INTC270219C00125000
INTC Feb 19 2027 125.00 Call
optionOPRA
EODOct 21, 2026
4.65USD+4.494%(+0.20)65Vol6,505OI
INTC270219C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.6000 | 4.7500 | 4.2000 | 4.6500 | +4.494% | 65 | 6,499 | 0.000% |
| 2026-10-20 | 3.6500 | 4.8200 | 3.5800 | 4.4500 | -0.447% | 43 | 6,514 | +4.494% |
| 2026-10-19 | 4.9800 | 5.0000 | 4.3800 | 4.4700 | +18.568% | 115 | 6,438 | +4.027% |
| 2026-10-16 | 4.8000 | 4.8000 | 3.7700 | 3.7700 | -30.185% | 176 | 6,398 | +23.342% |
| 2026-10-15 | 5.0000 | 5.4000 | 4.5000 | 5.4000 | -16.923% | 200 | 6,374 | -13.889% |
| 2026-10-14 | 7.0000 | 7.2000 | 6.4000 | 6.5000 | -18.239% | 79 | 6,379 | -28.462% |
| 2026-10-13 | 6.5000 | 7.9500 | 6.1500 | 7.9500 | +10.724% | 210 | 6,390 | -41.509% |
| 2026-10-12 | 8.2500 | 8.2500 | 6.9000 | 7.1800 | -20.222% | 159 | 6,358 | -35.237% |
| 2026-10-09 | 9.9200 | 9.9200 | 8.8500 | 9.0000 | -13.043% | 108 | 6,315 | -48.333% |
| 2026-10-08 | 11.6500 | 12.3000 | 9.7900 | 10.3500 | -19.767% | 421 | 6,509 | -55.072% |
| 2026-10-07 | 13.0000 | 13.9700 | 12.8500 | 12.9000 | -2.494% | 23 | 6,506 | -63.953% |
| 2026-10-06 | 15.5700 | 15.5700 | 12.9500 | 13.2300 | -10.789% | 242 | 6,473 | -64.853% |
| 2026-10-05 | 15.5000 | 16.3200 | 14.8000 | 14.8300 | -15.014% | 104 | 6,475 | -68.645% |
| 2026-10-02 | 21.0000 | 21.8500 | 17.3500 | 17.4500 | -6.434% | 123 | 6,464 | -73.352% |
| 2026-10-01 | 17.3900 | 19.2900 | 17.3900 | 18.6500 | -2.662% | 19 | 6,461 | -75.067% |
| 2026-09-30 | 16.4500 | 19.1600 | 16.4500 | 19.1600 | +16.121% | 93 | 6,456 | -75.731% |
| 2026-09-29 | 17.1000 | 18.4000 | 15.6500 | 16.5000 | -0.602% | 1,402 | 5,161 | -71.818% |
| 2026-09-28 | 19.7500 | 19.7500 | 16.0500 | 16.6000 | -23.148% | 81 | 5,163 | -71.988% |
| 2026-09-25 | 24.0600 | 24.0600 | 21.3100 | 21.6000 | -11.294% | 84 | 5,158 | -78.472% |
| 2026-09-24 | 20.2500 | 24.4000 | 20.2500 | 24.3500 | +14.858% | 422 | 5,075 | -80.903% |
| 2026-09-23 | 22.3400 | 22.3400 | 19.4000 | 21.2000 | -5.357% | 710 | 4,494 | -78.066% |
| 2026-09-22 | 20.8500 | 22.6000 | 20.5300 | 22.4000 | +4.186% | 354 | 4,343 | -79.241% |
| 2026-09-21 | 17.7000 | 23.6400 | 17.5500 | 21.5000 | +59.851% | 2,131 | 2,421 | -78.372% |
| 2026-09-18 | 13.8000 | 13.8000 | 12.5000 | 13.4500 | -5.348% | 53 | 2,423 | -65.428% |
| 2026-09-17 | 12.3100 | 15.2500 | 12.3100 | 14.2100 | +32.186% | 212 | 2,433 | -67.277% |
| 2026-09-16 | 10.2000 | 10.7500 | 10.0800 | 10.7500 | +26.471% | 134 | 2,417 | -56.744% |
| 2026-09-15 | 9.3000 | 9.3000 | 8.5000 | 8.5000 | -3.955% | 18 | 2,418 | -45.294% |
| 2026-09-14 | 9.0000 | 9.2700 | 8.8500 | 8.8500 | -23.707% | 32 | 2,411 | -47.458% |
| 2026-09-11 | 11.8000 | 12.3600 | 10.9500 | 11.6000 | +2.383% | 17 | 2,409 | -59.914% |
| 2026-09-10 | 11.1000 | 11.5000 | 10.9500 | 11.3300 | -19.645% | 13 | 2,406 | -58.959% |
| 2026-09-09 | 14.0000 | 14.1000 | 13.4500 | 14.1000 | +3.297% | 35 | 2,398 | -67.021% |
