INTC270319C00090000
INTC Mar 19 2027 90.00 Call
optionOPRA
EODOct 16, 2026
13.95USD-21.186%(-3.75)142Vol3,714OI
INTC270319C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.8500 | 16.8500 | 13.8800 | 13.9500 | -21.186% | 142 | 3,709 | 0.000% |
| 2026-10-15 | 16.7500 | 18.3900 | 14.7000 | 17.7000 | -12.376% | 152 | 3,643 | -21.186% |
| 2026-10-14 | 20.9500 | 21.5800 | 19.8000 | 20.2000 | -10.461% | 19 | 3,630 | -30.941% |
| 2026-10-13 | 20.0000 | 22.7200 | 19.4500 | 22.5600 | +5.421% | 220 | 3,535 | -38.165% |
| 2026-10-12 | 22.6000 | 22.6000 | 21.1200 | 21.4000 | -12.831% | 28 | 3,524 | -34.813% |
| 2026-10-09 | 25.5000 | 25.5000 | 24.5500 | 24.5500 | -6.298% | 63 | 3,482 | -43.177% |
| 2026-10-08 | 29.2500 | 29.8200 | 26.0000 | 26.2000 | -15.972% | 17 | 3,475 | -46.756% |
| 2026-10-07 | 30.0000 | 32.5000 | 30.0000 | 31.1800 | +0.581% | 24 | 3,487 | -55.260% |
| 2026-10-06 | 33.0000 | 33.0000 | 31.0000 | 31.0000 | -8.824% | 32 | 3,485 | -55.000% |
| 2026-10-05 | 35.5000 | 35.5000 | 34.0000 | 34.0000 | -9.814% | 15 | 3,484 | -58.971% |
| 2026-10-02 | 42.1000 | 43.0500 | 37.7000 | 37.7000 | -3.581% | 23 | 3,475 | -62.997% |
| 2026-10-01 | 38.2000 | 39.2000 | 37.7000 | 39.1000 | +1.034% | 11 | 3,468 | -64.322% |
| 2026-09-30 | 37.5000 | 38.7000 | 37.5000 | 38.7000 | +10.571% | 13 | 3,471 | -63.953% |
| 2026-09-29 | 36.7800 | 37.0700 | 35.0000 | 35.0000 | -0.990% | 21 | 3,470 | -60.143% |
| 2026-09-28 | 36.7700 | 37.3500 | 34.9700 | 35.3500 | -15.833% | 28 | 3,470 | -60.537% |
| 2026-09-25 | 43.2500 | 43.3000 | 41.9000 | 42.0000 | -7.773% | 15 | 3,479 | -66.786% |
| 2026-09-24 | 43.5000 | 45.5400 | 43.5000 | 45.5400 | +14.595% | 37 | 3,515 | -69.368% |
| 2026-09-23 | 40.2200 | 40.2200 | 38.8000 | 39.7400 | -5.381% | 32 | 3,515 | -64.897% |
| 2026-09-22 | 40.1100 | 42.0000 | 40.1100 | 42.0000 | +0.865% | 26 | 3,530 | -66.786% |
| 2026-09-21 | 36.3000 | 43.5000 | 36.0000 | 41.6400 | +45.900% | 127 | 3,633 | -66.499% |
| 2026-09-18 | 30.9700 | 30.9700 | 28.5400 | 28.5400 | -8.320% | 26 | 3,637 | -51.121% |
| 2026-09-17 | 27.0500 | 32.4000 | 27.0500 | 31.1300 | +32.751% | 132 | 3,703 | -55.188% |
| 2026-09-16 | 25.1000 | 26.8500 | 23.4500 | 23.4500 | +8.665% | 47 | 3,730 | -40.512% |
| 2026-09-15 | 23.5500 | 23.5500 | 21.5800 | 21.5800 | -1.686% | 22 | 3,734 | -35.357% |
| 2026-09-14 | 21.0000 | 22.8100 | 20.6000 | 21.9500 | -17.013% | 164 | 3,685 | -36.446% |
