INTC270319C00085000
INTC Mar 19 2027 85.00 Call
optionOPRA
EODOct 16, 2026
16.25USD-15.890%(-3.07)28Vol1,438OI
INTC270319C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 17.6000 | 17.6000 | 16.2500 | 16.2500 | -15.890% | 28 | 1,426 | 0.000% |
| 2026-10-15 | 18.3000 | 19.6500 | 17.0500 | 19.3200 | -14.324% | 16 | 1,419 | -15.890% |
| 2026-10-14 | 23.4400 | 23.4400 | 22.5000 | 22.5500 | -11.220% | 12 | 1,424 | -27.938% |
| 2026-10-13 | 23.9000 | 25.8000 | 23.2000 | 25.4000 | +3.673% | 35 | 1,401 | -36.024% |
| 2026-10-12 | 25.4000 | 25.4000 | 24.2500 | 24.5000 | -13.028% | 31 | 1,396 | -33.673% |
| 2026-10-09 | 28.5000 | 28.5000 | 28.1700 | 28.1700 | +0.071% | 2 | 1,397 | -42.315% |
| 2026-10-08 | 31.7000 | 31.8900 | 28.1500 | 28.1500 | -18.993% | 57 | 1,383 | -42.274% |
| 2026-10-06 | 35.9600 | 35.9600 | 34.7500 | 34.7500 | -7.825% | 6 | 1,381 | -53.237% |
| 2026-10-05 | 38.9500 | 38.9500 | 37.7000 | 37.7000 | -18.257% | 25 | 1,402 | -56.897% |
| 2026-10-02 | 45.5000 | 46.2000 | 45.5000 | 46.1200 | +15.300% | 6 | 1,405 | -64.766% |
| 2026-10-01 | 40.3000 | 40.3000 | 40.0000 | 40.0000 | 0.000% | 2 | 1,403 | -59.375% |
| 2026-09-30 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +2.433% | 10 | 1,403 | -59.375% |
| 2026-09-29 | 40.2400 | 40.2400 | 39.0500 | 39.0500 | -0.102% | 6 | 1,401 | -58.387% |
| 2026-09-28 | 41.0600 | 41.0600 | 39.0900 | 39.0900 | -15.754% | 55 | 1,411 | -58.429% |
| 2026-09-25 | 47.6100 | 47.6500 | 46.2400 | 46.4000 | +2.203% | 28 | 1,409 | -64.978% |
| 2026-09-24 | 44.0000 | 47.0000 | 44.0000 | 45.4000 | +6.448% | 4 | 1,408 | -64.207% |
| 2026-09-23 | 43.6900 | 44.0000 | 42.6000 | 42.6500 | -3.398% | 22 | 1,429 | -61.899% |
| 2026-09-22 | 44.2500 | 44.8500 | 43.9900 | 44.1500 | -1.495% | 23 | 1,439 | -63.194% |
| 2026-09-21 | 41.1500 | 47.2000 | 39.1000 | 44.8200 | +43.286% | 156 | 1,516 | -63.744% |
| 2026-09-18 | 32.6800 | 32.6800 | 31.2800 | 31.2800 | -10.985% | 10 | 1,518 | -48.050% |
| 2026-09-17 | 31.5000 | 35.6500 | 31.0000 | 35.1400 | +33.612% | 26 | 1,532 | -53.756% |
| 2026-09-16 | 28.4500 | 28.4500 | 26.3000 | 26.3000 | +10.970% | 35 | 1,550 | -38.213% |
| 2026-09-15 | 24.0000 | 24.0000 | 23.7000 | 23.7000 | -3.226% | 2 | 1,550 | -31.435% |
| 2026-09-14 | 23.5000 | 25.1300 | 23.4500 | 24.4900 | -15.113% | 33 | 1,545 | -33.646% |
