INTC270319C00095000
INTC Mar 19 2027 95.00 Call
optionOPRA
EODOct 16, 2026
12.00USD-21.311%(-3.25)413Vol2,294OI
INTC270319C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.2500 | 14.2500 | 12.0000 | 12.0000 | -21.311% | 413 | 2,038 | 0.000% |
| 2026-10-15 | 13.9300 | 16.3500 | 13.3500 | 15.2500 | -12.457% | 136 | 2,030 | -21.311% |
| 2026-10-14 | 18.5000 | 18.5000 | 17.3000 | 17.4200 | -10.206% | 72 | 2,059 | -31.114% |
| 2026-10-13 | 17.7000 | 19.8300 | 17.6600 | 19.4000 | +3.743% | 16 | 2,056 | -38.144% |
| 2026-10-12 | 19.7000 | 19.9700 | 18.4800 | 18.7000 | -13.023% | 59 | 2,066 | -35.829% |
| 2026-10-09 | 22.6500 | 23.3100 | 21.5000 | 21.5000 | -8.511% | 17 | 2,062 | -44.186% |
| 2026-10-08 | 25.4500 | 25.4500 | 22.9100 | 23.5000 | -15.680% | 21 | 2,055 | -48.936% |
| 2026-10-07 | 27.1300 | 28.8500 | 27.1300 | 27.8700 | -0.819% | 25 | 2,076 | -56.943% |
| 2026-10-06 | 31.3800 | 31.3800 | 28.1000 | 28.1000 | -8.320% | 19 | 2,080 | -57.295% |
| 2026-10-05 | 31.8500 | 31.8500 | 30.6500 | 30.6500 | -11.159% | 13 | 2,079 | -60.848% |
| 2026-10-02 | 38.5900 | 39.7500 | 34.5000 | 34.5000 | -3.226% | 84 | 2,081 | -65.217% |
| 2026-10-01 | 35.6500 | 35.6500 | 35.6500 | 35.6500 | +1.886% | 10 | 2,081 | -66.339% |
| 2026-09-30 | 34.8000 | 34.9900 | 33.3000 | 34.9900 | +8.800% | 5 | 2,081 | -65.704% |
| 2026-09-29 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | -0.372% | 1 | 2,081 | -62.687% |
| 2026-09-28 | 36.4400 | 36.6000 | 31.4700 | 32.2800 | -19.260% | 309 | 2,085 | -62.825% |
| 2026-09-25 | 39.3300 | 39.9800 | 38.3700 | 39.9800 | -3.546% | 37 | 2,081 | -69.985% |
| 2026-09-24 | 40.0000 | 42.0000 | 37.7500 | 41.4500 | +12.027% | 10 | 2,081 | -71.049% |
| 2026-09-23 | 39.3000 | 39.3000 | 35.8000 | 37.0000 | -0.644% | 221 | 2,100 | -67.568% |
| 2026-09-22 | 38.1000 | 38.1400 | 37.2400 | 37.2400 | -0.268% | 19 | 2,104 | -67.777% |
| 2026-09-21 | 33.3500 | 40.0000 | 33.0100 | 37.3400 | +44.729% | 60 | 2,136 | -67.863% |
| 2026-09-18 | 27.8500 | 28.0000 | 25.8000 | 25.8000 | -12.394% | 32 | 2,125 | -53.488% |
| 2026-09-17 | 27.9500 | 29.5000 | 27.3500 | 29.4500 | +33.864% | 94 | 2,185 | -59.253% |
| 2026-09-16 | 23.0000 | 24.0000 | 21.8000 | 22.0000 | +16.711% | 272 | 2,051 | -45.455% |
| 2026-09-15 | 20.0000 | 20.0000 | 18.8500 | 18.8500 | -3.333% | 16 | 2,051 | -36.340% |
| 2026-09-14 | 19.0200 | 20.4500 | 18.6000 | 19.5000 | -15.948% | 57 | 2,038 | -38.462% |