| 2026-09-11 | 27.7000 | 27.7000 | 26.2000 | 26.4500 | +5.378% | 43 | 3,710 | -47.259% |
| 2026-09-10 | 26.3100 | 26.3100 | 24.3000 | 25.1000 | -14.334% | 126 | 3,701 | -44.422% |
| 2026-09-09 | 27.5500 | 29.3000 | 27.5500 | 29.3000 | +4.568% | 91 | 3,702 | -52.389% |
| 2026-09-08 | 25.1500 | 29.3000 | 25.0000 | 28.0200 | +29.482% | 200 | 3,747 | -50.214% |
| 2026-09-04 | 19.5000 | 21.6400 | 18.9000 | 21.6400 | +18.901% | 209 | 3,924 | -35.536% |
| 2026-09-03 | 16.1400 | 18.6500 | 16.1400 | 18.2000 | +7.248% | 168 | 3,906 | -23.352% |
| 2026-09-02 | 16.5500 | 17.3000 | 15.7400 | 16.9700 | +3.036% | 144 | 3,883 | -17.796% |
| 2026-09-01 | 15.3000 | 16.7700 | 15.1000 | 16.4700 | -3.402% | 105 | 3,895 | -15.301% |
| 2026-08-31 | 18.4500 | 18.7000 | 17.0000 | 17.0500 | -2.124% | 51 | 3,930 | -18.182% |
| 2026-08-28 | 19.4500 | 20.2000 | 17.4000 | 17.4200 | -10.391% | 195 | 3,924 | -19.920% |
| 2026-08-27 | 18.2000 | 20.1000 | 17.4100 | 19.4400 | +13.155% | 134 | 3,942 | -28.241% |
| 2026-08-26 | 16.8000 | 17.1800 | 15.8000 | 17.1800 | +1.958% | 594 | 4,038 | -18.801% |
| 2026-08-25 | 18.5700 | 18.6400 | 16.8500 | 16.8500 | 0.000% | 530 | 3,770 | -17.211% |
| 2026-08-24 | 18.6500 | 18.6500 | 16.0000 | 16.8500 | -12.240% | 142 | 3,709 | -17.211% |
| 2026-08-21 | 19.9000 | 20.3500 | 19.1000 | 19.2000 | -7.692% | 155 | 3,626 | -27.344% |
| 2026-08-20 | 20.0000 | 20.8000 | 19.0000 | 20.8000 | -0.526% | 85 | 3,585 | -32.933% |
| 2026-08-19 | 22.5000 | 22.5000 | 20.5000 | 20.9100 | -10.832% | 34 | 3,566 | -33.286% |
| 2026-08-18 | 25.0000 | 25.4000 | 23.2000 | 23.4500 | -18.830% | 289 | 3,371 | -40.512% |
| 2026-08-17 | 29.0000 | 30.3500 | 28.8900 | 28.8900 | -0.379% | 109 | 3,391 | -51.713% |
| 2026-08-14 | 30.1000 | 31.4700 | 28.6500 | 29.0000 | -6.149% | 25 | 3,404 | -51.897% |
| 2026-08-13 | 29.9700 | 32.1900 | 29.9700 | 30.9000 | +9.497% | 176 | 3,250 | -54.854% |
| 2026-08-12 | 28.5000 | 28.8900 | 27.6700 | 28.2200 | +9.848% | 124 | 3,286 | -50.567% |
| 2026-08-11 | 26.2000 | 26.2000 | 25.6900 | 25.6900 | -3.963% | 270 | 3,086 | -45.699% |
| 2026-08-10 | 27.8500 | 27.8500 | 26.6500 | 26.7500 | -9.475% | 43 | 3,058 | -47.850% |
| 2026-08-07 | 29.1500 | 29.5500 | 28.8500 | 29.5500 | -0.939% | 3 | 3,056 | -52.792% |
| 2026-08-06 | 27.0000 | 29.8300 | 27.0000 | 29.8300 | -7.647% | 7 | 3,051 | -53.235% |