| 2026-09-11 | 30.0000 | 30.3300 | 28.8500 | 28.8500 | +3.036% | 19 | 1,562 | -43.674% |
| 2026-09-10 | 28.6000 | 29.1500 | 27.0500 | 28.0000 | -10.141% | 40 | 1,572 | -41.964% |
| 2026-09-09 | 30.2200 | 31.9500 | 30.2200 | 31.1600 | -1.392% | 22 | 1,582 | -47.850% |
| 2026-09-08 | 27.6500 | 31.6000 | 27.6500 | 31.6000 | +35.914% | 45 | 1,587 | -48.576% |
| 2026-09-04 | 21.5500 | 23.5000 | 21.5500 | 23.2500 | +15.960% | 36 | 1,591 | -30.108% |
| 2026-09-03 | 18.1500 | 20.8000 | 18.1500 | 20.0500 | +4.536% | 57 | 1,566 | -18.953% |
| 2026-09-02 | 18.9000 | 19.3500 | 17.8000 | 19.1800 | +2.021% | 94 | 1,559 | -15.276% |
| 2026-09-01 | 17.6200 | 19.0000 | 17.0000 | 18.8000 | -4.326% | 26 | 1,543 | -13.564% |
| 2026-08-28 | 21.4000 | 22.8000 | 19.6500 | 19.6500 | -5.072% | 42 | 1,536 | -17.303% |
| 2026-08-27 | 20.8700 | 22.2000 | 19.6500 | 20.7000 | +10.695% | 56 | 1,519 | -21.498% |
| 2026-08-26 | 18.4400 | 19.0000 | 18.0200 | 18.7000 | -2.043% | 35 | 1,503 | -13.102% |
| 2026-08-25 | 20.5000 | 20.5000 | 19.0900 | 19.0900 | +0.210% | 28 | 1,486 | -14.877% |
| 2026-08-24 | 20.0000 | 20.0000 | 18.1100 | 19.0500 | -11.395% | 130 | 1,427 | -14.698% |
| 2026-08-21 | 21.8000 | 21.8000 | 21.1500 | 21.5000 | -5.495% | 54 | 1,411 | -24.419% |
| 2026-08-20 | 22.7000 | 22.9000 | 21.6600 | 22.7500 | -2.819% | 10 | 1,412 | -28.571% |
| 2026-08-19 | 23.5100 | 23.5100 | 22.9000 | 23.4100 | -9.193% | 13 | 1,417 | -30.585% |
| 2026-08-18 | 28.4000 | 28.4000 | 25.7800 | 25.7800 | -22.884% | 18 | 1,409 | -36.967% |
| 2026-08-14 | 34.0000 | 34.1300 | 32.8000 | 33.4300 | -0.948% | 10 | 1,403 | -51.391% |
| 2026-08-13 | 30.2500 | 35.5000 | 30.2500 | 33.7500 | +10.294% | 49 | 1,435 | -51.852% |
| 2026-08-12 | 31.3500 | 32.0000 | 30.6000 | 30.6000 | +7.557% | 10 | 1,435 | -46.895% |
| 2026-08-11 | 28.6500 | 29.0000 | 28.4500 | 28.4500 | -0.975% | 3 | 1,431 | -42.882% |
| 2026-08-10 | 30.3300 | 30.6000 | 28.7300 | 28.7300 | -6.264% | 19 | 1,419 | -43.439% |
| 2026-08-07 | 30.9100 | 30.9100 | 30.6500 | 30.6500 | -6.039% | 102 | 1,421 | -46.982% |
| 2026-08-06 | 30.6000 | 33.0000 | 30.6000 | 32.6200 | +4.384% | 18 | 1,416 | -50.184% |
| 2026-08-05 | 33.5800 | 33.5800 | 31.0300 | 31.2500 | -5.332% | 3 | 1,413 | -48.000% |
| 2026-08-04 | 32.5500 | 33.0100 | 31.5000 | 33.0100 | +29.046% | 25 | 1,410 | -50.772% |
