INTC270219C00130000
INTC Feb 19 2027 130.00 Call
optionOPRA
EODOct 21, 2026
3.93USD+3.421%(+0.13)64Vol1,960OI
INTC270219C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.7000 | 3.9300 | 3.6000 | 3.9300 | +3.421% | 64 | 1,932 | 0.000% |
| 2026-10-20 | 3.0000 | 4.1000 | 3.0000 | 3.8000 | -0.783% | 19 | 1,921 | +3.421% |
| 2026-10-19 | 4.0000 | 4.3000 | 3.7500 | 3.8300 | +16.061% | 55 | 1,897 | +2.611% |
| 2026-10-16 | 4.4000 | 4.4000 | 3.2500 | 3.3000 | -31.250% | 653 | 1,745 | +19.091% |
| 2026-10-15 | 4.2900 | 5.0500 | 3.7500 | 4.8000 | -15.044% | 122 | 1,779 | -18.125% |
| 2026-10-14 | 6.0700 | 6.2000 | 5.5000 | 5.6500 | -16.420% | 145 | 1,778 | -30.442% |
| 2026-10-13 | 5.3500 | 6.7800 | 5.2900 | 6.7600 | +9.562% | 235 | 1,745 | -41.864% |
| 2026-10-12 | 6.8000 | 7.0000 | 6.0300 | 6.1700 | -20.897% | 70 | 1,726 | -36.305% |
| 2026-10-09 | 9.3000 | 9.3000 | 7.8000 | 7.8000 | -13.333% | 93 | 1,692 | -49.615% |
| 2026-10-08 | 10.3700 | 10.7700 | 8.4900 | 9.0000 | -23.729% | 99 | 1,691 | -56.333% |
| 2026-10-07 | 11.5200 | 12.5200 | 11.2500 | 11.8000 | +3.509% | 61 | 1,653 | -66.695% |
| 2026-10-06 | 13.1700 | 13.1700 | 11.4000 | 11.4000 | -13.636% | 69 | 1,628 | -65.526% |
| 2026-10-05 | 14.7600 | 14.7600 | 13.2000 | 13.2000 | -16.350% | 42 | 1,624 | -70.227% |
| 2026-10-02 | 18.9000 | 19.3000 | 15.7800 | 15.7800 | -6.793% | 29 | 1,628 | -75.095% |
| 2026-10-01 | 16.7000 | 17.5500 | 16.3000 | 16.9300 | -1.340% | 22 | 1,616 | -76.787% |
| 2026-09-30 | 17.0000 | 17.1600 | 16.0000 | 17.1600 | +16.339% | 89 | 1,565 | -77.098% |
| 2026-09-29 | 14.8500 | 16.1400 | 14.6500 | 14.7500 | +1.027% | 150 | 1,508 | -73.356% |
| 2026-09-28 | 17.8000 | 17.8000 | 14.3500 | 14.6000 | -28.780% | 68 | 1,514 | -73.082% |
| 2026-09-25 | 21.9000 | 21.9000 | 19.6600 | 20.5000 | -7.658% | 149 | 1,491 | -80.829% |
| 2026-09-24 | 20.3900 | 22.3200 | 19.2500 | 22.2000 | +20.652% | 160 | 1,591 | -82.297% |
| 2026-09-23 | 20.4600 | 20.4600 | 17.7000 | 18.4000 | -11.111% | 52 | 1,595 | -78.641% |
| 2026-09-22 | 19.1100 | 20.7000 | 18.8000 | 20.7000 | +4.545% | 121 | 1,550 | -81.014% |
| 2026-09-21 | 16.0000 | 21.6700 | 15.5400 | 19.8000 | +70.690% | 494 | 1,176 | -80.152% |
| 2026-09-18 | 11.7800 | 11.7800 | 11.2500 | 11.6000 | -8.661% | 24 | 1,168 | -66.121% |
| 2026-09-17 | 11.2500 | 13.9000 | 11.2500 | 12.7000 | +37.446% | 131 | 1,086 | -69.055% |
| 2026-09-16 | 9.0000 | 10.3000 | 9.0000 | 9.2400 | +24.865% | 132 | 1,060 | -57.468% |
| 2026-09-15 | 8.4500 | 8.8500 | 7.4000 | 7.4000 | -8.075% | 264 | 1,121 | -46.892% |
| 2026-09-14 | 7.5500 | 8.4500 | 7.5500 | 8.0500 | -23.697% | 122 | 1,059 | -51.180% |
| 2026-09-11 | 10.7900 | 10.8500 | 9.9500 | 10.5500 | +4.767% | 38 | 1,057 | -62.749% |
| 2026-09-10 | 11.3500 | 11.4500 | 9.8000 | 10.0700 | -20.896% | 96 | 1,060 | -60.973% |
| 2026-09-09 | 12.2800 | 12.9000 | 12.0500 | 12.7300 | +2.827% | 214 | 1,121 | -69.128% |
| 2026-09-08 | 10.1000 | 12.6800 | 10.1000 | 12.3800 | +57.707% | 75 | 1,102 | -68.255% |
