INTC270219C00110000
INTC Feb 19 2027 110.00 Call
optionOPRA
EODOct 21, 2026
7.61USD+5.548%(+0.40)71Vol4,622OI
INTC270219C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.4000 | 7.6100 | 6.9000 | 7.6100 | +5.548% | 71 | 4,593 | 0.000% |
| 2026-10-20 | 6.7000 | 7.7000 | 5.9000 | 7.2100 | -1.637% | 53 | 4,585 | +5.548% |
| 2026-10-19 | 8.0100 | 8.2000 | 7.3000 | 7.3300 | +11.908% | 43 | 4,577 | +3.820% |
| 2026-10-16 | 8.0700 | 8.0700 | 6.3800 | 6.5500 | -31.053% | 360 | 4,465 | +16.183% |
| 2026-10-15 | 8.2500 | 9.5000 | 6.9800 | 9.5000 | -5.473% | 301 | 4,494 | -19.895% |
| 2026-10-14 | 11.0000 | 11.4000 | 10.0500 | 10.0500 | -16.250% | 194 | 4,393 | -24.279% |
| 2026-10-13 | 9.7600 | 12.0300 | 9.7500 | 12.0000 | +7.720% | 230 | 4,220 | -36.583% |
| 2026-10-12 | 12.4700 | 12.5500 | 10.9200 | 11.1400 | -17.481% | 161 | 4,155 | -31.688% |
| 2026-10-09 | 15.3000 | 15.3000 | 13.5000 | 13.5000 | -8.784% | 80 | 4,144 | -43.630% |
| 2026-10-08 | 17.3000 | 17.9000 | 14.3000 | 14.8000 | -22.064% | 1,623 | 2,968 | -48.581% |
| 2026-10-07 | 19.4500 | 20.2700 | 18.3500 | 18.9900 | +1.011% | 91 | 2,963 | -59.926% |
| 2026-10-06 | 21.2000 | 21.2000 | 18.8000 | 18.8000 | -10.348% | 582 | 2,461 | -59.521% |
| 2026-10-05 | 21.4500 | 22.0500 | 20.9700 | 20.9700 | -13.347% | 84 | 2,397 | -63.710% |
| 2026-10-02 | 27.6000 | 29.2000 | 24.2000 | 24.2000 | -4.724% | 170 | 2,390 | -68.554% |
| 2026-10-01 | 24.7100 | 25.4000 | 24.7100 | 25.4000 | -0.392% | 16 | 2,394 | -70.039% |
| 2026-09-30 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +11.597% | 10 | 2,394 | -70.157% |
| 2026-09-29 | 22.7600 | 23.9200 | 22.5000 | 22.8500 | +0.528% | 58 | 2,405 | -66.696% |
| 2026-09-28 | 26.4800 | 26.4800 | 22.0000 | 22.7300 | -22.024% | 58 | 2,401 | -66.520% |
| 2026-09-25 | 30.3000 | 30.3000 | 28.3000 | 29.1500 | -4.426% | 24 | 2,395 | -73.894% |
| 2026-09-24 | 28.9000 | 30.6000 | 27.9500 | 30.5000 | +8.929% | 71 | 2,399 | -75.049% |
| 2026-09-23 | 27.2000 | 28.0000 | 25.9500 | 28.0000 | -1.304% | 121 | 2,421 | -72.821% |
| 2026-09-22 | 26.8000 | 28.5000 | 26.8000 | 28.3700 | +2.827% | 45 | 2,418 | -73.176% |
| 2026-09-21 | 23.8000 | 30.5300 | 23.2500 | 27.5900 | +48.174% | 256 | 2,462 | -72.418% |
| 2026-09-18 | 19.2500 | 19.5000 | 17.3500 | 18.6200 | -3.122% | 65 | 2,429 | -59.130% |
| 2026-09-17 | 16.9800 | 20.8000 | 16.9800 | 19.2200 | +32.552% | 204 | 2,432 | -60.406% |
| 2026-09-16 | 16.1500 | 16.3000 | 13.6500 | 14.5000 | +19.342% | 119 | 2,373 | -47.517% |
| 2026-09-15 | 13.8000 | 13.8000 | 12.1500 | 12.1500 | -7.955% | 41 | 2,382 | -37.366% |
| 2026-09-14 | 12.3000 | 13.5000 | 12.0000 | 13.2000 | -18.012% | 74 | 2,363 | -42.348% |
| 2026-09-11 | 16.5500 | 17.0500 | 15.8300 | 16.1000 | +4.478% | 30 | 2,358 | -52.733% |
| 2026-09-10 | 16.9000 | 16.9000 | 14.8000 | 15.4100 | -17.373% | 64 | 2,353 | -50.616% |
| 2026-09-09 | 17.2500 | 18.8000 | 17.2500 | 18.6500 | +2.473% | 366 | 2,344 | -59.196% |
| 2026-09-08 | 15.3500 | 18.6500 | 15.3500 | 18.2000 | +42.187% | 256 | 2,214 | -58.187% |
| 2026-09-04 | 10.9200 | 12.8500 | 10.9200 | 12.8000 | +23.671% | 571 | 2,153 | -40.547% |
