INTC270219C00165000
INTC Feb 19 2027 165.00 Call
optionOPRA
EODOct 21, 2026
1.37USD+13.223%(+0.16)2Vol525OI
INTC270219C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | +13.223% | 2 | 525 | 0.000% |
| 2026-10-20 | 1.0800 | 1.2100 | 1.0600 | 1.2100 | -20.915% | 49 | 476 | +13.223% |
| 2026-10-19 | 1.0300 | 1.5300 | 1.0300 | 1.5300 | +19.531% | 57 | 421 | -10.458% |
| 2026-10-16 | 1.4800 | 1.4800 | 1.2800 | 1.2800 | -20.000% | 36 | 421 | +7.031% |
| 2026-10-15 | 1.6200 | 1.6500 | 1.3900 | 1.6000 | -34.426% | 148 | 310 | -14.375% |
| 2026-10-14 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -5.058% | 2 | 311 | -43.852% |
| 2026-10-13 | 2.7000 | 2.7000 | 2.5600 | 2.5700 | +9.829% | 33 | 311 | -46.693% |
| 2026-10-12 | 2.7100 | 2.7100 | 2.3400 | 2.3400 | -28.000% | 26 | 317 | -41.453% |
| 2026-10-09 | 3.7400 | 3.8500 | 3.2500 | 3.2500 | -23.529% | 40 | 322 | -57.846% |
| 2026-10-08 | 4.4500 | 4.4500 | 3.8400 | 4.2500 | -21.296% | 19 | 334 | -67.765% |
| 2026-10-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.651% | 2 | 334 | -74.630% |
| 2026-10-06 | 5.2700 | 5.3000 | 5.1600 | 5.1600 | -38.863% | 4 | 334 | -73.450% |
| 2026-10-02 | 9.9500 | 10.1500 | 8.4400 | 8.4400 | -0.589% | 46 | 315 | -83.768% |
| 2026-10-01 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -2.414% | 1 | 315 | -83.863% |
| 2026-09-30 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | +15.232% | 10 | 315 | -84.253% |
| 2026-09-29 | 7.8800 | 8.0000 | 7.5000 | 7.5500 | +0.667% | 45 | 323 | -81.854% |
| 2026-09-28 | 9.5000 | 9.5000 | 7.4500 | 7.5000 | -32.554% | 13 | 329 | -81.733% |
| 2026-09-25 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -8.927% | 1 | 328 | -87.680% |
| 2026-09-24 | 11.6000 | 12.2100 | 11.5000 | 12.2100 | +29.894% | 14 | 326 | -88.780% |
| 2026-09-23 | 10.8500 | 10.8500 | 9.4000 | 9.4000 | -11.985% | 40 | 334 | -85.426% |
| 2026-09-22 | 10.0000 | 10.7500 | 9.7600 | 10.6800 | +1.425% | 115 | 379 | -87.172% |
| 2026-09-21 | 8.8500 | 11.8000 | 8.8500 | 10.5300 | +78.475% | 55 | 369 | -86.990% |
| 2026-09-18 | 6.6500 | 6.6500 | 5.5400 | 5.9000 | -6.349% | 39 | 397 | -76.780% |
| 2026-09-17 | 5.3000 | 7.1200 | 5.3000 | 6.3000 | +43.182% | 115 | 380 | -78.254% |
| 2026-09-16 | 4.6200 | 4.7100 | 4.3100 | 4.4000 | +27.536% | 38 | 366 | -68.864% |
| 2026-09-15 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -11.765% | 6 | 363 | -60.290% |
| 2026-09-14 | 4.0000 | 4.0000 | 2.8700 | 3.9100 | -26.916% | 7 | 364 | -64.962% |
| 2026-09-11 | 5.7500 | 5.7500 | 5.3500 | 5.3500 | +0.187% | 20 | 363 | -74.393% |
| 2026-09-10 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -21.471% | 10 | 363 | -74.345% |
