INTC270219C00120000
INTC Feb 19 2027 120.00 Call
optionOPRA
EODOct 21, 2026
5.46USD+4.598%(+0.24)52Vol3,624OI
INTC270219C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 5.5000 | 5.5000 | 5.0000 | 5.4600 | +4.598% | 52 | 3,610 | 0.000% |
| 2026-10-20 | 4.8500 | 5.7000 | 4.3000 | 5.2200 | +0.385% | 238 | 3,544 | +4.598% |
| 2026-10-19 | 5.7500 | 6.0000 | 5.1500 | 5.2000 | +13.043% | 68 | 3,510 | +5.000% |
| 2026-10-16 | 5.9500 | 5.9500 | 4.5500 | 4.6000 | -34.286% | 193 | 3,501 | +18.696% |
| 2026-10-15 | 6.0500 | 7.0000 | 5.0000 | 7.0000 | -7.285% | 328 | 3,410 | -22.000% |
| 2026-10-14 | 7.9000 | 8.3800 | 7.5000 | 7.5500 | -17.033% | 296 | 3,576 | -27.682% |
| 2026-10-13 | 7.2000 | 9.1000 | 7.2000 | 9.1000 | +9.639% | 180 | 3,512 | -40.000% |
| 2026-10-12 | 9.4500 | 9.4500 | 8.1000 | 8.3000 | -18.227% | 163 | 3,495 | -34.217% |
| 2026-10-09 | 11.7500 | 11.7500 | 10.1500 | 10.1500 | -13.983% | 170 | 3,352 | -46.207% |
| 2026-10-08 | 13.3700 | 13.7000 | 10.9000 | 11.8000 | -19.728% | 283 | 3,215 | -53.729% |
| 2026-10-07 | 14.1000 | 16.0300 | 14.0000 | 14.7000 | -2.000% | 79 | 3,230 | -62.857% |
| 2026-10-06 | 17.4500 | 17.4500 | 14.7000 | 15.0000 | -10.018% | 300 | 3,229 | -63.600% |
| 2026-10-05 | 17.2000 | 18.2500 | 16.5000 | 16.6700 | -14.072% | 186 | 3,125 | -67.247% |
| 2026-10-02 | 23.2000 | 24.1100 | 19.4000 | 19.4000 | -6.053% | 215 | 3,079 | -71.856% |
| 2026-10-01 | 20.0000 | 21.3900 | 19.3000 | 20.6500 | +0.732% | 31 | 3,055 | -73.559% |
| 2026-09-30 | 19.6000 | 20.7000 | 18.8500 | 20.5000 | +12.144% | 117 | 3,082 | -73.366% |
| 2026-09-29 | 18.7500 | 20.2500 | 18.1500 | 18.2800 | -1.189% | 104 | 3,070 | -70.131% |
| 2026-09-28 | 21.0000 | 21.1900 | 17.7000 | 18.5000 | -22.269% | 103 | 3,049 | -70.486% |
| 2026-09-25 | 26.2000 | 26.2000 | 23.6000 | 23.8000 | -8.987% | 54 | 3,045 | -77.059% |
| 2026-09-24 | 23.6000 | 26.1500 | 23.1000 | 26.1500 | +12.425% | 49 | 3,059 | -79.120% |
| 2026-09-23 | 22.4500 | 23.2600 | 21.4500 | 23.2600 | -4.750% | 115 | 3,087 | -76.526% |
| 2026-09-22 | 22.3000 | 24.4200 | 22.3000 | 24.4200 | +3.125% | 92 | 3,035 | -77.641% |
| 2026-09-21 | 21.1500 | 25.6900 | 19.3800 | 23.6800 | +58.820% | 1,035 | 3,710 | -76.943% |
| 2026-09-18 | 15.3500 | 15.3500 | 13.8500 | 14.9100 | -5.032% | 98 | 3,729 | -63.380% |
| 2026-09-17 | 13.2000 | 17.0000 | 13.2000 | 15.7000 | +31.933% | 1,097 | 3,012 | -65.223% |
| 2026-09-16 | 12.2700 | 12.2700 | 11.3000 | 11.9000 | +23.316% | 155 | 2,979 | -54.118% |
| 2026-09-15 | 10.7500 | 11.2100 | 9.5500 | 9.6500 | -8.962% | 297 | 2,861 | -43.420% |
| 2026-09-14 | 10.3200 | 10.6500 | 9.7000 | 10.6000 | -16.863% | 475 | 2,648 | -48.491% |
| 2026-09-11 | 13.3000 | 13.5000 | 12.4000 | 12.7500 | +4.082% | 557 | 2,293 | -57.176% |
| 2026-09-10 | 13.6500 | 13.8000 | 11.9600 | 12.2500 | -18.874% | 131 | 2,180 | -55.429% |
| 2026-09-09 | 13.9500 | 15.5000 | 13.9500 | 15.1000 | +0.667% | 185 | 2,178 | -63.841% |
| 2026-09-08 | 13.2500 | 15.4200 | 12.6000 | 15.0000 | +45.773% | 189 | 2,212 | -63.600% |