| 2026-09-11 | 25.0000 | 25.0000 | 23.2000 | 23.2000 | +1.754% | 8 | 2,042 | -48.276% |
| 2026-09-10 | 24.1000 | 24.1000 | 22.4300 | 22.8000 | -14.286% | 57 | 2,073 | -47.368% |
| 2026-09-09 | 24.7200 | 27.0000 | 24.7200 | 26.6000 | +2.111% | 124 | 2,118 | -54.887% |
| 2026-09-08 | 24.0000 | 26.4200 | 23.0000 | 26.0500 | +34.140% | 49 | 2,147 | -53.935% |
| 2026-09-04 | 17.0000 | 19.4200 | 16.8700 | 19.4200 | +20.997% | 103 | 2,159 | -38.208% |
| 2026-09-03 | 15.0900 | 16.5000 | 15.0900 | 16.0500 | +5.592% | 15 | 2,159 | -25.234% |
| 2026-09-02 | 14.6400 | 15.4500 | 14.6400 | 15.2000 | +4.828% | 14 | 2,153 | -21.053% |
| 2026-09-01 | 13.2900 | 14.6900 | 13.2900 | 14.5000 | -4.918% | 34 | 2,147 | -17.241% |
| 2026-08-31 | 15.8000 | 16.3000 | 15.0000 | 15.2500 | -2.866% | 20 | 2,151 | -21.311% |
| 2026-08-28 | 18.0000 | 18.0000 | 15.7000 | 15.7000 | -7.265% | 68 | 2,138 | -23.567% |
| 2026-08-27 | 17.1000 | 17.8000 | 15.5300 | 16.9300 | +12.867% | 51 | 2,142 | -29.120% |
| 2026-08-26 | 14.6700 | 15.3000 | 14.4000 | 15.0000 | -0.925% | 29 | 2,121 | -20.000% |
| 2026-08-25 | 16.2000 | 16.5400 | 15.1400 | 15.1400 | -1.432% | 55 | 2,121 | -20.740% |
| 2026-08-24 | 16.3800 | 16.5500 | 14.3000 | 15.3600 | -11.470% | 92 | 2,094 | -21.875% |
| 2026-08-21 | 18.5000 | 18.5000 | 17.2700 | 17.3500 | -7.219% | 334 | 1,889 | -30.836% |
| 2026-08-20 | 18.4500 | 18.7000 | 17.2300 | 18.7000 | -1.579% | 40 | 1,893 | -35.829% |
| 2026-08-19 | 20.0000 | 20.7500 | 18.4500 | 19.0000 | -12.442% | 106 | 1,884 | -36.842% |
| 2026-08-18 | 23.0000 | 23.0000 | 21.1000 | 21.7000 | -18.113% | 112 | 1,886 | -44.700% |
| 2026-08-17 | 27.4100 | 27.4100 | 26.5000 | 26.5000 | +0.379% | 10 | 1,884 | -54.717% |
| 2026-08-14 | 29.7300 | 29.7300 | 26.4000 | 26.4000 | -9.372% | 46 | 1,881 | -54.545% |
| 2026-08-13 | 29.5000 | 30.0900 | 29.1300 | 29.1300 | +12.038% | 14 | 1,880 | -58.805% |
| 2026-08-12 | 26.2500 | 26.7000 | 25.3000 | 26.0000 | +9.015% | 29 | 1,896 | -53.846% |
| 2026-08-11 | 23.5000 | 23.8500 | 23.5000 | 23.8500 | -2.254% | 16 | 1,908 | -49.686% |
| 2026-08-10 | 24.7600 | 26.0000 | 24.4000 | 24.4000 | -10.129% | 17 | 1,910 | -50.820% |
| 2026-08-07 | 28.8300 | 28.8300 | 25.6500 | 27.1500 | -1.452% | 9 | 1,911 | -55.801% |
| 2026-08-06 | 25.0000 | 27.5500 | 25.0000 | 27.5500 | -6.293% | 61 | 1,880 | -56.443% |
