INTC270219C00140000
INTC Feb 19 2027 140.00 Call
optionOPRA
EODOct 21, 2026
2.87USD+2.500%(+0.07)76Vol4,226OI
INTC270219C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.7100 | 2.8900 | 2.6900 | 2.8700 | +2.500% | 76 | 4,232 | 0.000% |
| 2026-10-20 | 2.3100 | 2.9800 | 2.1700 | 2.8000 | +0.358% | 133 | 4,135 | +2.500% |
| 2026-10-19 | 2.9000 | 3.1600 | 2.7000 | 2.7900 | +15.289% | 94 | 4,151 | +2.867% |
| 2026-10-16 | 3.1000 | 3.1000 | 2.3400 | 2.4200 | -33.699% | 95 | 4,141 | +18.595% |
| 2026-10-15 | 3.1000 | 3.8000 | 2.7400 | 3.6500 | -14.118% | 453 | 4,160 | -21.370% |
| 2026-10-14 | 4.7500 | 4.7600 | 4.2100 | 4.2500 | -15.842% | 75 | 4,144 | -32.471% |
| 2026-10-13 | 3.9900 | 5.1000 | 3.9900 | 5.0500 | +9.307% | 49 | 4,156 | -43.168% |
| 2026-10-12 | 5.3100 | 5.4000 | 4.5500 | 4.6200 | -23.000% | 103 | 4,123 | -37.879% |
| 2026-10-09 | 7.0400 | 7.0400 | 6.0000 | 6.0000 | -12.536% | 72 | 4,161 | -52.167% |
| 2026-10-08 | 8.0000 | 8.5700 | 6.6400 | 6.8600 | -26.631% | 78 | 4,185 | -58.163% |
| 2026-10-07 | 9.3500 | 9.6600 | 8.9000 | 9.3500 | +2.186% | 64 | 4,175 | -69.305% |
| 2026-10-06 | 10.6000 | 10.6000 | 9.1200 | 9.1500 | -14.884% | 390 | 4,001 | -68.634% |
| 2026-10-05 | 11.3500 | 11.3500 | 10.5000 | 10.7500 | -16.988% | 119 | 3,991 | -73.302% |
| 2026-10-02 | 15.5000 | 16.5500 | 12.9500 | 12.9500 | -7.368% | 59 | 3,980 | -77.838% |
| 2026-10-01 | 13.5800 | 14.3500 | 12.9000 | 13.9800 | -1.757% | 932 | 3,429 | -79.471% |
| 2026-09-30 | 13.8000 | 14.2300 | 13.3300 | 14.2300 | +16.831% | 33 | 3,433 | -79.831% |
| 2026-09-29 | 13.3800 | 13.6000 | 12.1500 | 12.1800 | -0.976% | 6 | 3,432 | -76.437% |
| 2026-09-28 | 15.4600 | 15.4600 | 11.9800 | 12.3000 | -27.647% | 59 | 3,429 | -76.667% |
| 2026-09-25 | 17.6800 | 17.7500 | 16.3100 | 17.0000 | -8.257% | 21 | 3,419 | -83.118% |
| 2026-09-24 | 17.5500 | 18.5300 | 16.7900 | 18.5300 | +19.935% | 21 | 3,419 | -84.512% |
| 2026-09-23 | 14.8600 | 15.4500 | 14.8600 | 15.4500 | -7.761% | 50 | 3,403 | -81.424% |
| 2026-09-22 | 16.3200 | 16.7500 | 15.7000 | 16.7500 | +1.515% | 59 | 3,373 | -82.866% |
| 2026-09-21 | 13.0000 | 18.2000 | 13.0000 | 16.5000 | +65.000% | 392 | 3,141 | -82.606% |
| 2026-09-18 | 10.2500 | 10.2500 | 8.9800 | 10.0000 | -3.846% | 85 | 3,124 | -71.300% |
| 2026-09-17 | 8.8000 | 11.4500 | 8.8000 | 10.4000 | +49.640% | 187 | 3,052 | -72.404% |
| 2026-09-16 | 7.5500 | 8.2500 | 6.9500 | 6.9500 | +13.008% | 259 | 2,960 | -58.705% |
| 2026-09-15 | 7.0100 | 7.0100 | 6.1500 | 6.1500 | -9.024% | 49 | 2,941 | -53.333% |
| 2026-09-14 | 6.4500 | 6.7600 | 6.1500 | 6.7600 | -20.471% | 61 | 2,931 | -57.544% |
| 2026-09-11 | 8.2500 | 9.2100 | 8.2500 | 8.5000 | +1.190% | 60 | 2,918 | -66.235% |
| 2026-09-10 | 8.7000 | 8.8800 | 8.0300 | 8.4000 | -19.231% | 41 | 2,908 | -65.833% |
| 2026-09-09 | 9.9500 | 10.6500 | 9.8700 | 10.4000 | +0.289% | 57 | 2,891 | -72.404% |