| 2026-08-03 | 22.3500 | 25.5800 | 22.3500 | 25.5800 | -1.615% | 133 | 1,379 | -36.474% |
| 2026-07-31 | 29.2500 | 30.0000 | 26.0000 | 26.0000 | -2.072% | 69 | 1,378 | -37.500% |
| 2026-07-30 | 24.0000 | 28.1100 | 24.0000 | 26.5500 | +31.762% | 70 | 1,380 | -38.795% |
| 2026-07-29 | 22.2300 | 22.6900 | 20.1500 | 20.1500 | -14.510% | 88 | 1,359 | -19.355% |
| 2026-07-28 | 22.9200 | 24.1400 | 21.4500 | 23.5700 | -13.409% | 177 | 1,223 | -31.056% |
| 2026-07-27 | 24.9500 | 27.2200 | 24.9500 | 27.2200 | -1.733% | 5 | 1,223 | -40.301% |
| 2026-07-24 | 33.5300 | 33.5300 | 27.7000 | 27.7000 | -19.148% | 56 | 1,199 | -41.336% |
| 2026-07-23 | 35.5000 | 35.5500 | 34.2600 | 34.2600 | -8.883% | 12 | 1,203 | -52.569% |
| 2026-07-22 | 38.8700 | 38.8700 | 37.6000 | 37.6000 | +0.267% | 24 | 1,203 | -56.782% |
| 2026-07-21 | 37.3500 | 37.5000 | 37.3500 | 37.5000 | +14.679% | 2 | 1,203 | -56.667% |
| 2026-07-20 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +2.733% | 1 | 1,203 | -50.306% |
| 2026-07-17 | 27.0000 | 32.5000 | 26.9200 | 31.8300 | +2.512% | 27 | 1,207 | -48.948% |
| 2026-07-16 | 34.2000 | 34.2000 | 31.0500 | 31.0500 | -11.790% | 15 | 1,211 | -47.665% |
| 2026-07-15 | 37.6100 | 37.6300 | 35.2000 | 35.2000 | -13.194% | 15 | 1,203 | -53.835% |
| 2026-07-14 | 40.5500 | 40.5500 | 40.5500 | 40.5500 | +9.565% | 2 | 1,203 | -59.926% |
| 2026-07-13 | 37.5400 | 38.5500 | 37.0100 | 37.0100 | -12.090% | 23 | 1,209 | -56.093% |
| 2026-07-10 | 41.7300 | 42.5000 | 41.5200 | 42.1000 | -5.073% | 22 | 1,210 | -61.401% |
| 2026-07-09 | 47.5500 | 47.5500 | 44.3500 | 44.3500 | +8.356% | 27 | 1,229 | -63.360% |
| 2026-07-08 | 42.4500 | 43.5000 | 38.7500 | 40.9300 | -6.296% | 27 | 1,232 | -60.298% |
| 2026-07-07 | 44.8500 | 45.9700 | 41.8500 | 43.6800 | -18.735% | 87 | 1,174 | -62.798% |
| 2026-07-06 | 55.4500 | 56.5900 | 53.3200 | 53.7500 | +4.613% | 49 | 1,218 | -69.767% |
| 2026-07-02 | 53.8800 | 53.8800 | 51.3800 | 51.3800 | -9.303% | 21 | 1,210 | -68.373% |
| 2026-07-01 | 57.5100 | 57.5100 | 56.6500 | 56.6500 | -17.021% | 2 | 1,209 | -71.315% |
| 2026-06-30 | 65.0000 | 68.5000 | 65.0000 | 68.2700 | +13.708% | 3 | 1,210 | -76.197% |
| 2026-06-29 | 52.9500 | 60.0400 | 51.1000 | 60.0400 | +2.109% | 25 | 1,229 | -72.935% |
| 2026-06-26 | 58.4000 | 58.8000 | 58.0000 | 58.8000 | -2.649% | 11 | 1,229 | -72.364% |