| 2026-09-03 | 8.8000 | 10.3500 | 8.8000 | 10.3500 | +12.500% | 50 | 2,146 | -26.473% |
| 2026-09-02 | 8.7900 | 9.2000 | 8.7900 | 9.2000 | +2.793% | 35 | 2,126 | -17.283% |
| 2026-09-01 | 8.3000 | 9.0000 | 8.0000 | 8.9500 | -5.789% | 69 | 2,119 | -14.972% |
| 2026-08-31 | 10.2000 | 10.2000 | 9.4000 | 9.5000 | -5.941% | 52 | 2,084 | -19.895% |
| 2026-08-28 | 11.5700 | 11.5700 | 10.1000 | 10.1000 | -10.222% | 32 | 2,074 | -24.653% |
| 2026-08-27 | 11.2000 | 11.2800 | 10.6200 | 11.2500 | +16.580% | 49 | 2,069 | -32.356% |
| 2026-08-26 | 9.2500 | 9.6500 | 9.0500 | 9.6500 | 0.000% | 46 | 2,058 | -21.140% |
| 2026-08-25 | 10.4000 | 10.6000 | 9.6500 | 9.6500 | +1.047% | 130 | 2,032 | -21.140% |
| 2026-08-24 | 10.8000 | 10.8000 | 9.2000 | 9.5500 | -16.957% | 275 | 1,817 | -20.314% |
| 2026-08-21 | 11.4500 | 11.6500 | 11.3000 | 11.5000 | -8.220% | 273 | 1,564 | -33.826% |
| 2026-08-20 | 11.4800 | 12.5300 | 11.4800 | 12.5300 | -2.490% | 238 | 1,499 | -39.266% |
| 2026-08-19 | 15.4000 | 15.4000 | 12.1500 | 12.8500 | -11.073% | 317 | 1,229 | -40.778% |
| 2026-08-18 | 16.0000 | 16.0000 | 14.3000 | 14.4500 | -25.323% | 635 | 653 | -47.336% |
| 2026-08-17 | 18.9000 | 19.8500 | 18.9000 | 19.3500 | +1.468% | 94 | 623 | -60.672% |
| 2026-08-14 | 20.5300 | 20.5300 | 19.0500 | 19.0700 | -8.317% | 57 | 620 | -60.094% |
| 2026-08-13 | 21.0900 | 22.2000 | 20.8000 | 20.8000 | +12.554% | 297 | 495 | -63.413% |
| 2026-08-12 | 19.5500 | 19.5500 | 18.4800 | 18.4800 | +9.155% | 101 | 522 | -58.820% |
| 2026-08-11 | 17.0000 | 17.0000 | 16.9300 | 16.9300 | -6.464% | 201 | 407 | -55.050% |
| 2026-08-10 | 17.6000 | 18.2000 | 17.6000 | 18.1000 | -9.950% | 27 | 394 | -57.956% |
| 2026-08-07 | 20.0000 | 20.5000 | 19.7200 | 20.1000 | -1.471% | 14 | 393 | -62.139% |
| 2026-08-06 | 18.2500 | 20.9900 | 18.2500 | 20.4000 | -3.546% | 15 | 389 | -62.696% |
| 2026-08-05 | 21.2500 | 21.2500 | 20.9000 | 21.1500 | -2.982% | 31 | 356 | -64.019% |
| 2026-08-04 | 19.0800 | 21.8000 | 19.0800 | 21.8000 | +43.421% | 106 | 333 | -65.092% |
| 2026-08-03 | 13.5300 | 15.2500 | 13.5300 | 15.2000 | -3.185% | 11 | 327 | -49.934% |
| 2026-07-31 | 18.9500 | 18.9500 | 15.7000 | 15.7000 | -8.187% | 19 | 315 | -51.529% |
| 2026-07-30 | 14.5500 | 17.1000 | 14.5500 | 17.1000 | +19.916% | 6 | 311 | -55.497% |
| 2026-07-29 | 14.4700 | 14.4700 | 12.2500 | 14.2600 | +0.564% | 13 | 311 | -46.634% |
| 2026-07-28 | 13.8200 | 14.9000 | 12.6000 | 14.1800 | -13.852% | 24 | 313 | -46.333% |
| 2026-07-27 | 18.2500 | 18.2500 | 15.2300 | 16.4600 | -5.239% | 9 | 310 | -53.767% |
| 2026-07-24 | 23.0000 | 23.0100 | 17.3700 | 17.3700 | -26.336% | 317 | 39 | -56.189% |
| 2026-07-23 | 23.5800 | 23.5800 | 23.5800 | 23.5800 | -10.171% | 4 | 39 | -67.727% |
| 2026-07-22 | 26.6300 | 26.6300 | 25.8500 | 26.2500 | +2.299% | 35 | 27 | -71.010% |
| 2026-07-21 | 25.1500 | 25.6600 | 24.8500 | 25.6600 | +13.289% | 16 | 34 | -70.343% |
| 2026-07-20 | 23.2500 | 23.2500 | 22.6500 | 22.6500 | +8.737% | 28 | 11 | -66.402% |
| 2026-07-17 | 20.2500 | 20.8300 | 20.2500 | 20.8300 | 0.000% | 11 | 0 | -63.466% |