| 2026-08-05 | 30.0500 | 32.3000 | 29.2400 | 32.3000 | +4.531% | 15 | 3,040 | -56.811% |
| 2026-08-04 | 27.1500 | 30.9000 | 27.0000 | 30.9000 | +32.903% | 193 | 2,998 | -54.854% |
| 2026-08-03 | 21.9000 | 23.5000 | 20.4700 | 23.2500 | +0.432% | 305 | 2,875 | -40.000% |
| 2026-07-31 | 27.0500 | 28.1000 | 23.1500 | 23.1500 | -6.275% | 43 | 2,849 | -39.741% |
| 2026-07-30 | 21.6800 | 25.8800 | 21.2000 | 24.7000 | +33.514% | 294 | 2,733 | -43.522% |
| 2026-07-29 | 20.6500 | 21.4500 | 18.5000 | 18.5000 | -14.272% | 26 | 2,722 | -24.595% |
| 2026-07-28 | 22.1500 | 22.5200 | 19.7000 | 21.5800 | -11.557% | 53 | 2,706 | -35.357% |
| 2026-07-27 | 26.1300 | 26.1300 | 22.2200 | 24.4000 | -4.650% | 62 | 2,690 | -42.828% |
| 2026-07-24 | 27.7000 | 27.7100 | 25.3300 | 25.5900 | -19.705% | 17 | 2,700 | -45.487% |
| 2026-07-23 | 32.4000 | 32.4000 | 31.4500 | 31.8700 | -9.870% | 50 | 2,689 | -56.228% |
| 2026-07-22 | 36.4700 | 36.4700 | 35.3600 | 35.3600 | -2.590% | 8 | 2,688 | -60.549% |
| 2026-07-21 | 34.0000 | 36.3000 | 33.1500 | 36.3000 | +17.666% | 26 | 2,693 | -61.570% |
| 2026-07-20 | 30.2700 | 32.7000 | 30.2700 | 30.8500 | +4.399% | 24 | 2,697 | -54.781% |
| 2026-07-17 | 26.2500 | 30.8000 | 26.2500 | 29.5500 | +2.426% | 41 | 2,683 | -52.792% |
| 2026-07-16 | 33.0000 | 33.0000 | 28.8500 | 28.8500 | -9.305% | 236 | 2,627 | -51.646% |
| 2026-07-15 | 34.2500 | 34.2500 | 31.8100 | 31.8100 | -14.027% | 18 | 2,609 | -56.146% |
| 2026-07-14 | 36.5000 | 37.0000 | 35.3500 | 37.0000 | +6.322% | 14 | 2,621 | -62.297% |
| 2026-07-13 | 35.5700 | 35.8200 | 34.4500 | 34.8000 | -11.787% | 74 | 2,609 | -59.914% |
| 2026-07-10 | 39.3200 | 39.4500 | 38.9700 | 39.4500 | -5.712% | 3 | 2,607 | -64.639% |
| 2026-07-09 | 44.3400 | 44.9600 | 41.5000 | 41.8400 | +11.129% | 12 | 2,605 | -66.659% |
| 2026-07-08 | 39.0000 | 39.2200 | 36.5000 | 37.6500 | -5.426% | 9 | 2,610 | -62.948% |
| 2026-07-07 | 42.9800 | 43.5700 | 39.8100 | 39.8100 | -21.246% | 46 | 2,604 | -64.959% |
| 2026-07-06 | 52.4000 | 52.4000 | 50.5500 | 50.5500 | +5.731% | 4 | 2,604 | -72.404% |
| 2026-07-02 | 51.2900 | 51.2900 | 47.7500 | 47.8100 | -13.809% | 6 | 2,598 | -70.822% |
| 2026-07-01 | 59.3200 | 59.3200 | 55.4700 | 55.4700 | -15.699% | 6 | 2,602 | -74.851% |
| 2026-06-30 | 58.5000 | 65.8000 | 58.5000 | 65.8000 | +15.662% | 9 | 2,602 | -78.799% |
| 2026-06-29 | 54.0000 | 56.8900 | 47.0000 | 56.8900 | +2.136% | 16 | 2,599 | -75.479% |