| 2026-06-25 | 67.4000 | 67.4000 | 57.0500 | 60.4000 | +1.769% | 4 | 1,228 | -73.096% |
| 2026-06-24 | 62.3400 | 63.5300 | 59.3500 | 59.3500 | -12.411% | 21 | 1,226 | -72.620% |
| 2026-06-22 | 68.4700 | 68.6300 | 65.7200 | 67.7600 | +6.207% | 16 | 1,215 | -76.018% |
| 2026-06-18 | 63.2500 | 63.8000 | 59.2600 | 63.8000 | +22.457% | 17 | 1,225 | -74.530% |
| 2026-06-17 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +2.863% | 1 | 1,224 | -68.810% |
| 2026-06-16 | 55.6500 | 55.6500 | 50.0000 | 50.6500 | -12.066% | 108 | 1,248 | -67.917% |
| 2026-06-15 | 60.0000 | 60.0000 | 57.6000 | 57.6000 | +5.398% | 28 | 1,226 | -71.788% |
| 2026-06-12 | 52.7800 | 54.6500 | 52.7800 | 54.6500 | +10.404% | 4 | 1,224 | -70.265% |
| 2026-06-11 | 46.0000 | 49.5000 | 43.6000 | 49.5000 | +17.021% | 19 | 1,227 | -67.172% |
| 2026-06-10 | 41.3000 | 42.3000 | 41.3000 | 42.3000 | +6.228% | 4 | 1,225 | -61.584% |
| 2026-06-09 | 42.0000 | 42.0000 | 37.6800 | 39.8200 | -8.481% | 30 | 1,249 | -59.191% |
| 2026-06-08 | 40.6500 | 43.5100 | 40.6500 | 43.5100 | +27.148% | 6 | 1,252 | -62.652% |
| 2026-06-05 | 36.4700 | 36.5000 | 34.2200 | 34.2200 | -20.326% | 23 | 1,252 | -52.513% |
| 2026-06-04 | 42.3200 | 42.9500 | 42.3200 | 42.9500 | -2.386% | 4 | 1,250 | -62.165% |
| 2026-06-03 | 48.3000 | 48.3000 | 43.6000 | 44.0000 | +7.922% | 14 | 1,245 | -63.068% |
| 2026-06-02 | 39.1800 | 42.0000 | 39.1800 | 40.7700 | -0.245% | 30 | 1,240 | -60.142% |
| 2026-06-01 | 39.5000 | 44.7400 | 39.5000 | 40.8700 | -10.510% | 46 | 1,200 | -60.240% |
| 2026-05-29 | 50.4900 | 50.4900 | 45.6700 | 45.6700 | -10.134% | 10 | 1,202 | -64.419% |
| 2026-05-28 | 50.0500 | 50.9800 | 50.0500 | 50.8200 | +1.559% | 32 | 1,223 | -68.024% |
| 2026-05-27 | 49.1200 | 50.0400 | 49.1200 | 50.0400 | -5.585% | 51 | 1,221 | -67.526% |
| 2026-05-26 | 52.0500 | 53.0000 | 51.9000 | 53.0000 | +3.536% | 4 | 1,223 | -69.340% |
| 2026-05-22 | 48.0000 | 52.2000 | 48.0000 | 51.1900 | +4.278% | 10 | 1,218 | -68.256% |
| 2026-05-21 | 45.2600 | 49.0900 | 45.2600 | 49.0900 | +2.892% | 6 | 1,217 | -66.898% |
| 2026-05-20 | 49.1500 | 51.5000 | 47.4400 | 47.7100 | +8.260% | 14 | 1,229 | -65.940% |
| 2026-05-19 | 39.8000 | 44.0700 | 36.0000 | 44.0700 | +11.570% | 106 | 1,132 | -63.127% |
| 2026-05-18 | 40.4500 | 40.5500 | 39.5000 | 39.5000 | -6.243% | 11 | 1,132 | -58.861% |
| 2026-05-15 | 40.6000 | 42.1300 | 40.6000 | 42.1300 | -10.874% | 10 | 1,134 | -61.429% |
