INTC270219C00070000
INTC Feb 19 2027 70.00 Call
optionOPRA
EODOct 21, 2026
25.80USD-6.522%(-1.80)2Vol146OI
INTC270219C00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 26.00 | 26.00 | 25.80 | 25.80 | -6.522% | 2 | 144 | 0.000% |
| 2026-10-19 | 28.85 | 28.85 | 27.60 | 27.60 | +13.814% | 11 | 136 | -6.522% |
| 2026-10-16 | 27.05 | 27.05 | 24.25 | 24.25 | -18.815% | 5 | 131 | +6.392% |
| 2026-10-15 | 26.87 | 29.87 | 26.87 | 29.87 | -9.485% | 7 | 128 | -13.626% |
| 2026-10-14 | 33.00 | 33.00 | 32.99 | 33.00 | -4.348% | 11 | 120 | -21.818% |
| 2026-10-13 | 34.50 | 34.50 | 34.50 | 34.50 | +0.058% | 1 | 121 | -25.217% |
| 2026-10-12 | 34.48 | 34.48 | 34.48 | 34.48 | -18.487% | 1 | 120 | -25.174% |
| 2026-10-08 | 42.92 | 42.92 | 42.30 | 42.30 | -8.934% | 4 | 119 | -39.007% |
| 2026-10-07 | 46.45 | 46.45 | 46.45 | 46.45 | +0.324% | 5 | 115 | -44.456% |
| 2026-10-06 | 46.30 | 46.30 | 46.30 | 46.30 | -6.747% | 3 | 112 | -44.276% |
| 2026-10-05 | 49.03 | 49.69 | 49.00 | 49.65 | -9.579% | 5 | 109 | -48.036% |
| 2026-10-02 | 54.91 | 54.91 | 54.91 | 54.91 | +12.451% | 5 | 104 | -53.014% |
| 2026-09-28 | 48.83 | 48.83 | 48.83 | 48.83 | -13.575% | 2 | 106 | -47.164% |
| 2026-09-25 | 56.50 | 56.50 | 56.50 | 56.50 | -5.833% | 1 | 107 | -54.336% |
| 2026-09-24 | 55.61 | 60.00 | 55.61 | 60.00 | +10.497% | 11 | 117 | -57.000% |
| 2026-09-23 | 54.50 | 54.50 | 54.30 | 54.30 | -2.162% | 10 | 123 | -52.486% |
| 2026-09-22 | 54.55 | 55.50 | 54.55 | 55.50 | -0.573% | 5 | 121 | -53.514% |
| 2026-09-21 | 49.30 | 58.01 | 49.30 | 55.82 | +24.793% | 47 | 101 | -53.780% |
| 2026-09-17 | 43.65 | 45.01 | 43.45 | 44.73 | +20.242% | 30 | 98 | -42.321% |
| 2026-09-16 | 35.93 | 37.20 | 35.70 | 37.20 | +9.091% | 9 | 105 | -30.645% |
| 2026-09-15 | 34.75 | 35.00 | 34.10 | 34.10 | +2.402% | 8 | 106 | -24.340% |
| 2026-09-14 | 31.40 | 33.30 | 31.40 | 33.30 | -12.941% | 8 | 106 | -22.523% |
| 2026-09-11 | 38.25 | 38.25 | 38.25 | 38.25 | +6.993% | 10 | 104 | -32.549% |
| 2026-09-10 | 35.75 | 35.75 | 35.75 | 35.75 | -13.186% | 1 | 103 | -27.832% |
| 2026-09-09 | 41.18 | 41.18 | 41.18 | 41.18 | +3.676% | 5 | 99 | -37.348% |
| 2026-09-08 | 36.87 | 40.30 | 36.70 | 39.72 | +26.296% | 56 | 74 | -35.045% |
| 2026-09-04 | 30.68 | 31.50 | 30.50 | 31.45 | +17.351% | 22 | 65 | -17.965% |
| 2026-08-28 | 27.20 | 27.20 | 26.70 | 26.80 | -3.004% | 10 | 64 | -3.731% |
| 2026-08-27 | 27.40 | 28.51 | 27.03 | 27.63 | +11.142% | 16 | 64 | -6.623% |
| 2026-08-26 | 25.00 | 25.00 | 24.63 | 24.86 | -2.318% | 57 | 72 | +3.781% |
| 2026-08-25 | 25.75 | 25.92 | 25.45 | 25.45 | +0.593% | 7 | 73 | +1.375% |
| 2026-08-24 | 24.60 | 26.00 | 24.60 | 25.30 | -15.667% | 4 | 71 | +1.976% |
| 2026-08-20 | 29.20 | 30.17 | 29.20 | 30.00 | +1.351% | 3 | 68 | -14.000% |
| 2026-08-19 | 29.60 | 29.60 | 29.60 | 29.60 | -11.111% | 2 | 66 | -12.838% |
| 2026-08-18 | 35.55 | 35.55 | 33.14 | 33.30 | -18.780% | 8 | 66 | -22.523% |
| 2026-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | +5.752% | 1 | 65 | -37.073% |
| 2026-08-07 | 38.77 | 38.77 | 38.77 | 38.77 | -6.578% | 1 | 64 | -33.454% |
| 2026-08-05 | 41.50 | 41.50 | 41.50 | 41.50 | +3.750% | 8 | 56 | -37.831% |
| 2026-08-04 | 40.00 | 40.00 | 40.00 | 40.00 | +19.940% | 1 | 56 | -35.500% |
| 2026-07-31 | 33.35 | 33.35 | 33.35 | 33.35 | +15.000% | 1 | 55 | -22.639% |
| 2026-07-28 | 29.00 | 29.00 | 29.00 | 29.00 | -1.795% | 20 | 35 | -11.034% |
| 2026-07-27 | 29.50 | 29.53 | 29.50 | 29.53 | -13.147% | 30 | 64 | -12.631% |
| 2026-07-24 | 38.68 | 38.68 | 34.00 | 34.00 | -22.692% | 33 | 33 | -24.118% |
| 2026-07-23 | 43.98 | 43.98 | 43.98 | 43.98 | -4.640% | 2 | 31 | -41.337% |
| 2026-07-22 | 46.12 | 46.12 | 46.12 | 46.12 | +22.497% | 1 | 31 | -44.059% |
| 2026-07-17 | 33.01 | 37.65 | 33.01 | 37.65 | 0.000% | 31 | 31 | -31.474% |