INTC270219C00115000
INTC Feb 19 2027 115.00 Call
optionOPRA
EODOct 21, 2026
6.45USD+2.381%(+0.15)58Vol4,535OI
INTC270219C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.7200 | 6.7200 | 6.0000 | 6.4500 | +2.381% | 58 | 4,525 | 0.000% |
| 2026-10-20 | 5.4000 | 6.6000 | 5.0500 | 6.3000 | +3.279% | 18 | 4,526 | +2.381% |
| 2026-10-19 | 6.4500 | 7.0600 | 6.0900 | 6.1000 | +14.447% | 97 | 4,501 | +5.738% |
| 2026-10-16 | 6.8200 | 7.2500 | 5.3300 | 5.3300 | -32.532% | 158 | 4,480 | +21.013% |
| 2026-10-15 | 7.0500 | 7.9400 | 5.8800 | 7.9000 | -9.195% | 120 | 4,448 | -18.354% |
| 2026-10-14 | 9.2000 | 9.7600 | 8.6800 | 8.7000 | -17.143% | 333 | 4,377 | -25.862% |
| 2026-10-13 | 8.6500 | 10.5000 | 8.4000 | 10.5000 | +9.375% | 83 | 4,335 | -38.571% |
| 2026-10-12 | 10.8000 | 10.8000 | 9.4500 | 9.6000 | -17.949% | 78 | 4,312 | -32.812% |
| 2026-10-09 | 13.5500 | 13.5500 | 11.7000 | 11.7000 | -12.687% | 1,336 | 4,024 | -44.872% |
| 2026-10-08 | 15.3500 | 15.8000 | 12.7000 | 13.4000 | -20.475% | 238 | 3,967 | -51.866% |
| 2026-10-07 | 16.0000 | 18.0000 | 16.0000 | 16.8500 | +3.501% | 189 | 3,900 | -61.721% |
| 2026-10-06 | 18.7500 | 18.9000 | 16.2500 | 16.2800 | -13.173% | 131 | 3,810 | -60.381% |
| 2026-10-05 | 19.9900 | 20.3000 | 18.7500 | 18.7500 | -12.993% | 187 | 3,904 | -65.600% |
| 2026-10-02 | 25.7000 | 25.8000 | 21.5500 | 21.5500 | -6.508% | 47 | 3,906 | -70.070% |
| 2026-10-01 | 22.3000 | 23.7000 | 21.8000 | 23.0500 | -0.216% | 104 | 3,918 | -72.017% |
| 2026-09-30 | 20.4500 | 23.1000 | 20.4500 | 23.1000 | +12.354% | 57 | 3,912 | -72.078% |
| 2026-09-29 | 21.0900 | 22.2500 | 19.3000 | 20.5600 | +0.784% | 82 | 3,890 | -68.628% |
| 2026-09-28 | 24.3000 | 24.3000 | 19.8000 | 20.4000 | -24.304% | 92 | 3,863 | -68.382% |
| 2026-09-25 | 27.4000 | 27.8000 | 26.5000 | 26.9500 | -5.439% | 30 | 3,869 | -76.067% |
| 2026-09-24 | 27.5000 | 28.5000 | 25.5000 | 28.5000 | +18.750% | 66 | 3,868 | -77.368% |
| 2026-09-23 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.081% | 3 | 3,868 | -73.125% |
| 2026-09-22 | 24.9000 | 26.1600 | 24.9000 | 26.1100 | +1.556% | 184 | 3,700 | -75.297% |
| 2026-09-21 | 22.3500 | 28.0200 | 20.9600 | 25.7100 | +63.758% | 504 | 3,729 | -74.912% |
| 2026-09-18 | 17.0000 | 17.2500 | 15.7000 | 15.7000 | -10.029% | 31 | 3,710 | -58.917% |
| 2026-09-17 | 15.4900 | 18.7500 | 15.4900 | 17.4500 | +37.945% | 1,893 | 2,596 | -63.037% |
| 2026-09-16 | 13.6000 | 14.4900 | 12.4500 | 12.6500 | +17.674% | 65 | 2,542 | -49.012% |
| 2026-09-15 | 12.2500 | 12.2500 | 10.7500 | 10.7500 | -5.536% | 32 | 2,512 | -40.000% |
| 2026-09-14 | 11.5000 | 12.0000 | 10.8500 | 11.3800 | -22.055% | 103 | 2,526 | -43.322% |
| 2026-09-11 | 15.0000 | 15.2300 | 14.3200 | 14.6000 | +4.659% | 41 | 2,507 | -55.822% |
| 2026-09-10 | 14.2000 | 14.4500 | 13.7000 | 13.9500 | -15.964% | 34 | 2,488 | -53.763% |
| 2026-09-09 | 16.0000 | 17.0500 | 16.0000 | 16.6000 | +3.750% | 45 | 2,487 | -61.145% |
| 2026-09-08 | 14.6500 | 16.9000 | 14.1000 | 16.0000 | +41.593% | 602 | 2,118 | -59.688% |