| 2026-09-08 | 11.5000 | 13.8700 | 11.5000 | 13.6500 | +56.000% | 31 | 2,385 | -65.934% |
| 2026-09-04 | 7.5400 | 8.8000 | 7.4000 | 8.7500 | +26.812% | 57 | 2,395 | -46.857% |
| 2026-09-03 | 6.5200 | 6.9000 | 6.3800 | 6.9000 | +10.400% | 51 | 2,404 | -32.609% |
| 2026-09-02 | 6.1000 | 6.3500 | 6.1000 | 6.2500 | +1.626% | 6 | 2,403 | -25.600% |
| 2026-09-01 | 6.0000 | 6.2500 | 5.5600 | 6.1500 | -3.906% | 11 | 2,402 | -24.390% |
| 2026-08-31 | 6.5000 | 6.5000 | 6.4000 | 6.4000 | -7.112% | 2 | 2,402 | -27.344% |
| 2026-08-28 | 7.9000 | 8.3000 | 6.8700 | 6.8900 | -8.133% | 86 | 2,390 | -32.511% |
| 2026-08-27 | 8.5000 | 8.5000 | 7.5000 | 7.5000 | +9.810% | 48 | 2,389 | -38.000% |
| 2026-08-25 | 7.7000 | 7.7000 | 6.8000 | 6.8300 | -1.014% | 25 | 2,381 | -31.918% |
| 2026-08-24 | 6.4300 | 6.9000 | 6.4300 | 6.9000 | -16.867% | 66 | 2,375 | -32.609% |
| 2026-08-21 | 8.9500 | 8.9500 | 8.1500 | 8.3000 | -7.263% | 154 | 2,326 | -43.976% |
| 2026-08-20 | 8.2000 | 8.9500 | 8.2000 | 8.9500 | -2.717% | 132 | 2,263 | -48.045% |
| 2026-08-19 | 9.9500 | 9.9500 | 9.1300 | 9.2000 | -13.534% | 149 | 2,136 | -49.457% |
| 2026-08-18 | 11.7500 | 11.8500 | 10.5900 | 10.6400 | -28.108% | 36 | 2,107 | -56.297% |
| 2026-08-17 | 14.8500 | 15.3000 | 14.2900 | 14.8000 | +0.475% | 172 | 2,089 | -68.581% |
| 2026-08-14 | 16.3800 | 16.3900 | 14.6000 | 14.7300 | -11.691% | 34 | 2,070 | -68.432% |
| 2026-08-13 | 16.2800 | 16.9300 | 16.1500 | 16.6800 | +18.550% | 47 | 2,063 | -72.122% |
| 2026-08-12 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +10.266% | 2 | 2,063 | -66.951% |
| 2026-08-11 | 13.0500 | 13.0500 | 12.6000 | 12.7600 | -8.530% | 2,008 | 145 | -63.558% |
| 2026-08-10 | 14.0000 | 14.0000 | 13.8000 | 13.9500 | -14.417% | 45 | 118 | -66.667% |
| 2026-08-06 | 16.2600 | 16.3000 | 16.2500 | 16.3000 | -2.976% | 4 | 117 | -71.472% |
| 2026-08-05 | 16.7400 | 17.7500 | 16.7400 | 16.8000 | +6.870% | 9 | 117 | -72.321% |
| 2026-08-04 | 15.5000 | 15.7200 | 15.5000 | 15.7200 | +35.517% | 4 | 116 | -70.420% |
| 2026-08-03 | 11.5000 | 11.7700 | 11.5000 | 11.6000 | -6.827% | 5 | 117 | -59.914% |
| 2026-07-31 | 15.0000 | 15.0000 | 12.4500 | 12.4500 | +10.568% | 5 | 115 | -62.651% |
| 2026-07-29 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +2.271% | 1 | 114 | -58.703% |
| 2026-07-28 | 10.8300 | 11.6500 | 10.8200 | 11.0100 | -10.488% | 25 | 90 | -57.766% |
| 2026-07-27 | 11.2500 | 12.5000 | 11.2500 | 12.3000 | -16.892% | 10 | 91 | -62.195% |
| 2026-07-24 | 16.5500 | 16.5500 | 14.8000 | 14.8000 | -29.187% | 90 | 11 | -68.581% |
| 2026-07-23 | 20.0000 | 20.9000 | 20.0000 | 20.9000 | -2.108% | 4 | 8 | -77.751% |
| 2026-07-22 | 22.0000 | 22.0000 | 21.3500 | 21.3500 | +1.425% | 5 | 5 | -78.220% |
| 2026-07-21 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +16.944% | 1 | 4 | -77.910% |
| 2026-07-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.572% | 3 | 2 | -74.167% |
| 2026-07-17 | 14.6300 | 17.0500 | 14.6300 | 17.0500 | 0.000% | 2 | 0 | -72.727% |