| 2026-09-04 | 7.0000 | 7.8500 | 6.9000 | 7.8500 | +25.199% | 275 | 1,030 | -49.936% |
| 2026-09-03 | 5.0500 | 6.2700 | 5.0500 | 6.2700 | +11.964% | 48 | 1,015 | -37.321% |
| 2026-09-02 | 5.6000 | 5.7000 | 5.3800 | 5.6000 | 0.000% | 9 | 1,011 | -29.821% |
| 2026-09-01 | 5.0000 | 5.6000 | 4.9000 | 5.6000 | -3.448% | 90 | 986 | -29.821% |
| 2026-08-31 | 6.2600 | 6.3300 | 5.8000 | 5.8000 | -5.383% | 8 | 983 | -32.241% |
| 2026-08-28 | 7.3500 | 7.3500 | 6.1300 | 6.1300 | -13.050% | 156 | 1,112 | -35.889% |
| 2026-08-27 | 6.3000 | 7.6500 | 6.3000 | 7.0500 | +14.634% | 459 | 684 | -44.255% |
| 2026-08-26 | 5.8500 | 6.3000 | 5.5200 | 6.1500 | 0.000% | 75 | 688 | -36.098% |
| 2026-08-25 | 6.4500 | 6.5000 | 6.1000 | 6.1500 | -0.806% | 38 | 652 | -36.098% |
| 2026-08-24 | 6.0000 | 6.3000 | 5.8000 | 6.2000 | -15.761% | 40 | 619 | -36.613% |
| 2026-08-21 | 8.1000 | 8.1000 | 7.3200 | 7.3600 | -8.571% | 229 | 496 | -46.603% |
| 2026-08-20 | 7.4000 | 8.0500 | 7.4000 | 8.0500 | -2.542% | 39 | 474 | -51.180% |
| 2026-08-19 | 8.9500 | 8.9500 | 8.1200 | 8.2600 | -16.142% | 250 | 384 | -52.421% |
| 2026-08-18 | 9.9500 | 9.9500 | 9.7700 | 9.8500 | -27.574% | 8 | 385 | -60.102% |
| 2026-08-17 | 13.1300 | 14.2500 | 13.1300 | 13.6000 | +1.493% | 23 | 384 | -71.103% |
| 2026-08-14 | 15.5000 | 15.5000 | 13.3500 | 13.4000 | -11.434% | 91 | 436 | -70.672% |
| 2026-08-13 | 15.0000 | 16.1000 | 14.8500 | 15.1300 | +12.074% | 28 | 421 | -74.025% |
| 2026-08-12 | 13.1200 | 13.5000 | 13.1200 | 13.5000 | +15.681% | 8 | 414 | -70.889% |
| 2026-08-11 | 11.7800 | 11.9500 | 11.6000 | 11.6700 | -9.535% | 57 | 388 | -66.324% |
| 2026-08-10 | 12.4500 | 13.1100 | 12.4500 | 12.9000 | -12.542% | 4 | 385 | -69.535% |
| 2026-08-07 | 14.5900 | 14.7500 | 14.1800 | 14.7500 | -1.993% | 12 | 385 | -73.356% |
| 2026-08-06 | 15.6000 | 16.2500 | 14.9600 | 15.0500 | -7.555% | 21 | 378 | -73.887% |
| 2026-08-05 | 15.5000 | 16.4500 | 14.6000 | 16.2800 | +2.583% | 74 | 336 | -75.860% |
| 2026-08-04 | 12.6300 | 15.9500 | 12.6300 | 15.8700 | +47.628% | 319 | 198 | -75.236% |
| 2026-08-03 | 9.6000 | 10.8000 | 9.6000 | 10.7500 | -5.453% | 4 | 198 | -63.442% |
| 2026-07-31 | 11.3500 | 11.3700 | 11.3500 | 11.3700 | -5.250% | 2 | 197 | -65.435% |
| 2026-07-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +40.680% | 4 | 196 | -67.250% |
| 2026-07-29 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -15.124% | 2 | 194 | -53.927% |
| 2026-07-28 | 9.7400 | 10.6500 | 9.1500 | 10.0500 | -15.970% | 153 | 169 | -60.896% |
| 2026-07-27 | 12.6000 | 12.7500 | 10.9000 | 11.9600 | -3.936% | 58 | 122 | -67.140% |
| 2026-07-24 | 15.4000 | 15.4000 | 12.4500 | 12.4500 | -28.857% | 107 | 37 | -68.434% |
| 2026-07-23 | 18.4000 | 18.4000 | 17.5000 | 17.5000 | -14.634% | 3 | 35 | -77.543% |
| 2026-07-21 | 19.4700 | 20.5000 | 19.2100 | 20.5000 | +29.338% | 35 | 2 | -80.829% |
| 2026-07-17 | 14.4000 | 15.8500 | 14.4000 | 15.8500 | 0.000% | 2 | 0 | -75.205% |