| 2026-09-04 | 9.4400 | 11.3000 | 9.4400 | 11.3000 | +23.497% | 425 | 1,925 | -42.920% |
| 2026-09-03 | 7.7000 | 9.1500 | 7.7000 | 9.1500 | +13.383% | 34 | 1,916 | -29.508% |
| 2026-09-02 | 7.8800 | 8.1500 | 7.8200 | 8.0700 | +0.875% | 62 | 1,893 | -20.074% |
| 2026-09-01 | 7.9500 | 8.0000 | 7.1200 | 8.0000 | -3.614% | 70 | 1,903 | -19.375% |
| 2026-08-31 | 9.3100 | 9.3100 | 8.2000 | 8.3000 | -3.488% | 134 | 2,011 | -22.289% |
| 2026-08-28 | 9.4500 | 10.8000 | 8.6000 | 8.6000 | -14.851% | 280 | 1,938 | -25.000% |
| 2026-08-27 | 10.0600 | 10.6000 | 9.3300 | 10.1000 | +13.483% | 1,723 | 755 | -36.139% |
| 2026-08-26 | 8.0000 | 8.9000 | 8.0000 | 8.9000 | +3.730% | 37 | 737 | -27.528% |
| 2026-08-25 | 8.8000 | 8.8000 | 8.5800 | 8.5800 | -0.809% | 36 | 720 | -24.825% |
| 2026-08-24 | 8.0000 | 8.7500 | 8.0000 | 8.6500 | -15.610% | 12 | 718 | -25.434% |
| 2026-08-21 | 10.2500 | 10.4000 | 10.2500 | 10.2500 | -9.212% | 74 | 653 | -37.073% |
| 2026-08-20 | 10.5700 | 11.2900 | 10.5700 | 11.2900 | -1.826% | 40 | 646 | -42.870% |
| 2026-08-19 | 11.5100 | 11.5100 | 11.5000 | 11.5000 | -12.214% | 56 | 614 | -43.913% |
| 2026-08-18 | 14.0000 | 14.0000 | 12.9500 | 13.1000 | -24.539% | 452 | 602 | -50.763% |
| 2026-08-17 | 17.2000 | 17.3600 | 17.2000 | 17.3600 | -9.110% | 54 | 548 | -62.846% |
| 2026-08-14 | 19.0000 | 19.1000 | 18.7500 | 19.1000 | -0.985% | 15 | 537 | -66.230% |
| 2026-08-13 | 19.4500 | 20.3000 | 19.2900 | 19.2900 | +16.556% | 6 | 537 | -66.563% |
| 2026-08-12 | 17.3800 | 17.8000 | 16.5500 | 16.5500 | +6.431% | 7 | 536 | -61.027% |
| 2026-08-11 | 15.6500 | 15.6500 | 15.5500 | 15.5500 | -6.269% | 6 | 535 | -58.521% |
| 2026-08-10 | 15.9600 | 16.7700 | 15.9000 | 16.5900 | -11.093% | 344 | 378 | -61.121% |
| 2026-08-07 | 18.7700 | 18.7700 | 18.6600 | 18.6600 | -2.047% | 11 | 373 | -65.434% |
| 2026-08-06 | 19.0000 | 19.3500 | 18.9600 | 19.0500 | -6.388% | 9 | 371 | -66.142% |
| 2026-08-05 | 19.6400 | 20.3500 | 18.0900 | 20.3500 | -0.489% | 37 | 343 | -68.305% |
| 2026-08-04 | 18.7500 | 20.4500 | 18.7500 | 20.4500 | +44.523% | 122 | 268 | -68.460% |
| 2026-08-03 | 13.9300 | 14.2000 | 13.8900 | 14.1500 | +5.204% | 15 | 256 | -54.417% |
| 2026-07-30 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +12.177% | 6 | 261 | -52.045% |
| 2026-07-29 | 11.9500 | 11.9900 | 11.9500 | 11.9900 | -7.054% | 3 | 262 | -46.205% |
| 2026-07-28 | 12.1200 | 13.2700 | 12.1200 | 12.9000 | -11.583% | 12 | 260 | -50.000% |
| 2026-07-27 | 16.5000 | 16.5000 | 14.1500 | 14.5900 | -11.843% | 6 | 260 | -55.792% |
| 2026-07-24 | 20.0500 | 20.0500 | 16.4500 | 16.5500 | -24.013% | 267 | 35 | -61.027% |
| 2026-07-23 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -12.915% | 1 | 35 | -70.386% |
| 2026-07-22 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +4.513% | 4 | 31 | -74.210% |
| 2026-07-21 | 23.9300 | 23.9300 | 23.9300 | 23.9300 | +13.144% | 1 | 30 | -73.046% |
| 2026-07-20 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | +22.254% | 21 | 9 | -69.504% |
| 2026-07-17 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 0.000% | 9 | 0 | -62.717% |