INTC270219C00160000
INTC Feb 19 2027 160.00 Call
optionOPRA
EODOct 21, 2026
1.58USD+5.333%(+0.08)13Vol1,441OI
INTC270219C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.4000 | 1.5800 | 1.4000 | 1.5800 | +5.333% | 13 | 1,447 | 0.000% |
| 2026-10-20 | 1.1900 | 1.5000 | 1.1900 | 1.5000 | +2.740% | 22 | 1,449 | +5.333% |
| 2026-10-19 | 1.3800 | 1.7000 | 1.3800 | 1.4600 | +11.450% | 43 | 1,431 | +8.219% |
| 2026-10-16 | 1.8000 | 1.8000 | 1.3000 | 1.3100 | -28.022% | 989 | 574 | +20.611% |
| 2026-10-15 | 2.0500 | 2.0500 | 1.7000 | 1.8200 | -28.627% | 144 | 674 | -13.187% |
| 2026-10-14 | 2.7500 | 2.7600 | 2.4900 | 2.5500 | -11.765% | 28 | 656 | -38.039% |
| 2026-10-13 | 2.5600 | 2.9400 | 2.5600 | 2.8900 | +3.214% | 60 | 597 | -45.329% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.6500 | 2.8000 | -23.077% | 34 | 584 | -43.571% |
| 2026-10-09 | 4.3000 | 4.3000 | 3.6400 | 3.6400 | -23.529% | 23 | 601 | -56.593% |
| 2026-10-08 | 5.1000 | 5.1000 | 4.0000 | 4.7600 | -19.595% | 40 | 589 | -66.807% |
| 2026-10-07 | 5.9000 | 6.2500 | 5.9000 | 5.9200 | +3.860% | 23 | 586 | -73.311% |
| 2026-10-06 | 6.5100 | 6.5100 | 5.7000 | 5.7000 | -18.571% | 13 | 581 | -72.281% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -24.324% | 9 | 575 | -77.429% |
| 2026-10-02 | 10.5000 | 11.0500 | 9.2500 | 9.2500 | -2.632% | 51 | 568 | -82.919% |
| 2026-10-01 | 8.9000 | 9.5000 | 8.7500 | 9.5000 | -2.664% | 13 | 558 | -83.368% |
| 2026-09-30 | 9.3000 | 9.7600 | 9.3000 | 9.7600 | +18.303% | 9 | 551 | -83.811% |
| 2026-09-29 | 8.1000 | 8.8500 | 8.1000 | 8.2500 | +1.978% | 3 | 550 | -80.848% |
| 2026-09-28 | 9.2000 | 9.2000 | 7.9600 | 8.0900 | -29.957% | 33 | 539 | -80.470% |
| 2026-09-25 | 12.5400 | 12.5400 | 11.3800 | 11.5500 | -7.526% | 161 | 534 | -86.320% |
| 2026-09-24 | 12.1400 | 12.4900 | 11.2700 | 12.4900 | +20.676% | 29 | 527 | -87.350% |
| 2026-09-23 | 10.2900 | 10.3500 | 10.2500 | 10.3500 | -13.534% | 7 | 526 | -84.734% |
| 2026-09-22 | 11.5900 | 11.9700 | 10.7600 | 11.9700 | +1.183% | 114 | 431 | -86.800% |
| 2026-09-21 | 9.5000 | 12.6000 | 9.1500 | 11.8300 | +86.299% | 24 | 409 | -86.644% |
| 2026-09-18 | 6.5100 | 6.5100 | 6.1300 | 6.3500 | -15.894% | 154 | 318 | -75.118% |
| 2026-09-17 | 6.9500 | 7.8500 | 6.9500 | 7.5500 | +51.000% | 14 | 309 | -79.073% |
| 2026-09-16 | 4.8900 | 5.0000 | 4.7500 | 5.0000 | +20.482% | 39 | 310 | -68.400% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.034% | 2 | 308 | -61.928% |
| 2026-09-14 | 4.5000 | 4.5000 | 4.3200 | 4.3700 | -25.932% | 5 | 306 | -63.844% |
| 2026-09-11 | 6.0000 | 6.1500 | 5.9000 | 5.9000 | +1.724% | 35 | 301 | -73.220% |
| 2026-09-10 | 5.7600 | 5.8000 | 5.7600 | 5.8000 | -19.444% | 9 | 294 | -72.759% |
| 2026-09-09 | 7.1600 | 7.5000 | 7.1600 | 7.2000 | -2.965% | 22 | 286 | -78.056% |
| 2026-09-08 | 6.0200 | 7.4200 | 6.0200 | 7.4200 | +165.000% | 26 | 272 | -78.706% |
| 2026-09-03 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 3 | 269 | -43.571% |
| 2026-09-01 | 2.7200 | 2.8700 | 2.6900 | 2.8000 | -29.114% | 9 | 264 | -43.571% |
| 2026-08-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 1 | 264 | -60.000% |
| 2026-08-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +22.483% | 1 | 264 | -56.712% |
| 2026-08-26 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | -11.045% | 10 | 261 | -46.980% |
| 2026-08-25 | 3.6900 | 3.6900 | 3.2900 | 3.3500 | 0.000% | 58 | 294 | -52.836% |
| 2026-08-24 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | -19.277% | 2 | 293 | -52.836% |
| 2026-08-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.778% | 1 | 293 | -61.928% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 1 | 294 | -64.889% |
| 2026-08-19 | 4.5200 | 4.8500 | 4.4600 | 4.8500 | -14.311% | 5 | 289 | -67.423% |
| 2026-08-18 | 6.2000 | 6.2000 | 5.6600 | 5.6600 | -33.801% | 74 | 235 | -72.085% |
| 2026-08-17 | 8.6500 | 8.6500 | 8.1000 | 8.5500 | +3.136% | 58 | 185 | -81.520% |
| 2026-08-14 | 9.6400 | 9.6800 | 8.2900 | 8.2900 | -9.891% | 5 | 184 | -80.941% |
| 2026-08-13 | 9.5500 | 10.1500 | 9.2000 | 9.2000 | +25.855% | 178 | 18 | -82.826% |
| 2026-08-11 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -23.053% | 3 | 18 | -78.386% |
| 2026-08-06 | 9.5000 | 9.7800 | 9.5000 | 9.5000 | -7.136% | 3 | 17 | -83.368% |
| 2026-08-04 | 9.5000 | 10.2300 | 9.5000 | 10.2300 | +37.315% | 7 | 13 | -84.555% |
| 2026-07-31 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.171% | 1 | 13 | -78.792% |
| 2026-07-30 | 7.7800 | 7.9400 | 7.7800 | 7.9400 | +43.841% | 5 | 12 | -80.101% |
| 2026-07-29 | 6.2000 | 6.2600 | 5.5200 | 5.5200 | -7.227% | 17 | 7 | -71.377% |
| 2026-07-28 | 6.7000 | 6.7000 | 5.9500 | 5.9500 | -11.194% | 3 | 5 | -73.445% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 5 | 0 | -76.418% |