INTC270219C00150000
INTC Feb 19 2027 150.00 Call
optionOPRA
EODOct 21, 2026
2.09USD+5.025%(+0.10)140Vol4,297OI
INTC270219C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.9000 | 2.1700 | 1.9000 | 2.0900 | +5.025% | 140 | 4,229 | 0.000% |
| 2026-10-20 | 1.6000 | 2.2000 | 1.6000 | 1.9900 | -2.451% | 71 | 4,227 | +5.025% |
| 2026-10-19 | 2.1500 | 2.3800 | 1.9600 | 2.0400 | +15.909% | 74 | 4,171 | +2.451% |
| 2026-10-16 | 2.2500 | 2.2500 | 1.7600 | 1.7600 | -34.815% | 432 | 4,199 | +18.750% |
| 2026-10-15 | 2.4900 | 2.8900 | 2.1500 | 2.7000 | -16.923% | 1,067 | 3,545 | -22.593% |
| 2026-10-14 | 3.7000 | 3.7000 | 3.2000 | 3.2500 | -16.667% | 67 | 3,529 | -35.692% |
| 2026-10-13 | 3.1000 | 3.9000 | 2.9900 | 3.9000 | +11.429% | 160 | 3,517 | -46.410% |
| 2026-10-12 | 4.5000 | 4.5000 | 3.4000 | 3.5000 | -26.316% | 308 | 3,326 | -40.286% |
| 2026-10-09 | 5.3300 | 5.3300 | 4.7000 | 4.7500 | -10.882% | 153 | 3,418 | -56.000% |
| 2026-10-08 | 6.4500 | 6.8500 | 5.1500 | 5.3300 | -24.718% | 557 | 3,638 | -60.788% |
| 2026-10-07 | 6.9000 | 7.6500 | 6.9000 | 7.0800 | -4.324% | 69 | 3,602 | -70.480% |
| 2026-10-06 | 8.5500 | 8.5500 | 7.4000 | 7.4000 | -11.377% | 243 | 3,637 | -71.757% |
| 2026-10-05 | 9.1000 | 9.5000 | 8.3500 | 8.3500 | -20.096% | 763 | 3,094 | -74.970% |
| 2026-10-02 | 12.6000 | 13.4000 | 10.4500 | 10.4500 | -10.836% | 916 | 3,272 | -80.000% |
| 2026-10-01 | 11.0000 | 12.0000 | 10.6500 | 11.7200 | +0.687% | 659 | 2,708 | -82.167% |
| 2026-09-30 | 10.5000 | 11.6400 | 10.5000 | 11.6400 | +11.388% | 42 | 2,687 | -82.045% |
| 2026-09-29 | 10.4500 | 11.3000 | 9.8000 | 10.4500 | +4.500% | 33 | 2,669 | -80.000% |
| 2026-09-28 | 12.6500 | 12.6500 | 9.7300 | 10.0000 | -27.007% | 22 | 2,669 | -79.100% |
| 2026-09-25 | 15.0000 | 15.0300 | 13.7000 | 13.7000 | -13.999% | 78 | 2,651 | -84.745% |
| 2026-09-24 | 14.3000 | 15.9300 | 13.3500 | 15.9300 | +28.988% | 443 | 2,617 | -86.880% |
| 2026-09-23 | 13.3200 | 13.3200 | 12.3500 | 12.3500 | -13.028% | 18 | 2,605 | -83.077% |
| 2026-09-22 | 13.4900 | 14.2000 | 13.2000 | 14.2000 | +3.725% | 92 | 2,612 | -85.282% |
| 2026-09-21 | 11.4100 | 15.3900 | 10.8700 | 13.6900 | +70.062% | 1,124 | 2,711 | -84.733% |
| 2026-09-18 | 8.4000 | 8.4300 | 7.3000 | 8.0500 | -7.258% | 458 | 2,571 | -74.037% |
| 2026-09-17 | 7.0000 | 9.4500 | 7.0000 | 8.6800 | +55.000% | 190 | 2,519 | -75.922% |
| 2026-09-16 | 6.2000 | 6.3100 | 5.6000 | 5.6000 | +8.738% | 111 | 2,518 | -62.679% |
| 2026-09-15 | 5.4000 | 5.7700 | 5.0800 | 5.1500 | -4.630% | 8 | 2,517 | -59.417% |
| 2026-09-14 | 5.2000 | 5.4000 | 5.1400 | 5.4000 | -23.836% | 19 | 2,527 | -61.296% |
| 2026-09-11 | 7.5500 | 7.5500 | 6.7500 | 7.0900 | +8.244% | 27 | 2,544 | -70.522% |
| 2026-09-10 | 7.5200 | 7.5200 | 6.5500 | 6.5500 | -24.365% | 6 | 2,545 | -68.092% |
| 2026-09-09 | 8.2800 | 8.9100 | 8.2800 | 8.6600 | +0.581% | 1,035 | 2,727 | -75.866% |
| 2026-09-08 | 7.1500 | 9.0000 | 7.0100 | 8.6100 | +70.495% | 123 | 2,717 | -75.726% |
