INTC270219C00100000
INTC Feb 19 2027 100.00 Call
optionOPRA
EODOct 21, 2026
10.20USD+3.030%(+0.30)79Vol2,235OI
INTC270219C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.0000 | 11.00 | 9.7000 | 10.2000 | +3.030% | 79 | 2,267 | 0.000% |
| 2026-10-20 | 8.8200 | 11.00 | 8.7000 | 9.9000 | -2.750% | 142 | 2,222 | +3.030% |
| 2026-10-19 | 11.1800 | 11.70 | 10.0300 | 10.1800 | +10.652% | 374 | 2,101 | +0.196% |
| 2026-10-16 | 11.1100 | 11.11 | 8.9700 | 9.2000 | -23.967% | 550 | 1,781 | +10.870% |
| 2026-10-15 | 11.4000 | 13.00 | 9.6200 | 12.1000 | -12.824% | 622 | 1,725 | -15.702% |
| 2026-10-14 | 14.9000 | 15.30 | 13.5500 | 13.8800 | -12.978% | 261 | 1,734 | -26.513% |
| 2026-10-13 | 13.7300 | 16.00 | 13.7000 | 15.9500 | +6.262% | 156 | 1,701 | -36.050% |
| 2026-10-12 | 16.5000 | 16.50 | 14.7400 | 15.0100 | -15.816% | 124 | 1,699 | -32.045% |
| 2026-10-09 | 20.0000 | 20.00 | 17.5000 | 17.8300 | -8.564% | 53 | 1,678 | -42.793% |
| 2026-10-08 | 22.0000 | 22.22 | 18.9600 | 19.5000 | -21.212% | 125 | 1,710 | -47.692% |
| 2026-10-07 | 22.9000 | 24.75 | 22.9000 | 24.7500 | -2.444% | 12 | 1,710 | -58.788% |
| 2026-10-06 | 26.3000 | 26.30 | 23.9000 | 25.3700 | -3.168% | 44 | 1,705 | -59.795% |
| 2026-10-05 | 27.6000 | 27.60 | 26.2000 | 26.2000 | -10.975% | 37 | 1,676 | -61.069% |
| 2026-10-02 | 33.8000 | 33.80 | 29.3000 | 29.4300 | -4.603% | 87 | 1,659 | -65.341% |
| 2026-10-01 | 28.9400 | 31.28 | 28.9400 | 30.8500 | +0.916% | 14 | 1,659 | -66.937% |
| 2026-09-30 | 30.6000 | 30.60 | 30.4000 | 30.5700 | +10.962% | 7 | 1,671 | -66.634% |
| 2026-09-29 | 28.0500 | 29.14 | 27.5500 | 27.5500 | -0.899% | 26 | 1,681 | -62.976% |
| 2026-09-28 | 32.4000 | 32.40 | 26.9500 | 27.8000 | -21.023% | 106 | 1,691 | -63.309% |
| 2026-09-25 | 36.1800 | 36.18 | 34.3000 | 35.2000 | -6.083% | 60 | 1,727 | -71.023% |
| 2026-09-24 | 34.6000 | 37.48 | 33.4500 | 37.4800 | +17.088% | 187 | 1,769 | -72.785% |
| 2026-09-23 | 33.3000 | 33.30 | 31.4700 | 32.0100 | -8.543% | 23 | 1,779 | -68.135% |
| 2026-09-22 | 33.0800 | 35.00 | 32.6500 | 35.0000 | +4.229% | 80 | 1,820 | -70.857% |
| 2026-09-21 | 28.9000 | 35.72 | 28.9000 | 33.5800 | +44.492% | 482 | 1,999 | -69.625% |
| 2026-09-18 | 23.8500 | 23.85 | 21.7500 | 23.2400 | -2.517% | 117 | 2,002 | -56.110% |
| 2026-09-17 | 21.4600 | 25.60 | 21.4600 | 23.8400 | +33.557% | 521 | 2,190 | -57.215% |
| 2026-09-16 | 19.0000 | 20.20 | 17.4000 | 17.8500 | +13.767% | 88 | 2,197 | -42.857% |
| 2026-09-15 | 17.1000 | 17.55 | 15.5500 | 15.6900 | -4.037% | 147 | 2,102 | -34.990% |
| 2026-09-14 | 15.5000 | 16.95 | 15.4100 | 16.3500 | -17.880% | 905 | 1,853 | -37.615% |
| 2026-09-11 | 21.0400 | 21.04 | 19.1100 | 19.9100 | +5.904% | 21 | 1,856 | -48.769% |
| 2026-09-10 | 20.3100 | 20.31 | 18.3700 | 18.8000 | -16.998% | 130 | 1,847 | -45.745% |
| 2026-09-09 | 21.0500 | 23.10 | 21.0500 | 22.6500 | +2.027% | 143 | 1,853 | -54.967% |
| 2026-09-08 | 20.2500 | 22.80 | 19.0000 | 22.2000 | +44.625% | 636 | 1,477 | -54.054% |
| 2026-09-04 | 13.6500 | 15.55 | 13.6500 | 15.3500 | +18.624% | 289 | 1,423 | -33.550% |