| 2026-06-26 | 53.5000 | 56.5000 | 53.5000 | 55.7000 | -4.623% | 9 | 2,593 | -74.955% |
| 2026-06-25 | 57.0500 | 58.4000 | 57.0000 | 58.4000 | +3.271% | 7 | 2,595 | -76.113% |
| 2026-06-24 | 56.5500 | 56.5500 | 56.5500 | 56.5500 | -5.403% | 1 | 2,596 | -75.332% |
| 2026-06-23 | 62.6800 | 62.6800 | 59.7800 | 59.7800 | -8.733% | 3 | 2,596 | -76.664% |
| 2026-06-22 | 64.5000 | 65.5000 | 63.8200 | 65.5000 | +8.985% | 7 | 2,597 | -78.702% |
| 2026-06-18 | 59.0000 | 60.1000 | 55.9800 | 60.1000 | +22.829% | 42 | 2,597 | -76.789% |
| 2026-06-17 | 47.6600 | 49.5500 | 46.7000 | 48.9300 | +3.797% | 25 | 2,597 | -71.490% |
| 2026-06-16 | 54.7900 | 54.7900 | 47.1400 | 47.1400 | -14.260% | 5 | 2,620 | -70.407% |
| 2026-06-15 | 57.5000 | 57.5000 | 54.3000 | 54.9800 | +4.188% | 7 | 2,621 | -74.627% |
| 2026-06-12 | 50.1200 | 54.2300 | 50.1200 | 52.7700 | +21.506% | 18 | 2,623 | -73.565% |
| 2026-06-11 | 43.0000 | 47.4000 | 41.0000 | 43.4300 | +15.168% | 50 | 2,611 | -67.879% |
| 2026-06-10 | 38.8500 | 38.8500 | 37.1000 | 37.7100 | +4.315% | 7 | 2,614 | -63.007% |
| 2026-06-09 | 39.3500 | 39.4100 | 32.3000 | 36.1500 | -8.319% | 8 | 2,617 | -61.411% |
| 2026-06-08 | 38.1300 | 42.0000 | 37.8800 | 39.4300 | +21.323% | 112 | 2,702 | -64.621% |
| 2026-06-05 | 35.9200 | 35.9200 | 32.0000 | 32.5000 | -19.872% | 20 | 2,690 | -57.077% |
| 2026-06-04 | 39.8400 | 40.5600 | 38.8000 | 40.5600 | -0.270% | 65 | 2,693 | -65.607% |
| 2026-06-03 | 43.3500 | 45.0000 | 40.6700 | 40.6700 | +7.764% | 88 | 2,733 | -65.700% |
| 2026-06-02 | 38.3000 | 38.8000 | 36.0000 | 37.7400 | -2.982% | 80 | 2,672 | -63.037% |
| 2026-06-01 | 38.8000 | 41.8000 | 38.0000 | 38.9000 | -14.786% | 191 | 2,589 | -64.139% |
| 2026-05-29 | 51.0000 | 51.0000 | 45.6500 | 45.6500 | -4.916% | 14 | 2,583 | -69.441% |
| 2026-05-28 | 47.9600 | 48.0600 | 47.8200 | 48.0100 | +1.932% | 9 | 2,586 | -70.944% |
| 2026-05-27 | 49.8400 | 49.8400 | 46.2500 | 47.1000 | -6.213% | 22 | 2,585 | -70.382% |
| 2026-05-26 | 48.8000 | 51.0000 | 48.8000 | 50.2200 | +3.760% | 7 | 2,583 | -72.222% |
| 2026-05-22 | 47.5500 | 48.5000 | 45.4000 | 48.4000 | +7.151% | 14 | 2,591 | -71.178% |
| 2026-05-21 | 43.9000 | 45.1700 | 43.4500 | 45.1700 | -2.504% | 5 | 2,593 | -69.117% |
| 2026-05-20 | 45.1600 | 47.4300 | 44.9800 | 46.3300 | +14.963% | 16 | 2,596 | -69.890% |
| 2026-05-19 | 35.6000 | 40.6700 | 33.9000 | 40.3000 | +10.562% | 39 | 2,588 | -65.385% |
