INTC270219C00155000
INTC Feb 19 2027 155.00 Call
optionOPRA
EODOct 21, 2026
1.81USD+2.260%(+0.04)2Vol2,022OI
INTC270219C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.260% | 2 | 2,023 | 0.000% |
| 2026-10-20 | 1.4100 | 1.7700 | 1.4100 | 1.7700 | +1.143% | 55 | 1,998 | +2.260% |
| 2026-10-19 | 1.6700 | 1.7600 | 1.6700 | 1.7500 | +5.422% | 5 | 1,998 | +3.429% |
| 2026-10-16 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -34.902% | 1 | 1,999 | +9.036% |
| 2026-10-15 | 2.2700 | 2.5500 | 1.8200 | 2.5500 | -8.929% | 300 | 2,009 | -29.020% |
| 2026-10-14 | 3.1000 | 3.1000 | 2.8000 | 2.8000 | -18.841% | 4 | 2,008 | -35.357% |
| 2026-10-13 | 2.9500 | 3.4500 | 2.9000 | 3.4500 | +13.487% | 100 | 1,999 | -47.536% |
| 2026-10-12 | 3.0800 | 3.1500 | 3.0000 | 3.0400 | -25.854% | 30 | 1,985 | -40.461% |
| 2026-10-09 | 4.5000 | 4.5000 | 4.1000 | 4.1000 | -14.761% | 564 | 2,188 | -55.854% |
| 2026-10-08 | 5.8000 | 5.8000 | 4.7100 | 4.8100 | -26.900% | 2,378 | 3,402 | -62.370% |
| 2026-10-07 | 6.7100 | 7.1000 | 6.4500 | 6.5800 | +0.766% | 249 | 3,287 | -72.492% |
| 2026-10-06 | 7.2000 | 7.2500 | 6.5300 | 6.5300 | -13.049% | 62 | 3,272 | -72.282% |
| 2026-10-05 | 8.6500 | 8.6500 | 7.5100 | 7.5100 | -19.593% | 2,826 | 909 | -75.899% |
| 2026-10-02 | 11.2000 | 12.4000 | 9.3300 | 9.3400 | -9.056% | 135 | 892 | -80.621% |
| 2026-10-01 | 10.0500 | 10.6000 | 9.6000 | 10.2700 | -4.198% | 62 | 883 | -82.376% |
| 2026-09-30 | 10.3500 | 10.7200 | 10.3500 | 10.7200 | +16.395% | 9 | 888 | -83.116% |
| 2026-09-29 | 10.3300 | 10.3300 | 9.1000 | 9.2100 | +1.320% | 23 | 898 | -80.347% |
| 2026-09-28 | 10.9000 | 10.9000 | 8.7400 | 9.0900 | -29.371% | 87 | 864 | -80.088% |
| 2026-09-25 | 13.1500 | 13.1500 | 12.8700 | 12.8700 | -11.486% | 2 | 864 | -85.936% |
| 2026-09-24 | 12.8300 | 14.5400 | 12.8300 | 14.5400 | +28.787% | 31 | 864 | -87.552% |
| 2026-09-23 | 11.8000 | 12.1100 | 11.2800 | 11.2900 | -8.211% | 8 | 868 | -83.968% |
| 2026-09-22 | 12.1000 | 12.6300 | 12.1000 | 12.3000 | -3.906% | 6 | 866 | -85.285% |
| 2026-09-21 | 10.4900 | 14.3000 | 10.4900 | 12.8000 | +89.069% | 298 | 653 | -85.859% |
| 2026-09-18 | 7.6000 | 7.6000 | 6.6000 | 6.7700 | -12.078% | 77 | 606 | -73.264% |
| 2026-09-17 | 6.8500 | 8.5400 | 6.8500 | 7.7000 | +37.500% | 135 | 608 | -76.494% |
| 2026-09-16 | 6.1000 | 6.1000 | 5.2500 | 5.6000 | +30.841% | 30 | 601 | -67.679% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.2800 | 4.2800 | -4.889% | 14 | 597 | -57.710% |
