INTC270219C00065000
INTC Feb 19 2027 65.00 Call
optionOPRA
EODOct 21, 2026
30.84USD+1.447%(+0.44)1Vol218OI
INTC270219C00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 30.84 | 30.84 | 30.84 | 30.84 | +1.447% | 1 | 218 | 0.000% |
| 2026-10-20 | 30.40 | 30.40 | 30.40 | 30.40 | -6.115% | 15 | 221 | +1.447% |
| 2026-10-19 | 32.38 | 32.38 | 32.38 | 32.38 | +10.512% | 1 | 221 | -4.756% |
| 2026-10-16 | 30.75 | 30.75 | 29.30 | 29.30 | -11.346% | 28 | 194 | +5.256% |
| 2026-10-15 | 31.20 | 33.05 | 31.20 | 33.05 | -15.967% | 8 | 194 | -6.687% |
| 2026-10-13 | 39.33 | 39.33 | 39.33 | 39.33 | +1.891% | 5 | 199 | -21.587% |
| 2026-10-12 | 38.73 | 38.73 | 38.35 | 38.60 | -11.039% | 8 | 199 | -20.104% |
| 2026-10-09 | 43.25 | 43.39 | 43.25 | 43.39 | -13.566% | 2 | 199 | -28.924% |
| 2026-10-07 | 50.20 | 50.20 | 50.20 | 50.20 | -2.995% | 2 | 201 | -38.566% |
| 2026-10-06 | 51.75 | 51.75 | 51.75 | 51.75 | -14.857% | 1 | 201 | -40.406% |
| 2026-10-02 | 60.78 | 60.78 | 60.78 | 60.78 | +6.669% | 1 | 200 | -49.260% |
| 2026-10-01 | 56.69 | 56.98 | 56.69 | 56.98 | +2.298% | 2 | 200 | -45.876% |
| 2026-09-29 | 55.70 | 55.70 | 55.70 | 55.70 | +4.151% | 10 | 195 | -44.632% |
| 2026-09-28 | 54.35 | 54.35 | 53.48 | 53.48 | -15.433% | 2 | 195 | -42.334% |
| 2026-09-25 | 63.24 | 63.24 | 63.24 | 63.24 | +9.166% | 2 | 193 | -51.233% |
| 2026-09-23 | 59.15 | 59.15 | 57.93 | 57.93 | -6.110% | 26 | 172 | -46.763% |
| 2026-09-22 | 60.10 | 61.70 | 59.30 | 61.70 | +3.960% | 5 | 176 | -50.016% |
| 2026-09-21 | 59.35 | 59.35 | 59.35 | 59.35 | +30.698% | 7 | 169 | -48.037% |
| 2026-09-18 | 45.20 | 45.45 | 45.20 | 45.41 | -7.816% | 5 | 165 | -32.085% |
| 2026-09-17 | 48.50 | 49.26 | 48.50 | 49.26 | +21.810% | 2 | 165 | -37.393% |
| 2026-09-16 | 40.44 | 40.44 | 40.44 | 40.44 | +10.492% | 1 | 166 | -23.739% |
| 2026-09-15 | 38.00 | 38.00 | 36.60 | 36.60 | +4.571% | 4 | 165 | -15.738% |
| 2026-09-14 | 35.00 | 35.00 | 35.00 | 35.00 | -20.146% | 13 | 157 | -11.886% |
| 2026-09-09 | 43.83 | 43.83 | 43.83 | 43.83 | +25.086% | 1 | 157 | -29.637% |
| 2026-09-04 | 33.70 | 35.04 | 33.70 | 35.04 | +11.238% | 2 | 158 | -11.986% |
| 2026-09-03 | 29.57 | 31.50 | 29.57 | 31.50 | +9.794% | 4 | 156 | -2.095% |
| 2026-09-01 | 28.69 | 28.69 | 28.69 | 28.69 | -4.367% | 1 | 155 | +7.494% |
| 2026-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | -2.025% | 1 | 155 | +2.800% |
| 2026-08-25 | 30.62 | 30.62 | 30.62 | 30.62 | +5.151% | 1 | 154 | +0.718% |
| 2026-08-24 | 27.55 | 29.22 | 27.55 | 29.12 | -7.467% | 13 | 154 | +5.907% |
| 2026-08-21 | 31.85 | 31.85 | 31.47 | 31.47 | -5.011% | 3 | 151 | -2.002% |
| 2026-08-19 | 33.13 | 33.13 | 33.13 | 33.13 | -9.728% | 4 | 147 | -6.912% |
| 2026-08-18 | 36.92 | 36.92 | 36.70 | 36.70 | -16.018% | 33 | 146 | -15.967% |
| 2026-08-17 | 43.81 | 43.81 | 43.60 | 43.70 | +1.040% | 3 | 145 | -29.428% |
| 2026-08-14 | 45.30 | 45.30 | 43.00 | 43.25 | -4.525% | 5 | 142 | -28.694% |
| 2026-08-13 | 47.23 | 47.23 | 45.30 | 45.30 | +8.894% | 3 | 140 | -31.921% |
| 2026-08-12 | 43.00 | 43.00 | 41.60 | 41.60 | +8.052% | 4 | 134 | -25.865% |
| 2026-08-11 | 39.18 | 39.18 | 38.50 | 38.50 | -2.532% | 31 | 104 | -19.896% |
| 2026-08-10 | 39.78 | 39.78 | 39.47 | 39.50 | -8.565% | 68 | 44 | -21.924% |
| 2026-08-07 | 43.00 | 43.20 | 41.84 | 43.20 | +1.647% | 12 | 43 | -28.611% |
| 2026-08-06 | 42.50 | 42.50 | 42.50 | 42.50 | +3.659% | 1 | 42 | -27.435% |
| 2026-08-05 | 43.00 | 43.00 | 41.00 | 41.00 | +28.125% | 2 | 40 | -24.780% |
| 2026-08-03 | 32.00 | 32.00 | 32.00 | 32.00 | -12.088% | 1 | 40 | -3.625% |
| 2026-07-30 | 35.46 | 36.72 | 35.46 | 36.40 | +21.333% | 18 | 30 | -15.275% |
| 2026-07-29 | 29.50 | 31.50 | 28.30 | 30.00 | -6.803% | 14 | 27 | +2.800% |
| 2026-07-28 | 32.25 | 32.25 | 32.19 | 32.19 | -9.324% | 2 | 25 | -4.194% |
| 2026-07-27 | 35.95 | 35.95 | 35.50 | 35.50 | -7.792% | 2 | 25 | -13.127% |
| 2026-07-24 | 38.50 | 38.50 | 38.50 | 38.50 | -20.207% | 2 | 25 | -19.896% |
| 2026-07-22 | 48.25 | 48.25 | 48.25 | 48.25 | +12.998% | 15 | 10 | -36.083% |
| 2026-07-20 | 42.70 | 42.70 | 42.70 | 42.70 | 0.000% | 10 | 0 | -27.775% |