INTC270219C00105000
INTC Feb 19 2027 105.00 Call
optionOPRA
EODOct 21, 2026
8.55USD-3.933%(-0.35)59Vol2,314OI
INTC270219C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 9.2000 | 9.2000 | 8.0600 | 8.5500 | -3.933% | 59 | 2,325 | 0.000% |
| 2026-10-20 | 7.4000 | 9.3500 | 7.4000 | 8.9000 | +1.136% | 40 | 2,313 | -3.933% |
| 2026-10-19 | 9.3500 | 9.7000 | 8.6000 | 8.8000 | +14.583% | 111 | 2,299 | -2.841% |
| 2026-10-16 | 9.2000 | 9.2000 | 7.6000 | 7.6800 | -28.558% | 99 | 2,289 | +11.328% |
| 2026-10-15 | 9.2000 | 11.0000 | 8.2000 | 10.7500 | -8.744% | 410 | 2,097 | -20.465% |
| 2026-10-14 | 13.0000 | 13.1000 | 11.7800 | 11.7800 | -16.984% | 81 | 2,053 | -27.419% |
| 2026-10-13 | 12.0500 | 14.1900 | 11.3800 | 14.1900 | +8.321% | 141 | 2,016 | -39.746% |
| 2026-10-12 | 13.9600 | 14.1000 | 12.6100 | 13.1000 | -14.098% | 95 | 1,976 | -34.733% |
| 2026-10-09 | 17.8500 | 17.8500 | 15.2500 | 15.2500 | -12.658% | 79 | 1,960 | -43.934% |
| 2026-10-08 | 19.5000 | 20.3000 | 16.4900 | 17.4600 | -15.448% | 233 | 1,884 | -51.031% |
| 2026-10-07 | 21.6200 | 22.0000 | 20.6500 | 20.6500 | -6.094% | 94 | 1,857 | -58.596% |
| 2026-10-06 | 22.0000 | 22.0000 | 21.5800 | 21.9900 | -6.426% | 54 | 1,845 | -61.119% |
| 2026-10-05 | 25.6500 | 25.6500 | 23.5000 | 23.5000 | -13.444% | 28 | 1,842 | -63.617% |
| 2026-10-02 | 29.9000 | 29.9000 | 26.8800 | 27.1500 | +0.185% | 100 | 1,865 | -68.508% |
| 2026-10-01 | 27.5600 | 27.5600 | 27.1000 | 27.1000 | -4.240% | 4 | 1,865 | -68.450% |
| 2026-09-30 | 27.8000 | 28.3000 | 27.8000 | 28.3000 | +4.428% | 4 | 1,868 | -69.788% |
| 2026-09-29 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | +8.400% | 2 | 1,866 | -68.450% |
| 2026-09-28 | 27.1000 | 27.1000 | 24.5000 | 25.0000 | -22.240% | 33 | 1,854 | -65.800% |
| 2026-09-25 | 32.8800 | 32.8800 | 31.5000 | 32.1500 | -4.882% | 73 | 1,876 | -73.406% |
| 2026-09-24 | 30.0500 | 33.8000 | 30.0500 | 33.8000 | +16.552% | 42 | 1,873 | -74.704% |
| 2026-09-23 | 29.6000 | 30.0000 | 28.6500 | 29.0000 | -6.902% | 79 | 1,853 | -70.517% |
| 2026-09-22 | 30.2300 | 31.3300 | 30.2300 | 31.1500 | +3.112% | 42 | 1,855 | -72.552% |
| 2026-09-21 | 27.6300 | 32.7500 | 25.5000 | 30.2100 | +46.013% | 257 | 1,785 | -71.698% |
| 2026-09-18 | 21.2200 | 21.6000 | 19.5000 | 20.6900 | -7.427% | 199 | 1,711 | -58.676% |
| 2026-09-17 | 19.0000 | 22.9200 | 19.0000 | 22.3500 | +37.963% | 103 | 1,702 | -61.745% |
| 2026-09-16 | 16.6000 | 17.4000 | 15.5500 | 16.2000 | +16.129% | 199 | 1,610 | -47.222% |
| 2026-09-15 | 15.1100 | 15.1100 | 13.7500 | 13.9500 | -5.424% | 24 | 1,598 | -38.710% |
| 2026-09-14 | 14.2000 | 15.0600 | 14.2000 | 14.7500 | -17.367% | 67 | 1,543 | -42.034% |
| 2026-09-11 | 18.7000 | 19.2000 | 17.8500 | 17.8500 | +2.704% | 17 | 1,536 | -52.101% |
| 2026-09-10 | 17.5000 | 17.8500 | 16.5500 | 17.3800 | -15.220% | 25 | 1,533 | -50.806% |
| 2026-09-09 | 19.7000 | 20.6000 | 19.3500 | 20.5000 | +2.244% | 61 | 1,484 | -58.293% |
| 2026-09-08 | 17.4000 | 20.5500 | 17.3000 | 20.0500 | +48.519% | 159 | 1,498 | -57.357% |
| 2026-09-04 | 12.6500 | 13.9000 | 12.6500 | 13.5000 | +15.483% | 49 | 1,481 | -36.667% |