| 2026-08-05 | 28.3000 | 29.5000 | 28.3000 | 29.4000 | +2.261% | 8 | 1,885 | -59.184% |
| 2026-08-04 | 24.1900 | 29.0000 | 24.1900 | 28.7500 | +35.934% | 39 | 1,884 | -58.261% |
| 2026-08-03 | 19.0000 | 21.1500 | 19.0000 | 21.1500 | -1.582% | 39 | 1,883 | -43.262% |
| 2026-07-31 | 26.0000 | 26.0000 | 21.4900 | 21.4900 | -3.632% | 116 | 1,848 | -44.160% |
| 2026-07-30 | 21.9200 | 23.5400 | 21.9200 | 22.3000 | +20.541% | 61 | 1,848 | -46.188% |
| 2026-07-29 | 18.4800 | 18.5000 | 17.6800 | 18.5000 | -4.639% | 18 | 1,853 | -35.135% |
| 2026-07-28 | 19.0000 | 19.7000 | 18.1500 | 19.4000 | -15.652% | 22 | 1,860 | -38.144% |
| 2026-07-27 | 24.1100 | 24.1100 | 20.2900 | 23.0000 | -3.645% | 378 | 1,781 | -47.826% |
| 2026-07-24 | 27.1800 | 27.1800 | 23.8500 | 23.8700 | -19.140% | 246 | 1,594 | -49.728% |
| 2026-07-23 | 30.8600 | 30.8600 | 29.5200 | 29.5200 | -11.084% | 8 | 1,593 | -59.350% |
| 2026-07-22 | 34.0000 | 34.0000 | 33.2000 | 33.2000 | +3.847% | 2 | 1,592 | -63.855% |
| 2026-07-21 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +13.168% | 1 | 1,592 | -62.465% |
| 2026-07-20 | 29.6300 | 30.4000 | 28.2500 | 28.2500 | +2.318% | 63 | 1,601 | -57.522% |
| 2026-07-17 | 25.2100 | 28.4800 | 24.3500 | 27.6100 | +2.259% | 77 | 1,641 | -56.537% |
| 2026-07-16 | 29.0000 | 29.8300 | 27.0000 | 27.0000 | -15.361% | 40 | 1,616 | -55.556% |
| 2026-07-15 | 33.0500 | 33.2200 | 30.9700 | 31.9000 | -11.757% | 12 | 1,618 | -62.382% |
| 2026-07-14 | 34.7500 | 36.1500 | 34.7500 | 36.1500 | +16.613% | 4 | 1,620 | -66.805% |
| 2026-07-13 | 34.4500 | 34.4500 | 31.0000 | 31.0000 | -16.868% | 58 | 1,643 | -61.290% |
| 2026-07-10 | 37.0000 | 38.0000 | 36.7000 | 37.2900 | -6.236% | 11 | 1,639 | -67.820% |
| 2026-07-09 | 41.5000 | 42.1000 | 39.7700 | 39.7700 | +9.983% | 16 | 1,643 | -69.827% |
| 2026-07-08 | 37.4500 | 37.7000 | 34.2800 | 36.1600 | -2.428% | 87 | 1,630 | -66.814% |
| 2026-07-07 | 37.0600 | 37.0600 | 37.0600 | 37.0600 | -26.903% | 1 | 1,630 | -67.620% |
| 2026-07-06 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +14.447% | 10 | 1,620 | -76.331% |
| 2026-07-02 | 48.5800 | 48.5800 | 44.3000 | 44.3000 | -15.134% | 12 | 1,618 | -72.912% |
| 2026-07-01 | 52.7300 | 52.7300 | 52.2000 | 52.2000 | -16.386% | 21 | 1,618 | -77.011% |
| 2026-06-30 | 57.0000 | 63.0000 | 57.0000 | 62.4300 | +38.119% | 9 | 1,619 | -80.778% |
| 2026-06-29 | 50.2000 | 50.2000 | 45.2000 | 45.2000 | -14.878% | 2 | 1,619 | -73.451% |