| 2026-09-03 | 11.2500 | 13.20 | 11.2500 | 12.9400 | +7.031% | 193 | 1,363 | -21.175% |
| 2026-09-02 | 11.6000 | 12.25 | 11.2500 | 12.0900 | +4.224% | 74 | 1,335 | -15.633% |
| 2026-09-01 | 10.9500 | 11.95 | 10.7000 | 11.6000 | -5.306% | 67 | 1,327 | -12.069% |
| 2026-08-31 | 13.1400 | 13.45 | 12.1500 | 12.2500 | -2.000% | 14 | 1,322 | -16.735% |
| 2026-08-28 | 13.2500 | 15.14 | 12.5000 | 12.5000 | -11.032% | 266 | 1,139 | -18.400% |
| 2026-08-27 | 13.2500 | 14.75 | 12.4800 | 14.0500 | +13.950% | 65 | 1,124 | -27.402% |
| 2026-08-26 | 11.9400 | 12.57 | 11.2800 | 12.3300 | +0.653% | 159 | 1,128 | -17.275% |
| 2026-08-25 | 13.5500 | 13.55 | 12.1000 | 12.2500 | +0.410% | 67 | 1,099 | -16.735% |
| 2026-08-24 | 12.7000 | 12.70 | 11.6000 | 12.2000 | -14.386% | 514 | 801 | -16.393% |
| 2026-08-21 | 15.0000 | 15.00 | 14.1500 | 14.2500 | -9.810% | 62 | 763 | -28.421% |
| 2026-08-20 | 15.1000 | 15.80 | 14.0500 | 15.8000 | -0.940% | 64 | 731 | -35.443% |
| 2026-08-19 | 18.7000 | 18.70 | 15.1500 | 15.9500 | -10.141% | 185 | 687 | -36.050% |
| 2026-08-18 | 19.5500 | 19.55 | 17.7500 | 17.7500 | -22.489% | 194 | 586 | -42.535% |
| 2026-08-17 | 23.0000 | 24.20 | 22.6000 | 22.9000 | +1.778% | 49 | 586 | -55.459% |
| 2026-08-14 | 24.1500 | 25.75 | 22.5000 | 22.5000 | -8.722% | 376 | 677 | -54.667% |
| 2026-08-13 | 22.4000 | 26.76 | 22.2000 | 24.6500 | +11.538% | 71 | 637 | -58.621% |
| 2026-08-12 | 23.0000 | 23.16 | 21.6500 | 22.1000 | +9.406% | 320 | 363 | -53.846% |
| 2026-08-11 | 20.3700 | 21.35 | 19.9900 | 20.2000 | -3.118% | 63 | 340 | -49.505% |
| 2026-08-10 | 22.1900 | 22.21 | 20.8500 | 20.8500 | -13.665% | 92 | 280 | -51.079% |
| 2026-08-07 | 24.7800 | 24.78 | 22.6500 | 24.1500 | -1.106% | 53 | 299 | -57.764% |
| 2026-08-06 | 23.5500 | 25.90 | 23.5500 | 24.4200 | -4.235% | 32 | 273 | -58.231% |
| 2026-08-05 | 25.0000 | 25.50 | 24.2000 | 25.5000 | 0.000% | 109 | 313 | -60.000% |
| 2026-08-04 | 23.8500 | 25.50 | 23.8500 | 25.5000 | +39.344% | 211 | 184 | -60.000% |
| 2026-08-03 | 17.1100 | 18.61 | 16.0000 | 18.3000 | -2.918% | 23 | 178 | -44.262% |
| 2026-07-31 | 22.1700 | 22.17 | 18.8500 | 18.8500 | -2.078% | 33 | 169 | -45.889% |
| 2026-07-30 | 17.7000 | 21.00 | 17.7000 | 19.2500 | +21.835% | 69 | 121 | -47.013% |
| 2026-07-29 | 15.4000 | 17.00 | 14.5000 | 15.8000 | -6.675% | 40 | 129 | -35.443% |
| 2026-07-28 | 16.8700 | 17.30 | 15.2200 | 16.9300 | -5.944% | 79 | 70 | -39.752% |
| 2026-07-27 | 18.0000 | 18.00 | 18.0000 | 18.0000 | -9.684% | 2 | 68 | -43.333% |
| 2026-07-24 | 25.4300 | 25.43 | 19.8700 | 19.9300 | -24.076% | 35 | 53 | -48.821% |
| 2026-07-23 | 27.9500 | 27.95 | 26.0000 | 26.2500 | -9.856% | 45 | 12 | -61.143% |
| 2026-07-22 | 30.0000 | 30.00 | 29.1200 | 29.1200 | -2.933% | 2 | 11 | -64.973% |
| 2026-07-21 | 28.6600 | 30.00 | 28.6600 | 30.0000 | +16.460% | 3 | 10 | -66.000% |
| 2026-07-20 | 25.5000 | 25.76 | 25.5000 | 25.7600 | +5.358% | 3 | 7 | -60.404% |
| 2026-07-17 | 22.4500 | 24.45 | 22.4500 | 24.4500 | 0.000% | 7 | 0 | -58.282% |