| 2026-09-03 | 10.4200 | 11.7500 | 10.0400 | 11.6900 | +11.333% | 121 | 1,408 | -26.861% |
| 2026-09-02 | 9.8700 | 10.7000 | 9.8700 | 10.5000 | +2.941% | 64 | 1,400 | -18.571% |
| 2026-09-01 | 10.0000 | 10.3000 | 9.5000 | 10.2000 | -4.673% | 224 | 1,209 | -16.176% |
| 2026-08-31 | 11.2300 | 11.2300 | 10.7000 | 10.7000 | -5.560% | 60 | 1,196 | -20.093% |
| 2026-08-28 | 13.4000 | 13.4000 | 11.1000 | 11.3300 | -5.268% | 109 | 1,141 | -24.537% |
| 2026-08-27 | 12.2500 | 12.6500 | 11.9600 | 11.9600 | +11.256% | 16 | 1,131 | -28.512% |
| 2026-08-26 | 10.6000 | 11.1700 | 9.9500 | 10.7500 | -2.273% | 129 | 1,192 | -20.465% |
| 2026-08-25 | 12.0000 | 12.0000 | 10.8000 | 11.0000 | +2.804% | 151 | 1,105 | -22.273% |
| 2026-08-24 | 10.5500 | 11.1500 | 10.2800 | 10.7000 | -15.748% | 52 | 1,098 | -20.093% |
| 2026-08-21 | 12.8000 | 12.9000 | 12.5000 | 12.7000 | -9.286% | 220 | 1,000 | -32.677% |
| 2026-08-20 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | -0.709% | 48 | 975 | -38.929% |
| 2026-08-19 | 14.3000 | 14.4500 | 14.0000 | 14.1000 | -11.875% | 649 | 823 | -39.362% |
| 2026-08-18 | 18.0000 | 18.0000 | 15.8800 | 16.0000 | -24.777% | 62 | 783 | -46.562% |
| 2026-08-17 | 20.5300 | 22.4500 | 20.5300 | 21.2700 | +1.527% | 99 | 745 | -59.803% |
| 2026-08-14 | 22.6000 | 22.6000 | 20.9000 | 20.9500 | -10.317% | 51 | 723 | -59.189% |
| 2026-08-13 | 20.1700 | 24.5200 | 20.1700 | 23.3600 | +12.578% | 45 | 717 | -63.399% |
| 2026-08-12 | 21.5000 | 21.5000 | 19.9000 | 20.7500 | +10.963% | 41 | 718 | -58.795% |
| 2026-08-11 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -3.708% | 2 | 719 | -54.278% |
| 2026-08-10 | 20.2700 | 20.2700 | 19.4200 | 19.4200 | -11.526% | 8 | 713 | -55.973% |
| 2026-08-07 | 21.2500 | 22.0700 | 21.2500 | 21.9500 | -2.227% | 17 | 705 | -61.048% |
| 2026-08-06 | 19.9000 | 23.3000 | 19.9000 | 22.4500 | -4.468% | 67 | 670 | -61.915% |
| 2026-08-05 | 23.8500 | 23.8500 | 21.3000 | 23.5000 | -2.083% | 144 | 603 | -63.617% |
| 2026-08-04 | 20.8900 | 24.0000 | 20.8900 | 24.0000 | +40.762% | 154 | 512 | -64.375% |
| 2026-08-03 | 16.8000 | 17.0500 | 16.8000 | 17.0500 | -5.014% | 4 | 510 | -49.853% |
| 2026-07-31 | 19.0000 | 19.0000 | 17.7500 | 17.9500 | +1.989% | 79 | 467 | -52.368% |
| 2026-07-30 | 17.0600 | 18.4500 | 17.0500 | 17.6000 | +18.519% | 68 | 401 | -51.420% |
| 2026-07-29 | 14.6000 | 14.8500 | 12.9500 | 14.8500 | -2.623% | 26 | 394 | -42.424% |
| 2026-07-28 | 15.4200 | 15.6400 | 14.0000 | 15.2500 | -13.105% | 28 | 381 | -43.934% |
| 2026-07-27 | 17.2500 | 17.5500 | 16.9900 | 17.5500 | -8.115% | 11 | 372 | -51.282% |
| 2026-07-24 | 24.7000 | 24.7000 | 19.1000 | 19.1000 | -22.358% | 321 | 68 | -55.236% |
| 2026-07-23 | 25.5500 | 25.7600 | 24.4500 | 24.6000 | -10.870% | 91 | 11 | -65.244% |
| 2026-07-22 | 28.2000 | 28.5200 | 27.6000 | 27.6000 | -1.534% | 6 | 5 | -69.022% |
| 2026-07-21 | 27.0000 | 28.2700 | 26.3000 | 28.0300 | +12.570% | 12 | 5 | -69.497% |
| 2026-07-20 | 24.5400 | 24.9000 | 24.5400 | 24.9000 | +19.310% | 5 | 3 | -65.663% |
| 2026-07-17 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | 0.000% | 3 | 0 | -59.032% |