INTC270219C00145000
INTC Feb 19 2027 145.00 Call
optionOPRA
EODOct 22, 2026
1.54USD-37.143%(-0.91)1,974Vol9,724OI
INTC270219C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.8400 | 2.0000 | 1.5000 | 1.5400 | -37.143% | 1,974 | 8,775 | 0.000% |
| 2026-10-21 | 2.1800 | 2.5100 | 2.1800 | 2.4500 | +5.150% | 301 | 8,692 | -37.143% |
| 2026-10-20 | 1.9200 | 2.5600 | 1.8500 | 2.3300 | -2.510% | 483 | 8,966 | -33.906% |
| 2026-10-19 | 2.6500 | 2.7800 | 2.2000 | 2.3900 | +18.905% | 337 | 9,038 | -35.565% |
| 2026-10-16 | 2.7900 | 2.7900 | 2.0100 | 2.0100 | -40.000% | 46 | 9,029 | -23.383% |
| 2026-10-15 | 2.8800 | 3.3500 | 2.3500 | 3.3500 | -8.219% | 459 | 9,014 | -54.030% |
| 2026-10-14 | 4.1500 | 4.1500 | 3.6500 | 3.6500 | -17.978% | 10,235 | 11,303 | -57.808% |
| 2026-10-13 | 3.8000 | 4.4500 | 3.7900 | 4.4500 | +11.250% | 65 | 11,246 | -65.393% |
| 2026-10-12 | 4.7100 | 4.7100 | 3.9000 | 4.0000 | -24.528% | 333 | 11,206 | -61.500% |
| 2026-10-09 | 6.4500 | 6.4500 | 5.3000 | 5.3000 | -14.516% | 28 | 11,187 | -70.943% |
| 2026-10-08 | 7.4500 | 7.4500 | 5.7500 | 6.2000 | -26.103% | 10,177 | 2,026 | -75.161% |
| 2026-10-07 | 7.6800 | 8.5500 | 7.6800 | 8.3900 | +1.697% | 18 | 2,014 | -81.645% |
| 2026-10-06 | 9.3500 | 9.3500 | 8.1400 | 8.2500 | -12.234% | 404 | 1,990 | -81.333% |
| 2026-10-05 | 9.9700 | 10.5000 | 9.4000 | 9.4000 | -19.383% | 40 | 1,979 | -83.617% |
| 2026-10-02 | 14.2000 | 15.1000 | 11.6500 | 11.6600 | -6.720% | 647 | 2,105 | -86.792% |
| 2026-10-01 | 12.6500 | 13.0500 | 11.6600 | 12.5000 | -3.101% | 3,225 | 2,674 | -87.680% |
| 2026-09-30 | 11.9000 | 13.0300 | 11.9000 | 12.9000 | +18.675% | 126 | 2,629 | -88.062% |
| 2026-09-29 | 11.9000 | 12.5000 | 10.8000 | 10.8700 | -2.511% | 2,494 | 579 | -85.833% |
| 2026-09-28 | 13.8600 | 13.8600 | 10.8300 | 11.1500 | -28.296% | 26 | 585 | -86.188% |
| 2026-09-25 | 15.5700 | 15.5700 | 14.9500 | 15.5500 | -8.260% | 4 | 584 | -90.096% |
| 2026-09-24 | 16.2100 | 16.9500 | 16.2100 | 16.9500 | +23.183% | 5 | 586 | -90.914% |
| 2026-09-23 | 13.8500 | 14.0200 | 13.6500 | 13.7600 | -10.065% | 13 | 584 | -88.808% |
| 2026-09-22 | 14.3700 | 15.3500 | 14.3700 | 15.3000 | +0.658% | 40 | 560 | -89.935% |
| 2026-09-21 | 12.3000 | 16.6000 | 12.2700 | 15.2000 | +68.889% | 104 | 532 | -89.868% |
| 2026-09-18 | 9.5500 | 9.7000 | 8.2000 | 9.0000 | -9.091% | 281 | 493 | -82.889% |
| 2026-09-17 | 8.0000 | 10.4000 | 7.7000 | 9.9000 | +43.478% | 118 | 485 | -84.444% |
| 2026-09-16 | 7.1000 | 7.5000 | 6.7000 | 6.9000 | +25.455% | 75 | 426 | -77.681% |
| 2026-09-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 2 | 424 | -72.000% |
| 2026-09-14 | 5.8000 | 6.0500 | 5.7500 | 5.7500 | -24.837% | 15 | 421 | -73.217% |
| 2026-09-11 | 8.1700 | 8.6000 | 7.4500 | 7.6500 | +0.658% | 57 | 421 | -79.869% |
| 2026-09-10 | 7.3500 | 7.6000 | 7.3500 | 7.6000 | -22.449% | 3 | 422 | -79.737% |