| 2026-06-26 | 51.0000 | 54.3000 | 51.0000 | 53.1000 | -4.496% | 4 | 1,619 | -77.401% |
| 2026-06-25 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | +5.724% | 15 | 1,614 | -78.417% |
| 2026-06-24 | 57.7000 | 57.7000 | 52.5900 | 52.5900 | -11.090% | 4 | 1,615 | -77.182% |
| 2026-06-23 | 59.1800 | 59.1800 | 59.1500 | 59.1500 | -5.752% | 3 | 1,617 | -79.713% |
| 2026-06-22 | 61.0000 | 62.7600 | 59.7500 | 62.7600 | +7.742% | 18 | 1,616 | -80.880% |
| 2026-06-18 | 57.0000 | 58.2500 | 53.2000 | 58.2500 | +27.183% | 56 | 1,641 | -79.399% |
| 2026-06-17 | 45.0500 | 48.9500 | 45.0500 | 45.8000 | +5.070% | 40 | 1,636 | -73.799% |
| 2026-06-16 | 50.9900 | 50.9900 | 43.5900 | 43.5900 | -16.494% | 37 | 1,635 | -72.471% |
| 2026-06-15 | 52.1000 | 52.7500 | 52.1000 | 52.2000 | +7.963% | 19 | 1,635 | -77.011% |
| 2026-06-12 | 45.8000 | 48.3500 | 45.8000 | 48.3500 | +12.051% | 8 | 1,640 | -75.181% |
| 2026-06-11 | 45.0000 | 45.0000 | 39.7000 | 43.1500 | +21.549% | 12 | 1,648 | -72.190% |
| 2026-06-10 | 36.0000 | 38.0000 | 35.5000 | 35.5000 | +5.435% | 11 | 1,642 | -66.197% |
| 2026-06-09 | 38.0000 | 38.0000 | 31.0000 | 33.6700 | -11.928% | 41 | 1,674 | -64.360% |
| 2026-06-08 | 35.0000 | 38.6500 | 35.0000 | 38.2300 | +26.297% | 13 | 1,676 | -68.611% |
| 2026-06-05 | 33.3500 | 33.8600 | 29.8500 | 30.2700 | -21.458% | 96 | 1,665 | -60.357% |
| 2026-06-04 | 36.8500 | 39.0500 | 36.0000 | 38.5400 | -1.179% | 15 | 1,675 | -68.864% |
| 2026-06-03 | 42.6000 | 42.6000 | 38.5000 | 39.0000 | +6.065% | 58 | 1,712 | -69.231% |
| 2026-06-02 | 34.3000 | 36.7700 | 33.1100 | 36.7700 | +0.519% | 70 | 1,675 | -67.365% |
| 2026-06-01 | 36.0000 | 40.7800 | 35.9000 | 36.5800 | -10.802% | 61 | 1,622 | -67.195% |
| 2026-05-29 | 47.5000 | 47.5000 | 40.6700 | 41.0100 | -11.996% | 68 | 1,671 | -70.739% |
| 2026-05-28 | 42.1500 | 46.6000 | 42.1500 | 46.6000 | +1.481% | 33 | 1,672 | -74.249% |
| 2026-05-27 | 47.0000 | 47.0000 | 43.5200 | 45.9200 | -0.692% | 28 | 1,672 | -73.868% |
| 2026-05-26 | 48.0000 | 48.0000 | 46.2100 | 46.2400 | +5.091% | 70 | 1,692 | -74.048% |
| 2026-05-22 | 45.0000 | 46.3000 | 44.0000 | 44.0000 | +1.033% | 207 | 1,657 | -72.727% |
| 2026-05-21 | 42.8000 | 44.0600 | 41.1000 | 43.5500 | -1.292% | 17 | 1,655 | -72.445% |
| 2026-05-20 | 43.6500 | 46.8900 | 41.5000 | 44.1200 | +16.289% | 24 | 1,650 | -72.801% |