| 2026-05-18 | 41.0000 | 42.0000 | 35.3200 | 36.4500 | -7.134% | 23 | 2,573 | -61.728% |
| 2026-05-15 | 40.6300 | 40.6300 | 37.9000 | 39.2500 | -12.778% | 62 | 2,601 | -64.459% |
| 2026-05-14 | 44.5000 | 47.6500 | 44.5000 | 45.0000 | -11.067% | 39 | 2,600 | -69.000% |
| 2026-05-13 | 48.5500 | 50.6000 | 47.0000 | 50.6000 | +4.762% | 8 | 2,599 | -72.431% |
| 2026-05-12 | 57.4500 | 57.4500 | 45.4500 | 48.3000 | -15.308% | 41 | 2,570 | -71.118% |
| 2026-05-11 | 55.9200 | 57.0300 | 52.6500 | 57.0300 | +6.798% | 95 | 2,592 | -75.539% |
| 2026-05-08 | 43.2000 | 57.6500 | 43.2000 | 53.4000 | +34.070% | 94 | 2,583 | -73.876% |
| 2026-05-07 | 41.0000 | 43.0400 | 39.2500 | 39.8300 | -5.728% | 170 | 2,625 | -64.976% |
| 2026-05-06 | 41.6100 | 42.7500 | 37.8800 | 42.2500 | +7.288% | 58 | 2,637 | -66.982% |
| 2026-05-05 | 33.5000 | 40.5800 | 33.5000 | 39.3800 | +37.117% | 158 | 2,661 | -64.576% |
| 2026-05-04 | 31.1000 | 31.6900 | 28.7200 | 28.7200 | -10.530% | 58 | 2,618 | -51.428% |
| 2026-05-01 | 28.9000 | 32.3200 | 28.9000 | 32.1000 | +15.717% | 396 | 2,714 | -56.542% |
| 2026-04-30 | 27.5700 | 28.0200 | 26.0100 | 27.7400 | -1.456% | 307 | 2,680 | -49.712% |
| 2026-04-29 | 22.0000 | 28.1500 | 22.0000 | 28.1500 | +41.742% | 973 | 2,700 | -50.444% |
| 2026-04-28 | 19.5000 | 20.1700 | 18.4900 | 19.8600 | -1.194% | 337 | 2,588 | -29.758% |
| 2026-04-27 | 19.7000 | 22.5000 | 19.1100 | 20.1000 | +4.416% | 502 | 2,396 | -30.597% |
| 2026-04-24 | 18.3000 | 21.2500 | 17.2500 | 19.2500 | +80.243% | 563 | 2,403 | -27.532% |
| 2026-04-23 | 10.0000 | 11.1100 | 10.0000 | 10.6800 | +13.981% | 123 | 2,368 | +30.618% |
| 2026-04-22 | 10.3500 | 10.3500 | 9.3700 | 9.3700 | -6.300% | 52 | 2,368 | +48.879% |
| 2026-04-21 | 10.6000 | 10.6000 | 9.9000 | 10.0000 | +2.564% | 265 | 2,350 | +39.500% |
| 2026-04-20 | 10.2000 | 10.7000 | 9.6500 | 9.7500 | -12.946% | 864 | 2,350 | +43.077% |
| 2026-04-17 | 11.3500 | 12.1000 | 11.0000 | 11.2000 | -2.609% | 64 | 2,084 | +24.554% |
| 2026-04-16 | 10.2000 | 11.5000 | 9.8000 | 11.5000 | +22.340% | 172 | 2,049 | +21.304% |
| 2026-04-15 | 9.3000 | 9.6500 | 9.2000 | 9.4000 | +8.671% | 105 | 1,911 | +48.404% |
| 2026-04-14 | 9.0200 | 9.1800 | 8.2000 | 8.6500 | -9.896% | 702 | 0 | +61.272% |
| 2026-04-13 | 9.0000 | 9.8000 | 8.9000 | 9.6000 | +15.663% | 381 | 0 | +45.313% |
| 2026-04-10 | 8.0900 | 8.7000 | 8.0900 | 8.3000 | 0.000% | 919 | 0 | +68.072% |