INTC270219C00050000
INTC Feb 19 2027 50.00 Call
optionOPRA
EODOct 21, 2026
44.24USD-1.470%(-0.66)603Vol677OI
INTC270219C00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 44.30 | 44.30 | 43.81 | 44.24 | -1.470% | 603 | 96 | 0.000% |
| 2026-10-20 | 44.90 | 44.90 | 44.90 | 44.90 | -3.128% | 1 | 96 | -1.470% |
| 2026-10-19 | 46.35 | 46.35 | 46.35 | 46.35 | -10.000% | 1 | 95 | -4.552% |
| 2026-10-13 | 51.50 | 51.50 | 51.50 | 51.50 | -1.867% | 1 | 94 | -14.097% |
| 2026-10-12 | 52.52 | 52.52 | 52.48 | 52.48 | -8.332% | 3 | 95 | -15.701% |
| 2026-10-09 | 57.25 | 57.25 | 57.25 | 57.25 | +0.792% | 1 | 95 | -22.725% |
| 2026-10-08 | 60.70 | 60.70 | 56.80 | 56.80 | -11.388% | 13 | 87 | -22.113% |
| 2026-10-06 | 68.11 | 68.11 | 64.10 | 64.10 | -5.037% | 9 | 88 | -30.983% |
| 2026-09-28 | 68.60 | 68.60 | 67.50 | 67.50 | -6.974% | 9 | 88 | -34.459% |
| 2026-09-23 | 72.56 | 72.56 | 72.56 | 72.56 | -2.604% | 1 | 88 | -39.030% |
| 2026-09-21 | 74.50 | 74.50 | 74.50 | 74.50 | +28.007% | 1 | 88 | -40.617% |
| 2026-09-18 | 59.60 | 59.60 | 58.20 | 58.20 | -6.235% | 18 | 84 | -23.986% |
| 2026-09-17 | 57.50 | 62.10 | 57.50 | 62.07 | +16.019% | 4 | 83 | -28.726% |
| 2026-09-16 | 53.50 | 53.50 | 53.50 | 53.50 | +9.631% | 1 | 82 | -17.308% |
| 2026-09-15 | 50.90 | 50.90 | 48.80 | 48.80 | +0.412% | 3 | 79 | -9.344% |
| 2026-09-14 | 48.60 | 48.60 | 48.60 | 48.60 | -16.207% | 3 | 76 | -8.971% |
| 2026-09-09 | 58.00 | 58.00 | 58.00 | 58.00 | +1.045% | 1 | 76 | -23.724% |
| 2026-09-08 | 53.50 | 57.40 | 53.01 | 57.40 | +20.740% | 3 | 76 | -22.927% |
| 2026-09-04 | 47.15 | 47.54 | 47.10 | 47.54 | +14.005% | 33 | 44 | -6.942% |
| 2026-08-31 | 42.00 | 42.00 | 41.70 | 41.70 | -5.292% | 7 | 42 | +6.091% |
| 2026-08-28 | 44.70 | 44.70 | 44.03 | 44.03 | +11.922% | 2 | 42 | +0.477% |
| 2026-08-26 | 39.34 | 39.34 | 39.34 | 39.34 | -2.017% | 1 | 42 | +12.456% |
| 2026-08-25 | 42.20 | 42.20 | 40.15 | 40.15 | -0.372% | 16 | 27 | +10.187% |
| 2026-08-24 | 38.89 | 40.30 | 38.89 | 40.30 | -6.366% | 3 | 27 | +9.777% |
| 2026-08-21 | 43.18 | 43.18 | 43.04 | 43.04 | -3.346% | 6 | 22 | +2.788% |
| 2026-08-20 | 44.53 | 44.53 | 44.53 | 44.53 | -3.090% | 1 | 22 | -0.651% |
| 2026-08-19 | 45.95 | 45.95 | 45.95 | 45.95 | -4.271% | 5 | 17 | -3.721% |
| 2026-08-18 | 48.00 | 48.00 | 48.00 | 48.00 | -17.370% | 3 | 17 | -7.833% |
| 2026-08-13 | 58.02 | 58.09 | 58.02 | 58.09 | +12.578% | 2 | 16 | -23.842% |
| 2026-08-10 | 51.60 | 51.60 | 51.60 | 51.60 | -2.124% | 1 | 16 | -14.264% |
| 2026-08-06 | 52.72 | 52.72 | 52.72 | 52.72 | +0.419% | 5 | 12 | -16.085% |
| 2026-08-04 | 52.50 | 52.50 | 52.50 | 52.50 | +17.371% | 5 | 9 | -15.733% |
| 2026-08-03 | 45.00 | 45.00 | 44.73 | 44.73 | -8.509% | 2 | 8 | -1.095% |
| 2026-07-31 | 48.89 | 48.89 | 48.89 | 48.89 | +16.349% | 2 | 6 | -9.511% |
| 2026-07-28 | 42.11 | 42.11 | 42.02 | 42.02 | -6.518% | 2 | 6 | +5.283% |
| 2026-07-27 | 44.20 | 44.95 | 44.20 | 44.95 | -3.974% | 4 | 4 | -1.580% |
| 2026-07-24 | 50.63 | 50.63 | 46.81 | 46.81 | -19.570% | 2 | 4 | -5.490% |
| 2026-07-21 | 56.72 | 58.20 | 56.72 | 58.20 | +9.152% | 2 | 5 | -23.986% |
| 2026-07-20 | 53.32 | 53.32 | 53.32 | 53.32 | +1.369% | 1 | 4 | -17.029% |
| 2026-07-17 | 48.44 | 52.60 | 48.44 | 52.60 | 0.000% | 5 | 0 | -15.894% |