| 2026-09-14 | 4.6000 | 4.8000 | 4.5000 | 4.5000 | -30.233% | 10 | 598 | -59.778% |
| 2026-09-11 | 6.7000 | 6.7500 | 6.4500 | 6.4500 | +5.738% | 9 | 604 | -71.938% |
| 2026-09-10 | 6.6000 | 6.6000 | 6.1000 | 6.1000 | -23.270% | 12 | 605 | -70.328% |
| 2026-09-09 | 7.5200 | 8.1500 | 7.5200 | 7.9500 | -0.625% | 129 | 546 | -77.233% |
| 2026-09-08 | 6.1500 | 8.2500 | 6.1500 | 8.0000 | +58.416% | 22 | 558 | -77.375% |
| 2026-09-04 | 4.3000 | 5.0500 | 4.2900 | 5.0500 | +42.254% | 654 | 266 | -64.158% |
| 2026-09-03 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +22.414% | 15 | 267 | -49.014% |
| 2026-09-02 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.943% | 1 | 267 | -37.586% |
| 2026-09-01 | 2.8000 | 2.8000 | 2.7700 | 2.7900 | -37.303% | 32 | 269 | -35.125% |
| 2026-08-28 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +4.215% | 6 | 265 | -59.326% |
| 2026-08-27 | 3.9500 | 4.4600 | 3.9500 | 4.2700 | +19.274% | 35 | 258 | -57.611% |
| 2026-08-26 | 3.3500 | 3.5800 | 3.3500 | 3.5800 | -7.013% | 31 | 261 | -49.441% |
| 2026-08-25 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +4.054% | 4 | 261 | -52.987% |
| 2026-08-24 | 3.4500 | 3.7000 | 3.4500 | 3.7000 | -18.322% | 66 | 270 | -51.081% |
| 2026-08-21 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -6.598% | 5 | 275 | -60.044% |
| 2026-08-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -6.731% | 1 | 276 | -62.680% |
| 2026-08-19 | 4.8500 | 5.2000 | 4.8500 | 5.2000 | -17.460% | 16 | 273 | -65.192% |
| 2026-08-18 | 6.6000 | 6.6000 | 6.3000 | 6.3000 | -34.985% | 2 | 273 | -71.270% |
| 2026-08-14 | 10.4300 | 10.4300 | 9.6900 | 9.6900 | -6.827% | 51 | 274 | -81.321% |
| 2026-08-13 | 9.8700 | 10.5500 | 9.8700 | 10.4000 | +15.556% | 63 | 246 | -82.596% |
| 2026-08-12 | 8.5500 | 9.0000 | 8.5500 | 9.0000 | +14.796% | 3 | 243 | -79.889% |
| 2026-08-11 | 7.7000 | 7.9100 | 7.7000 | 7.8400 | -5.542% | 45 | 242 | -76.913% |
| 2026-08-10 | 8.2500 | 8.3000 | 8.2500 | 8.3000 | -20.574% | 27 | 218 | -78.193% |
| 2026-08-06 | 9.2300 | 11.2800 | 9.2300 | 10.4500 | -7.604% | 19 | 215 | -82.679% |
| 2026-08-05 | 11.1500 | 11.3100 | 11.1500 | 11.3100 | +2.076% | 100 | 125 | -83.996% |
| 2026-08-04 | 10.2000 | 11.3000 | 10.2000 | 11.0800 | +36.790% | 94 | 73 | -83.664% |
| 2026-07-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +10.204% | 1 | 72 | -77.654% |
| 2026-07-27 | 8.9000 | 8.9000 | 7.3500 | 7.3500 | -29.191% | 73 | 54 | -75.374% |
| 2026-07-24 | 10.2000 | 10.4300 | 10.1400 | 10.3800 | 0.000% | 55 | 0 | -82.563% |