| 2026-09-08 | 8.5500 | 10.7500 | 8.3500 | 10.3700 | +58.321% | 3,178 | 720 | -72.324% |
| 2026-09-04 | 5.6500 | 6.5500 | 5.6500 | 6.5500 | +32.323% | 100 | 714 | -56.183% |
| 2026-09-03 | 4.0000 | 4.9500 | 4.0000 | 4.9500 | +11.236% | 157 | 712 | -42.020% |
| 2026-09-02 | 4.2500 | 4.4500 | 4.2500 | 4.4500 | +4.706% | 13 | 706 | -35.506% |
| 2026-09-01 | 3.9000 | 4.3400 | 3.9000 | 4.2500 | -7.002% | 14 | 707 | -32.471% |
| 2026-08-31 | 4.8500 | 5.2500 | 4.5300 | 4.5700 | -7.490% | 132 | 705 | -37.199% |
| 2026-08-28 | 5.4500 | 6.0600 | 4.9000 | 4.9400 | -14.087% | 92 | 672 | -41.903% |
| 2026-08-27 | 5.4800 | 6.1500 | 5.4800 | 5.7500 | +18.557% | 110 | 667 | -50.087% |
| 2026-08-25 | 5.4000 | 5.4000 | 4.8500 | 4.8500 | -4.150% | 52 | 626 | -40.825% |
| 2026-08-24 | 5.0000 | 5.0600 | 4.6500 | 5.0600 | -17.724% | 83 | 600 | -43.281% |
| 2026-08-21 | 6.6900 | 6.6900 | 6.0500 | 6.1500 | -8.209% | 108 | 501 | -53.333% |
| 2026-08-20 | 5.8800 | 6.7000 | 5.8800 | 6.7000 | -1.471% | 52 | 514 | -57.164% |
| 2026-08-19 | 6.6100 | 7.0000 | 6.5500 | 6.8000 | -15.528% | 61 | 514 | -57.794% |
| 2026-08-18 | 9.1000 | 9.1000 | 8.0500 | 8.0500 | -28.950% | 923 | 435 | -64.348% |
| 2026-08-17 | 11.2800 | 11.7500 | 11.2800 | 11.3300 | +0.265% | 37 | 402 | -74.669% |
| 2026-08-14 | 13.0000 | 13.0000 | 11.3000 | 11.3000 | -12.943% | 27 | 399 | -74.602% |
| 2026-08-13 | 13.0500 | 13.3000 | 12.6800 | 12.9800 | +17.148% | 26 | 386 | -77.889% |
| 2026-08-12 | 11.1000 | 11.2000 | 10.8000 | 11.0800 | +11.245% | 44 | 351 | -74.097% |
| 2026-08-11 | 10.1000 | 10.1000 | 9.9000 | 9.9600 | -8.033% | 68 | 326 | -71.185% |
| 2026-08-10 | 10.8000 | 11.0000 | 10.4500 | 10.8300 | -15.720% | 63 | 310 | -73.500% |
| 2026-08-07 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -0.078% | 1 | 310 | -77.665% |
| 2026-08-06 | 13.3000 | 13.3000 | 12.8600 | 12.8600 | -8.143% | 23 | 293 | -77.683% |
| 2026-08-04 | 12.3000 | 14.0000 | 12.3000 | 14.0000 | +86.667% | 211 | 155 | -79.500% |
| 2026-08-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.875% | 2 | 153 | -61.733% |
| 2026-07-31 | 10.7000 | 10.7000 | 9.5600 | 9.6000 | -4.000% | 70 | 138 | -70.104% |
| 2026-07-30 | 10.0500 | 10.2200 | 9.9500 | 10.0000 | +22.699% | 96 | 51 | -71.300% |
| 2026-07-29 | 8.2500 | 8.2500 | 8.1500 | 8.1500 | -6.857% | 20 | 33 | -64.785% |
| 2026-07-28 | 8.3500 | 8.7500 | 8.0000 | 8.7500 | -18.680% | 15 | 23 | -67.200% |
| 2026-07-27 | 10.7700 | 10.7700 | 10.7600 | 10.7600 | -8.426% | 2 | 22 | -73.327% |
| 2026-07-24 | 13.2700 | 13.2700 | 11.7500 | 11.7500 | -23.948% | 7 | 16 | -75.574% |
| 2026-07-23 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -11.714% | 1 | 16 | -81.424% |
| 2026-07-22 | 18.0000 | 18.3500 | 17.5000 | 17.5000 | -1.961% | 6 | 12 | -83.600% |
| 2026-07-21 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +42.231% | 1 | 11 | -83.922% |
| 2026-07-17 | 12.5000 | 12.5500 | 11.2500 | 12.5500 | 0.000% | 12 | 0 | -77.131% |