| 2026-09-04 | 4.4500 | 5.0500 | 4.4300 | 5.0500 | +32.895% | 1,034 | 2,166 | -58.614% |
| 2026-09-03 | 3.3900 | 3.9500 | 3.3900 | 3.8000 | +8.571% | 234 | 1,966 | -45.000% |
| 2026-09-02 | 3.5000 | 3.5000 | 3.4000 | 3.5000 | +8.696% | 28 | 1,965 | -40.286% |
| 2026-09-01 | 3.1500 | 3.2400 | 3.1500 | 3.2200 | -13.441% | 4 | 1,962 | -35.093% |
| 2026-08-31 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -5.823% | 1 | 1,962 | -43.817% |
| 2026-08-28 | 4.7000 | 5.0000 | 3.9500 | 3.9500 | -12.996% | 248 | 1,813 | -47.089% |
| 2026-08-27 | 4.4500 | 4.5900 | 4.3000 | 4.5400 | +10.732% | 14 | 1,805 | -53.965% |
| 2026-08-26 | 3.7700 | 4.1000 | 3.7400 | 4.1000 | +5.128% | 223 | 1,613 | -49.024% |
| 2026-08-25 | 4.4500 | 4.4500 | 3.9000 | 3.9000 | -1.266% | 44 | 1,592 | -46.410% |
| 2026-08-24 | 4.4500 | 4.4500 | 3.8400 | 3.9500 | -20.202% | 23 | 1,580 | -47.089% |
| 2026-08-21 | 5.0300 | 5.1000 | 4.9500 | 4.9500 | -5.714% | 14 | 1,574 | -57.778% |
| 2026-08-20 | 4.8500 | 5.3000 | 4.8500 | 5.2500 | -8.696% | 54 | 1,543 | -60.190% |
| 2026-08-19 | 6.0000 | 6.0000 | 5.4500 | 5.7500 | -14.941% | 1,122 | 456 | -63.652% |
| 2026-08-18 | 7.9200 | 7.9200 | 6.7500 | 6.7600 | -29.583% | 34 | 474 | -69.083% |
| 2026-08-17 | 9.6000 | 10.3700 | 9.5000 | 9.6000 | -3.421% | 362 | 157 | -78.229% |
| 2026-08-14 | 11.1000 | 11.1000 | 9.9300 | 9.9400 | -11.250% | 80 | 168 | -78.974% |
| 2026-08-13 | 11.0000 | 11.2000 | 10.7300 | 11.2000 | +19.530% | 112 | 114 | -81.339% |
| 2026-08-12 | 10.5200 | 10.5200 | 9.3500 | 9.3700 | +7.701% | 18 | 103 | -77.695% |
| 2026-08-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.761% | 1 | 103 | -75.977% |
| 2026-08-10 | 9.6500 | 9.6500 | 8.9000 | 9.0400 | -16.451% | 13 | 100 | -76.881% |
| 2026-08-07 | 11.6800 | 11.6800 | 10.8200 | 10.8200 | -1.187% | 6 | 96 | -80.684% |
| 2026-08-06 | 11.5500 | 11.5500 | 10.9500 | 10.9500 | -0.455% | 58 | 70 | -80.913% |
| 2026-08-05 | 11.9000 | 11.9000 | 11.0000 | 11.0000 | -8.333% | 6 | 70 | -81.000% |
| 2026-08-04 | 9.5000 | 12.0000 | 9.5000 | 12.0000 | +56.863% | 16 | 68 | -82.583% |
| 2026-08-03 | 6.4000 | 7.7000 | 6.4000 | 7.6500 | -6.135% | 5 | 66 | -72.680% |
| 2026-07-31 | 10.2000 | 10.2000 | 8.1500 | 8.1500 | -6.963% | 40 | 53 | -74.356% |
| 2026-07-30 | 8.6000 | 8.7600 | 8.6000 | 8.7600 | +46.000% | 2 | 51 | -76.142% |
| 2026-07-29 | 7.6200 | 7.6800 | 6.0000 | 6.0000 | -17.241% | 17 | 45 | -65.167% |
| 2026-07-28 | 7.4000 | 7.4000 | 7.1000 | 7.2500 | -11.585% | 20 | 46 | -71.172% |
| 2026-07-27 | 8.9100 | 8.9100 | 8.2000 | 8.2000 | -11.159% | 17 | 55 | -74.512% |
| 2026-07-24 | 11.8000 | 11.8000 | 9.1500 | 9.2300 | -29.810% | 32 | 44 | -77.356% |
| 2026-07-23 | 13.2500 | 13.6500 | 13.1500 | 13.1500 | -13.770% | 4 | 41 | -84.106% |
| 2026-07-22 | 16.2500 | 16.2500 | 15.0000 | 15.2500 | -3.175% | 35 | 9 | -86.295% |
| 2026-07-21 | 14.1500 | 15.7500 | 13.9700 | 15.7500 | +28.257% | 3 | 8 | -86.730% |
| 2026-07-17 | 11.1500 | 12.2800 | 11.0900 | 12.2800 | 0.000% | 12 | 0 | -82.980% |