INTC270219C00135000
INTC Feb 19 2027 135.00 Call
optionOPRA
EODOct 21, 2026
3.35USD+1.515%(+0.05)82Vol11,665OI
INTC270219C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.9600 | 3.4000 | 2.9600 | 3.3500 | +1.515% | 82 | 11,611 | 0.000% |
| 2026-10-20 | 2.5500 | 3.5000 | 2.5500 | 3.3000 | +4.762% | 8 | 11,614 | +1.515% |
| 2026-10-19 | 3.4800 | 3.6500 | 3.1500 | 3.1500 | +12.500% | 26 | 11,613 | +6.349% |
| 2026-10-16 | 3.7500 | 3.7700 | 2.7600 | 2.8000 | -35.632% | 324 | 11,402 | +19.643% |
| 2026-10-15 | 3.5800 | 4.3500 | 3.2500 | 4.3500 | -10.309% | 1,375 | 11,364 | -22.989% |
| 2026-10-14 | 5.5000 | 5.5000 | 4.7600 | 4.8500 | -17.797% | 10,406 | 1,414 | -30.928% |
| 2026-10-13 | 5.1000 | 5.9000 | 5.0500 | 5.9000 | +10.280% | 71 | 1,373 | -43.220% |
| 2026-10-12 | 6.2300 | 6.2300 | 5.2300 | 5.3500 | -21.898% | 42 | 1,367 | -37.383% |
| 2026-10-09 | 7.2500 | 7.2500 | 6.8500 | 6.8500 | -9.868% | 8 | 1,361 | -51.095% |
| 2026-10-08 | 9.2000 | 9.2000 | 7.6000 | 7.6000 | -25.123% | 18 | 1,361 | -55.921% |
| 2026-10-07 | 10.5200 | 10.9000 | 10.1500 | 10.1500 | +0.995% | 154 | 1,212 | -66.995% |
| 2026-10-06 | 11.8500 | 11.8500 | 10.0500 | 10.0500 | -14.831% | 84 | 1,228 | -66.667% |
| 2026-10-05 | 12.5000 | 12.5400 | 11.7700 | 11.8000 | -18.056% | 324 | 978 | -71.610% |
| 2026-10-02 | 17.0000 | 17.8500 | 14.2500 | 14.4000 | -5.574% | 87 | 990 | -76.736% |
| 2026-10-01 | 14.9000 | 15.9000 | 14.8700 | 15.2500 | -0.974% | 22 | 987 | -78.033% |
| 2026-09-30 | 15.2500 | 15.4000 | 14.6000 | 15.4000 | +12.821% | 16 | 982 | -78.247% |
| 2026-09-29 | 14.3500 | 14.8300 | 13.6500 | 13.6500 | +2.632% | 6 | 983 | -75.458% |
| 2026-09-28 | 16.3500 | 16.3500 | 13.1200 | 13.3000 | -29.255% | 91 | 1,001 | -74.812% |
| 2026-09-25 | 20.1200 | 20.1200 | 18.1500 | 18.8000 | -7.843% | 63 | 961 | -82.181% |
| 2026-09-24 | 18.6800 | 20.5000 | 18.2000 | 20.4000 | +25.077% | 40 | 934 | -83.578% |
| 2026-09-23 | 17.6200 | 17.6200 | 16.1500 | 16.3100 | -9.136% | 102 | 910 | -79.460% |
| 2026-09-22 | 17.7800 | 17.9900 | 17.5000 | 17.9500 | +2.338% | 10 | 915 | -81.337% |
| 2026-09-21 | 15.4000 | 20.0100 | 14.6000 | 17.5400 | +58.018% | 99 | 904 | -80.901% |
| 2026-09-18 | 11.4000 | 11.4000 | 10.0500 | 11.1000 | -4.721% | 105 | 928 | -69.820% |
| 2026-09-17 | 9.8000 | 12.6000 | 9.8000 | 11.6500 | +46.541% | 268 | 813 | -71.245% |
| 2026-09-16 | 8.5000 | 8.5500 | 7.9500 | 7.9500 | +12.447% | 86 | 800 | -57.862% |
| 2026-09-15 | 7.7000 | 7.7000 | 7.0400 | 7.0700 | -1.942% | 81 | 802 | -52.617% |
| 2026-09-14 | 7.0200 | 7.5000 | 7.0200 | 7.2100 | -24.344% | 10 | 799 | -53.537% |
| 2026-09-11 | 9.7800 | 9.8400 | 9.5300 | 9.5300 | +7.684% | 41 | 794 | -64.848% |
| 2026-09-10 | 9.2500 | 9.3000 | 8.8500 | 8.8500 | -21.681% | 49 | 795 | -62.147% |