| 2026-05-14 | 47.4500 | 48.3000 | 46.7600 | 47.2700 | -9.669% | 13 | 1,135 | -65.623% |
| 2026-05-13 | 54.2400 | 54.2400 | 52.3300 | 52.3300 | +6.752% | 4 | 1,135 | -68.947% |
| 2026-05-12 | 56.2000 | 57.5000 | 48.1600 | 49.0200 | -19.967% | 116 | 1,089 | -66.850% |
| 2026-05-11 | 59.5000 | 61.2500 | 55.0000 | 61.2500 | +10.460% | 27 | 1,098 | -73.469% |
| 2026-05-08 | 45.9600 | 58.5000 | 45.7100 | 55.4500 | +31.243% | 57 | 1,112 | -70.694% |
| 2026-05-07 | 42.4000 | 46.0500 | 42.0000 | 42.2500 | -4.152% | 121 | 1,205 | -61.538% |
| 2026-05-06 | 45.2800 | 45.2800 | 40.9700 | 44.0800 | +3.232% | 27 | 1,208 | -63.135% |
| 2026-05-05 | 35.0000 | 42.7000 | 35.0000 | 42.7000 | +35.169% | 139 | 1,189 | -61.944% |
| 2026-05-04 | 32.5000 | 34.1500 | 31.5900 | 31.5900 | -7.225% | 64 | 1,178 | -48.560% |
| 2026-05-01 | 28.1200 | 34.5600 | 28.1200 | 34.0500 | +15.424% | 56 | 1,173 | -52.276% |
| 2026-04-30 | 29.7700 | 30.0200 | 28.0000 | 29.5000 | -0.270% | 53 | 1,168 | -44.915% |
| 2026-04-29 | 23.0000 | 29.6300 | 23.0000 | 29.5800 | +37.071% | 286 | 1,223 | -45.064% |
| 2026-04-28 | 21.0000 | 22.0200 | 20.0000 | 21.5800 | -4.004% | 42 | 1,194 | -24.699% |
| 2026-04-27 | 22.1700 | 24.5000 | 21.3000 | 22.4800 | +9.659% | 294 | 1,119 | -27.714% |
| 2026-04-24 | 20.0000 | 22.0500 | 19.2000 | 20.5000 | +74.915% | 653 | 835 | -20.732% |
| 2026-04-23 | 11.5000 | 12.1000 | 11.2100 | 11.7200 | +9.023% | 11 | 834 | +38.652% |
| 2026-04-22 | 12.2000 | 12.6000 | 10.6900 | 10.7500 | -5.702% | 19 | 834 | +51.163% |
| 2026-04-21 | 11.6300 | 11.6300 | 11.4000 | 11.4000 | +4.587% | 5 | 829 | +42.544% |
| 2026-04-20 | 12.0000 | 12.0000 | 10.8500 | 10.9000 | -10.948% | 55 | 829 | +49.083% |
| 2026-04-17 | 12.5000 | 13.3100 | 12.2000 | 12.2400 | -2.548% | 208 | 805 | +32.761% |
| 2026-04-16 | 11.4500 | 12.5600 | 11.4500 | 12.5600 | +20.769% | 239 | 731 | +29.379% |
| 2026-04-15 | 10.0600 | 11.1000 | 10.0600 | 10.4000 | +6.122% | 21 | 676 | +56.250% |
| 2026-04-14 | 9.7000 | 10.0000 | 9.2500 | 9.8000 | -8.411% | 101 | 660 | +65.816% |
| 2026-04-13 | 10.0000 | 10.8800 | 10.0000 | 10.7000 | +13.588% | 58 | 632 | +51.869% |
| 2026-04-10 | 6.8500 | 9.8500 | 6.8500 | 9.4200 | +4.550% | 387 | 616 | +72.505% |
| 2026-04-09 | 8.0000 | 9.1000 | 7.6200 | 9.0100 | 0.000% | 311 | 258 | +80.355% |