| 2026-05-19 | 35.1500 | 38.7000 | 32.4400 | 37.9400 | +7.084% | 31 | 1,635 | -68.371% |
| 2026-05-18 | 40.9000 | 40.9000 | 34.0000 | 35.4300 | -2.127% | 101 | 1,659 | -66.130% |
| 2026-05-15 | 37.6700 | 37.6700 | 36.0000 | 36.2000 | -15.716% | 6 | 1,658 | -66.851% |
| 2026-05-14 | 43.4500 | 43.6300 | 42.1000 | 42.9500 | -10.240% | 41 | 1,657 | -72.061% |
| 2026-05-13 | 46.3600 | 47.8500 | 44.7700 | 47.8500 | +1.939% | 13 | 1,659 | -74.922% |
| 2026-05-12 | 46.2200 | 47.5000 | 43.3000 | 46.9400 | -12.425% | 113 | 1,645 | -74.435% |
| 2026-05-11 | 54.6500 | 56.3500 | 51.3000 | 53.6000 | +5.533% | 846 | 1,657 | -77.612% |
| 2026-05-08 | 41.7600 | 55.4000 | 41.7600 | 50.7900 | +34.543% | 386 | 1,695 | -76.373% |
| 2026-05-07 | 38.7400 | 41.3000 | 37.0000 | 37.7500 | -5.743% | 93 | 1,648 | -68.212% |
| 2026-05-06 | 38.9500 | 40.3500 | 35.9300 | 40.0500 | +9.907% | 58 | 1,670 | -70.037% |
| 2026-05-05 | 31.8500 | 38.5000 | 31.8500 | 36.4400 | +34.963% | 273 | 1,793 | -67.069% |
| 2026-05-04 | 29.7000 | 29.9600 | 27.0000 | 27.0000 | -9.396% | 230 | 1,663 | -55.556% |
| 2026-05-01 | 25.2500 | 30.1500 | 25.2500 | 29.8000 | +21.533% | 236 | 1,581 | -59.732% |
| 2026-04-30 | 24.9100 | 26.4000 | 23.9300 | 24.5200 | -5.801% | 379 | 1,563 | -51.060% |
| 2026-04-29 | 20.5000 | 26.0300 | 20.4200 | 26.0300 | +40.551% | 325 | 1,418 | -53.899% |
| 2026-04-28 | 16.7500 | 18.5200 | 16.4000 | 18.5200 | -0.430% | 82 | 1,410 | -35.205% |
| 2026-04-27 | 18.2000 | 20.4300 | 17.9500 | 18.6000 | +7.020% | 89 | 1,419 | -35.484% |
| 2026-04-24 | 17.0600 | 18.5000 | 16.1500 | 17.3800 | +86.081% | 730 | 1,019 | -30.955% |
| 2026-04-23 | 9.3400 | 10.1000 | 9.0000 | 9.3400 | +8.102% | 16 | 1,011 | +28.480% |
| 2026-04-22 | 9.4000 | 9.4000 | 8.6400 | 8.6400 | -4.000% | 14 | 1,011 | +38.889% |
| 2026-04-21 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | +1.695% | 12 | 1,002 | +33.333% |
| 2026-04-20 | 10.2500 | 10.2500 | 8.8500 | 8.8500 | -11.055% | 170 | 1,002 | +35.593% |
| 2026-04-17 | 10.4000 | 11.0600 | 9.9500 | 9.9500 | -4.143% | 76 | 946 | +20.603% |
| 2026-04-16 | 8.7000 | 10.4500 | 8.7000 | 10.3800 | +20.698% | 500 | 919 | +15.607% |
| 2026-04-15 | 8.1000 | 8.9000 | 8.1000 | 8.6000 | +11.399% | 554 | 607 | +39.535% |
| 2026-04-14 | 7.8500 | 8.4000 | 7.3500 | 7.7200 | -10.957% | 19 | 0 | +55.440% |
| 2026-04-13 | 7.7200 | 8.7000 | 7.7200 | 8.6700 | 0.000% | 200 | 0 | +38.408% |