INTC270219C00060000
INTC Feb 19 2027 60.00 Call
optionOPRA
EODOct 21, 2026
35.02USD+2.698%(+0.92)2Vol122OI
INTC270219C00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 35.02 | 35.02 | 35.02 | 35.02 | +2.698% | 2 | 120 | 0.000% |
| 2026-10-20 | 34.10 | 34.10 | 34.10 | 34.10 | -1.587% | 1 | 119 | +2.698% |
| 2026-10-19 | 36.52 | 36.52 | 34.65 | 34.65 | +2.819% | 2 | 117 | +1.068% |
| 2026-10-16 | 34.55 | 34.55 | 33.67 | 33.70 | -7.290% | 5 | 118 | +3.917% |
| 2026-10-15 | 35.18 | 36.35 | 35.18 | 36.35 | -14.046% | 6 | 116 | -3.659% |
| 2026-10-13 | 42.29 | 42.29 | 42.29 | 42.29 | -2.333% | 1 | 117 | -17.191% |
| 2026-10-12 | 43.30 | 43.30 | 43.30 | 43.30 | -10.352% | 15 | 108 | -19.122% |
| 2026-10-09 | 48.30 | 48.30 | 48.30 | 48.30 | -0.310% | 2 | 106 | -27.495% |
| 2026-10-08 | 50.45 | 50.45 | 48.45 | 48.45 | -14.096% | 2 | 107 | -27.719% |
| 2026-10-06 | 56.40 | 56.40 | 56.40 | 56.40 | -4.407% | 5 | 107 | -37.908% |
| 2026-10-05 | 59.00 | 59.00 | 59.00 | 59.00 | -7.204% | 1 | 107 | -40.644% |
| 2026-10-02 | 63.58 | 63.58 | 63.58 | 63.58 | +2.137% | 1 | 107 | -44.920% |
| 2026-10-01 | 62.25 | 62.25 | 62.25 | 62.25 | -9.098% | 10 | 97 | -43.743% |
| 2026-09-24 | 68.48 | 68.48 | 68.48 | 68.48 | +8.958% | 1 | 97 | -48.861% |
| 2026-09-23 | 62.85 | 62.85 | 62.85 | 62.85 | -1.179% | 3 | 97 | -44.280% |
| 2026-09-22 | 63.60 | 63.60 | 63.60 | 63.60 | +21.839% | 1 | 96 | -44.937% |
| 2026-09-18 | 52.20 | 52.20 | 52.20 | 52.20 | +1.261% | 1 | 97 | -32.912% |
| 2026-09-17 | 51.55 | 51.55 | 51.55 | 51.55 | +15.583% | 8 | 92 | -32.066% |
| 2026-09-16 | 44.60 | 44.60 | 44.60 | 44.60 | +9.852% | 8 | 92 | -21.480% |
| 2026-09-14 | 40.60 | 40.60 | 40.60 | 40.60 | -6.881% | 1 | 93 | -13.744% |
| 2026-09-10 | 43.60 | 43.60 | 43.60 | 43.60 | -11.020% | 2 | 91 | -19.679% |
| 2026-09-09 | 48.21 | 49.00 | 48.21 | 49.00 | +6.176% | 6 | 87 | -28.531% |
| 2026-09-08 | 44.44 | 46.15 | 44.44 | 46.15 | +19.220% | 2 | 88 | -24.117% |
| 2026-09-04 | 36.85 | 38.71 | 36.85 | 38.71 | +18.054% | 2 | 89 | -9.532% |
| 2026-09-03 | 32.79 | 32.79 | 32.79 | 32.79 | -3.445% | 1 | 89 | +6.801% |
| 2026-09-02 | 33.05 | 33.96 | 33.05 | 33.96 | +2.722% | 6 | 87 | +3.121% |
| 2026-09-01 | 30.10 | 33.06 | 30.10 | 33.06 | -6.026% | 3 | 86 | +5.929% |
| 2026-08-27 | 34.63 | 35.65 | 34.63 | 35.18 | +9.255% | 37 | 54 | -0.455% |
| 2026-08-26 | 31.36 | 32.20 | 31.36 | 32.20 | 0.000% | 22 | 47 | +8.758% |
| 2026-08-25 | 34.31 | 34.31 | 32.20 | 32.20 | +1.899% | 9 | 48 | +8.758% |
| 2026-08-24 | 31.60 | 31.60 | 31.60 | 31.60 | -9.430% | 1 | 47 | +10.823% |
| 2026-08-20 | 34.89 | 34.89 | 34.89 | 34.89 | -6.083% | 1 | 46 | +0.373% |
| 2026-08-19 | 37.50 | 37.50 | 37.15 | 37.15 | -8.272% | 2 | 44 | -5.734% |
| 2026-08-18 | 40.50 | 40.50 | 40.50 | 40.50 | -7.850% | 1 | 43 | -13.531% |
| 2026-08-10 | 43.54 | 43.95 | 43.54 | 43.95 | -7.958% | 3 | 41 | -20.319% |
| 2026-08-07 | 46.70 | 47.75 | 46.40 | 47.75 | +2.008% | 3 | 39 | -26.660% |
| 2026-08-06 | 46.81 | 46.81 | 46.81 | 46.81 | +1.014% | 1 | 39 | -25.187% |
| 2026-08-04 | 46.34 | 46.34 | 46.34 | 46.34 | +18.426% | 1 | 38 | -24.428% |
| 2026-07-30 | 34.95 | 39.13 | 34.95 | 39.13 | +25.618% | 7 | 39 | -10.503% |
| 2026-07-29 | 32.50 | 32.50 | 31.15 | 31.15 | -10.023% | 2 | 37 | +12.424% |
| 2026-07-28 | 32.00 | 34.62 | 32.00 | 34.62 | -7.680% | 18 | 28 | +1.155% |
| 2026-07-27 | 39.15 | 39.15 | 37.50 | 37.50 | -6.624% | 2 | 28 | -6.613% |
| 2026-07-24 | 46.70 | 46.70 | 40.16 | 40.16 | -21.131% | 5 | 24 | -12.799% |
| 2026-07-22 | 51.79 | 51.79 | 50.92 | 50.92 | +3.077% | 2 | 22 | -31.225% |
| 2026-07-21 | 49.40 | 49.40 | 49.40 | 49.40 | +7.438% | 5 | 22 | -29.109% |
| 2026-07-20 | 46.71 | 46.71 | 45.98 | 45.98 | +11.116% | 19 | 3 | -23.836% |
| 2026-07-17 | 41.38 | 41.38 | 41.38 | 41.38 | 0.000% | 3 | 0 | -15.370% |