| 2026-09-09 | 11.2000 | 11.7000 | 11.1500 | 11.3000 | -0.877% | 49 | 771 | -70.354% |
| 2026-09-08 | 9.4100 | 11.6000 | 9.4100 | 11.4000 | +57.025% | 34 | 778 | -70.614% |
| 2026-09-04 | 6.0000 | 7.2600 | 6.0000 | 7.2600 | +35.701% | 320 | 722 | -53.857% |
| 2026-09-03 | 4.8000 | 5.3500 | 4.8000 | 5.3500 | +8.081% | 148 | 637 | -37.383% |
| 2026-09-02 | 5.0500 | 5.0500 | 4.7500 | 4.9500 | +1.020% | 91 | 548 | -32.323% |
| 2026-09-01 | 4.4200 | 4.9000 | 4.4000 | 4.9000 | -7.547% | 21 | 547 | -31.633% |
| 2026-08-31 | 5.4300 | 5.4300 | 5.3000 | 5.3000 | -3.636% | 10 | 537 | -36.792% |
| 2026-08-28 | 6.6000 | 6.6000 | 5.4500 | 5.5000 | -8.789% | 10 | 530 | -39.091% |
| 2026-08-27 | 6.0400 | 6.0400 | 6.0300 | 6.0300 | +14.205% | 6 | 524 | -44.444% |
| 2026-08-26 | 5.0300 | 5.2800 | 4.9100 | 5.2800 | -3.119% | 152 | 426 | -36.553% |
| 2026-08-25 | 5.7000 | 5.7500 | 5.4500 | 5.4500 | -1.802% | 17 | 413 | -38.532% |
| 2026-08-24 | 5.2700 | 5.6200 | 5.2000 | 5.5500 | -17.164% | 354 | 147 | -39.640% |
| 2026-08-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 2 | 147 | -50.000% |
| 2026-08-20 | 6.6500 | 7.3000 | 6.6500 | 7.3000 | -3.311% | 10 | 142 | -54.110% |
| 2026-08-19 | 7.4100 | 7.5500 | 7.4100 | 7.5500 | -13.714% | 2 | 142 | -55.629% |
| 2026-08-18 | 10.2500 | 10.2500 | 8.7300 | 8.7500 | -29.435% | 14 | 139 | -61.714% |
| 2026-08-17 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.813% | 1 | 139 | -72.984% |
| 2026-08-14 | 14.0100 | 14.0100 | 12.3000 | 12.3000 | -9.890% | 47 | 140 | -72.764% |
| 2026-08-13 | 15.0000 | 15.0000 | 13.6500 | 13.6500 | +8.333% | 8 | 140 | -75.458% |
| 2026-08-12 | 12.4500 | 12.6000 | 12.4500 | 12.6000 | +15.596% | 2 | 139 | -73.413% |
| 2026-08-11 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -7.234% | 3 | 140 | -69.266% |
| 2026-08-10 | 11.7300 | 11.7500 | 11.7300 | 11.7500 | -14.296% | 4 | 136 | -71.489% |
| 2026-08-07 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -1.720% | 11 | 126 | -75.565% |
| 2026-08-06 | 13.7800 | 13.9700 | 13.7500 | 13.9500 | -7.000% | 6 | 122 | -75.986% |
| 2026-08-05 | 14.3700 | 15.2500 | 14.3700 | 15.0000 | +55.925% | 49 | 99 | -77.667% |
| 2026-08-03 | 8.6800 | 9.6200 | 8.6800 | 9.6200 | -9.245% | 7 | 94 | -65.177% |
| 2026-07-31 | 10.4500 | 10.6500 | 10.3500 | 10.6000 | -5.018% | 16 | 87 | -68.396% |
| 2026-07-30 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +21.304% | 1 | 86 | -69.982% |
| 2026-07-28 | 8.5000 | 9.2000 | 8.5000 | 9.2000 | -38.667% | 6 | 81 | -63.587% |
| 2026-07-24 | 14.3500 | 15.0000 | 14.3500 | 15.0000 | -4.459% | 81 | 1 | -77.667% |
| 2026-07-20 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | 0.000% | 1 | 0 | -78.662% |