-01-07 | 14.5000 | 16.2500 | 14.5000 | 16.0700 | +15.612% | 4 | 101 | +337.586% |
| 2026-01-06 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +0.361% | 2 | 105 | +405.899% |
| 2026-01-02 | 12.5000 | 13.8500 | 12.5000 | 13.8500 | +17.872% | 2 | 103 | +407.726% |
| 2025-12-31 | 11.9300 | 11.9300 | 11.7500 | 11.7500 | 0.000% | 4 | 99 | +498.468% |
| 2025-12-30 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +7.897% | 2 | 99 | +498.468% |
| 2025-12-29 | 11.2200 | 11.2200 | 10.8900 | 10.8900 | +1.302% | 3 | 100 | +545.730% |
| 2025-12-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.414% | 1 | 99 | +554.140% |
| 2025-12-23 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -4.464% | 1 | 99 | +531.806% |
| 2025-12-22 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +6.783% | 3 | 95 | +503.605% |
| 2025-12-18 | 11.6700 | 11.6700 | 10.9100 | 10.9100 | -3.451% | 2 | 95 | +544.546% |
| 2025-12-17 | 11.3400 | 11.3400 | 11.3000 | 11.3000 | -5.360% | 4 | 93 | +522.301% |
| 2025-12-16 | 12.3500 | 12.3500 | 11.9400 | 11.9400 | -2.131% | 31 | 92 | +488.945% |
| 2025-12-15 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.919% | 2 | 109 | +476.393% |
| 2025-12-10 | 13.7300 | 14.0100 | 13.7300 | 14.0100 | -5.657% | 2 | 108 | +401.927% |
| 2025-12-09 | 14.8300 | 14.8500 | 14.8300 | 14.8500 | +0.678% | 4 | 106 | +373.535% |
| 2025-12-08 | 14.7100 | 14.7500 | 14.7100 | 14.7500 | -10.876% | 3 | 103 | +376.746% |
| 2025-12-03 | 16.1300 | 16.5500 | 16.1300 | 16.5500 | +16.714% | 8 | 102 | +324.894% |
| 2025-12-01 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +0.853% | 1 | 110 | +395.910% |
| 2025-11-28 | 13.6000 | 14.0600 | 13.6000 | 14.0600 | +18.350% | 2 | 110 | +400.142% |
| 2025-11-26 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +11.132% | 1 | 109 | +491.919% |
| 2025-11-24 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +8.638% | 1 | 109 | +557.811% |
| 2025-11-21 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +1.548% | 1 | 109 | +614.634% |
| 2025-11-18 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -11.101% | 1 | 110 | +625.697% |
| 2025-11-14 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -11.741% | 1 | 111 | +545.138% |
| 2025-11-06 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -16.554% | 5 | 110 | +469.393% |
| 2025-11-03 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -9.480% | 1 | 114 | +375.135% |
| 2025-10-29 | 16.1500 | 16.3500 | 16.1500 | 16.3500 | -1.387% | 10 | 114 | +330.092% |
| 2025-10-28 | 14.8500 | 16.5800 | 14.8500 | 16.5800 | +17.173% | 44 | 112 | +324.125% |
| 2025-10-27 | 13.3800 | 14.5000 | 13.3800 | 14.1500 | +6.712% | 10 | 91 | +396.961% |
| 2025-10-24 | 15.1500 | 15.1500 | 13.0000 | 13.2600 | -1.413% | 25 | 91 | +430.317% |
| 2025-10-21 | 13.5500 | 13.5500 | 13.4500 | 13.4500 | -1.248% | 8 | 87 | +422.825% |
| 2025-10-20 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | +6.824% | 1 | 86 | +416.300% |
| 2025-10-17 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +5.809% | 1 | 85 | +451.529% |
| 2025-10-16 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -0.905% | 5 | 86 | +483.568% |
| 2025-10-15 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -1.538% | 1 | 91 | +478.289% |
| 2025-10-14 | 11.9800 | 12.3500 | 11.9800 | 12.3500 | -2.372% | 2 | 92 | +469.393% |
| 2025-10-13 | 12.0700 | 12.6500 | 12.0700 | 12.6500 | -8.532% | 3 | 90 | +455.889% |
| 2025-10-10 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +9.762% | 1 | 89 | +408.460% |
| 2025-10-08 | 13.2000 | 13.2000 | 11.8400 | 12.6000 | 0.000% | 8 | 88 | +458.095% |
| 2025-10-07 | 12.1500 | 12.6000 | 12.1500 | 12.6000 | -9.677% | 2 | 83 | +458.095% |
| 2025-10-06 | 13.0000 | 13.9500 | 12.7000 | 13.9500 | +13.415% | 5 | 81 | +404.086% |
| 2025-10-03 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +4.770% | 1 | 79 | +471.707% |
| 2025-10-02 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +15.665% | 1 | 79 | +498.978% |
| 2025-10-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.257% | 1 | 79 | +592.808% |
| 2025-09-30 | 9.6000 | 9.6000 | 9.2900 | 9.2900 | -10.242% | 14 | 78 | +656.943% |
| 2025-09-29 | 10.4500 | 10.4800 | 10.3500 | 10.3500 | -9.765% | 15 | 76 | +579.420% |
| 2025-09-26 | 11.3900 | 11.8400 | 11.3900 | 11.4700 | +22.937% | 36 | 61 | +513.078% |
| 2025-09-25 | 8.3700 | 9.7000 | 8.3700 | 9.3300 | +24.400% | 16 | 31 | +653.698% |
| 2025-09-24 | 7.3900 | 7.5000 | 7.3900 | 7.5000 | +9.489% | 12 | 19 | +837.600% |
| 2025-09-23 | 6.8000 | 6.8500 | 6.7000 | 6.8500 | 0.000% | 7 | 0 | +926.569% |