| 2026-09-04 | 8.3500 | 10.4000 | 8.3500 | 10.2900 | +30.253% | 2,037 | 1,006 | -46.939% |
| 2026-09-03 | 6.9800 | 8.0400 | 6.7600 | 7.9000 | +10.490% | 128 | 1,010 | -30.886% |
| 2026-09-02 | 7.0000 | 7.3000 | 6.8900 | 7.1500 | +5.926% | 104 | 1,009 | -23.636% |
| 2026-09-01 | 6.4500 | 7.1000 | 6.2800 | 6.7500 | -6.380% | 89 | 995 | -19.111% |
| 2026-08-31 | 8.0400 | 8.0400 | 7.2100 | 7.2100 | -6.364% | 22 | 988 | -24.272% |
| 2026-08-28 | 9.1000 | 9.5000 | 7.6000 | 7.7000 | -10.880% | 51 | 970 | -29.091% |
| 2026-08-27 | 8.6000 | 9.0000 | 7.7500 | 8.6400 | +21.690% | 63 | 927 | -36.806% |
| 2026-08-26 | 7.0500 | 7.1000 | 6.9000 | 7.1000 | -5.960% | 7 | 922 | -23.099% |
| 2026-08-25 | 8.5000 | 8.5000 | 7.5500 | 7.5500 | -3.081% | 36 | 907 | -27.682% |
| 2026-08-24 | 8.2400 | 8.2400 | 7.2000 | 7.7900 | -15.326% | 109 | 902 | -29.910% |
| 2026-08-21 | 9.2500 | 9.6000 | 9.0000 | 9.2000 | -8.000% | 110 | 882 | -40.652% |
| 2026-08-20 | 9.7800 | 10.0500 | 9.0000 | 10.0000 | -1.961% | 78 | 843 | -45.400% |
| 2026-08-19 | 12.3500 | 12.3500 | 9.7500 | 10.2000 | -13.924% | 68 | 816 | -46.471% |
| 2026-08-18 | 12.1500 | 12.8700 | 11.7000 | 11.8500 | -27.077% | 163 | 696 | -53.924% |
| 2026-08-17 | 16.1300 | 16.4000 | 15.6700 | 16.2500 | +1.246% | 195 | 635 | -66.400% |
| 2026-08-14 | 17.7000 | 17.7500 | 15.8000 | 16.0500 | -11.424% | 170 | 528 | -65.981% |
| 2026-08-13 | 16.5000 | 18.2000 | 16.5000 | 18.1200 | +16.677% | 61 | 524 | -69.868% |
| 2026-08-12 | 15.5800 | 16.1500 | 15.3000 | 15.5300 | +8.601% | 79 | 480 | -64.842% |
| 2026-08-11 | 14.0300 | 14.3500 | 14.0300 | 14.3000 | -4.667% | 25 | 463 | -61.818% |
| 2026-08-10 | 15.7000 | 15.7000 | 14.7500 | 15.0000 | -11.765% | 13 | 459 | -63.600% |
| 2026-08-07 | 16.9400 | 17.2500 | 16.9400 | 17.0000 | -2.857% | 3 | 459 | -67.882% |
| 2026-08-06 | 16.5000 | 18.0000 | 16.5000 | 17.5000 | -7.407% | 18 | 466 | -68.800% |
| 2026-08-05 | 18.1000 | 19.1300 | 16.6000 | 18.9000 | +3.110% | 23 | 453 | -71.111% |
| 2026-08-04 | 17.2300 | 18.3300 | 17.2300 | 18.3300 | +44.901% | 32 | 446 | -70.213% |
| 2026-08-03 | 11.1500 | 12.6700 | 11.1500 | 12.6500 | -8.993% | 3 | 445 | -56.838% |
| 2026-07-30 | 13.6900 | 14.7500 | 13.6900 | 13.9000 | +38.308% | 10 | 443 | -60.719% |
| 2026-07-29 | 10.8600 | 10.8600 | 10.0500 | 10.0500 | -16.250% | 11 | 440 | -45.672% |
| 2026-07-28 | 11.0000 | 12.2000 | 10.7500 | 12.0000 | -11.439% | 44 | 426 | -54.500% |
| 2026-07-27 | 15.3000 | 15.3000 | 13.4200 | 13.5500 | -7.635% | 14 | 429 | -59.705% |
| 2026-07-24 | 18.6500 | 19.0000 | 14.5500 | 14.6700 | -28.959% | 439 | 15 | -62.781% |
| 2026-07-23 | 20.4500 | 20.6500 | 20.4500 | 20.6500 | -2.824% | 5 | 11 | -73.559% |
| 2026-07-21 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +7.868% | 1 | 10 | -74.306% |
| 2026-07-20 | 20.5100 | 20.5100 | 19.5000 | 19.7000 | +8.064% | 8 | 6 | -72.284% |
| 2026-07-17 | 17.7500 | 18.2300 | 17.7500 | 18.2300 | 0.000% | 6 | 0 | -70.049% |