| 2026-09-09 | 6.2400 | 6.8000 | 6.2400 | 6.8000 | -0.730% | 3 | 360 | -79.853% |
| 2026-09-08 | 5.5000 | 7.3500 | 5.3500 | 6.8500 | +69.136% | 51 | 320 | -80.000% |
| 2026-09-04 | 3.4200 | 4.0500 | 3.4100 | 4.0500 | +42.105% | 63 | 297 | -66.173% |
| 2026-09-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +6.343% | 1 | 296 | -51.930% |
| 2026-09-01 | 2.5100 | 2.6800 | 2.5100 | 2.6800 | -3.249% | 14 | 295 | -48.881% |
| 2026-08-31 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.102% | 1 | 294 | -50.542% |
| 2026-08-28 | 3.3400 | 3.7200 | 2.9500 | 2.9500 | -19.178% | 4 | 292 | -53.559% |
| 2026-08-27 | 3.2500 | 3.6500 | 3.2500 | 3.6500 | +15.873% | 93 | 319 | -62.466% |
| 2026-08-26 | 2.6900 | 3.1500 | 2.6900 | 3.1500 | +5.351% | 32 | 287 | -56.508% |
| 2026-08-25 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | +0.336% | 14 | 287 | -54.181% |
| 2026-08-24 | 2.9000 | 3.1000 | 2.8400 | 2.9800 | -19.459% | 91 | 315 | -54.027% |
| 2026-08-21 | 3.7000 | 4.0000 | 3.7000 | 3.7000 | -15.909% | 46 | 276 | -62.973% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.564% | 1 | 275 | -68.864% |
| 2026-08-19 | 5.4100 | 5.4100 | 3.6500 | 4.2900 | -16.699% | 198 | 344 | -68.065% |
| 2026-08-18 | 6.3500 | 6.3500 | 5.1500 | 5.1500 | -31.878% | 32 | 336 | -73.398% |
| 2026-08-17 | 7.7100 | 8.0000 | 7.5000 | 7.5600 | -4.304% | 246 | 138 | -81.878% |
| 2026-08-14 | 8.8600 | 9.2300 | 7.9000 | 7.9000 | -11.929% | 76 | 145 | -82.658% |
| 2026-08-13 | 8.7000 | 9.5500 | 8.4500 | 8.9700 | +19.600% | 115 | 89 | -84.727% |
| 2026-08-12 | 7.5000 | 7.6500 | 7.4500 | 7.5000 | +11.111% | 13 | 85 | -81.733% |
| 2026-08-11 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | -6.897% | 6 | 79 | -79.704% |
| 2026-08-10 | 7.2100 | 7.2500 | 7.2100 | 7.2500 | -14.706% | 3 | 78 | -81.103% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | -7.104% | 22 | 69 | -83.882% |
| 2026-08-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -9.852% | 5 | 64 | -85.027% |
| 2026-08-05 | 8.9500 | 10.1500 | 8.7500 | 10.1500 | +7.864% | 43 | 28 | -86.502% |
| 2026-08-04 | 8.8500 | 9.4100 | 8.8500 | 9.4100 | +64.510% | 4 | 26 | -85.441% |
| 2026-08-03 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -9.206% | 10 | 26 | -76.049% |
| 2026-07-31 | 7.0500 | 7.0500 | 6.3000 | 6.3000 | -14.980% | 13 | 18 | -78.254% |
| 2026-07-30 | 6.5000 | 7.4100 | 6.5000 | 7.4100 | +42.226% | 7 | 11 | -81.511% |
| 2026-07-29 | 5.3500 | 5.3500 | 5.1100 | 5.2100 | -11.844% | 8 | 6 | -73.704% |
| 2026-07-28 | 6.0800 | 6.0800 | 5.9100 | 5.9100 | -15.571% | 3 | 5 | -76.819% |
| 2026-07-27 | 7.1300 | 7.1300 | 7.0000 | 7.0000 | -11.392% | 2 | 3 | -80.429% |
| 2026-07-24 | 11.8000 | 11.8000 | 7.9000 | 7.9000 | 0.000% | 3 | 0 | -82.658% |