| 2026-09-09 | 9.6800 | 9.8000 | 9.4600 | 9.8000 | +0.513% | 53 | 419 | -84.286% |
| 2026-09-08 | 8.0000 | 9.7500 | 7.8700 | 9.7500 | +82.243% | 67 | 413 | -84.205% |
| 2026-09-04 | 4.9800 | 5.3500 | 4.9800 | 5.3500 | +38.601% | 191 | 288 | -71.215% |
| 2026-09-03 | 3.7700 | 3.8900 | 3.7600 | 3.8600 | +2.387% | 104 | 284 | -60.104% |
| 2026-09-02 | 3.9300 | 3.9300 | 3.7700 | 3.7700 | -0.789% | 27 | 270 | -59.151% |
| 2026-09-01 | 3.4500 | 3.9000 | 3.4500 | 3.8000 | -6.634% | 38 | 267 | -59.474% |
| 2026-08-31 | 4.1600 | 4.1700 | 4.0700 | 4.0700 | -7.500% | 124 | 271 | -62.162% |
| 2026-08-28 | 5.3000 | 5.4500 | 4.4000 | 4.4000 | -13.215% | 54 | 274 | -65.000% |
| 2026-08-27 | 4.9500 | 5.4100 | 4.9500 | 5.0700 | +15.227% | 40 | 269 | -69.625% |
| 2026-08-25 | 4.7000 | 4.7000 | 4.4000 | 4.4000 | -1.566% | 5 | 267 | -65.000% |
| 2026-08-24 | 4.2000 | 4.5000 | 4.2000 | 4.4700 | -18.282% | 68 | 262 | -65.548% |
| 2026-08-21 | 5.5500 | 5.6500 | 5.4700 | 5.4700 | -3.186% | 98 | 197 | -71.846% |
| 2026-08-20 | 5.4000 | 5.6500 | 5.4000 | 5.6500 | -9.600% | 7 | 193 | -72.743% |
| 2026-08-19 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | -14.384% | 4 | 190 | -75.360% |
| 2026-08-18 | 7.5500 | 7.6200 | 7.3000 | 7.3000 | -30.144% | 14 | 188 | -78.904% |
| 2026-08-17 | 10.5500 | 11.1000 | 10.4400 | 10.4500 | -1.229% | 13 | 183 | -85.263% |
| 2026-08-14 | 11.8800 | 12.0000 | 10.3500 | 10.5800 | -12.993% | 304 | 50 | -85.444% |
| 2026-08-13 | 12.1000 | 12.1600 | 12.1000 | 12.1600 | +25.361% | 2 | 51 | -87.336% |
| 2026-08-12 | 10.4500 | 10.4500 | 9.7000 | 9.7000 | +0.310% | 3 | 50 | -84.124% |
| 2026-08-10 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -16.059% | 10 | 40 | -84.074% |
| 2026-08-07 | 11.0000 | 11.5200 | 10.8000 | 11.5200 | -5.185% | 3 | 41 | -86.632% |
| 2026-08-06 | 11.7500 | 12.1500 | 11.7500 | 12.1500 | -8.989% | 3 | 40 | -87.325% |
| 2026-08-05 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +4.706% | 1 | 39 | -88.464% |
| 2026-08-04 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +50.354% | 1 | 39 | -87.922% |
| 2026-08-03 | 7.0000 | 8.4800 | 7.0000 | 8.4800 | -0.235% | 5 | 43 | -81.840% |
| 2026-07-31 | 9.6000 | 9.6000 | 8.5000 | 8.5000 | -12.999% | 17 | 40 | -81.882% |
| 2026-07-30 | 8.1600 | 9.7700 | 8.1600 | 9.7700 | +24.459% | 2 | 38 | -84.237% |
| 2026-07-28 | 7.3000 | 7.8500 | 7.3000 | 7.8500 | -46.599% | 26 | 12 | -80.382% |
| 2026-07-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -9.259% | 11 | 16 | -89.524% |
| 2026-07-22 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +0.310% | 11 | 5 | -90.494% |
| 2026-07-21 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +16.438% | 2 | 3 | -90.464% |
| 2026-07-20 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +9.299% | 1 | 2 | -88.897% |
| 2026-07-17 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | 0.000% | 2 | 0 | -87.864% |