INTC270219C00075000
INTC Feb 19 2027 75.00 Call
optionOPRA
EODOct 21, 2026
23.21USD+7.903%(+1.70)1Vol124OI
INTC270219C00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 23.21 | 23.21 | 23.21 | 23.21 | +7.903% | 1 | 123 | 0.000% |
| 2026-10-20 | 20.50 | 21.51 | 20.40 | 21.51 | -7.124% | 3 | 122 | +7.903% |
| 2026-10-19 | 25.00 | 25.14 | 23.16 | 23.16 | +5.753% | 34 | 109 | +0.216% |
| 2026-10-16 | 23.15 | 23.15 | 21.90 | 21.90 | -11.336% | 42 | 117 | +5.982% |
| 2026-10-15 | 23.65 | 24.70 | 23.65 | 24.70 | -14.974% | 4 | 113 | -6.032% |
| 2026-10-14 | 29.50 | 29.50 | 29.05 | 29.05 | -1.190% | 3 | 112 | -20.103% |
| 2026-10-13 | 29.40 | 29.40 | 29.40 | 29.40 | -2.326% | 3 | 109 | -21.054% |
| 2026-10-12 | 30.10 | 30.10 | 30.10 | 30.10 | -9.337% | 10 | 109 | -22.890% |
| 2026-10-09 | 34.38 | 34.38 | 33.20 | 33.20 | -5.007% | 12 | 110 | -30.090% |
| 2026-10-08 | 38.75 | 38.75 | 34.95 | 34.95 | -16.786% | 13 | 98 | -33.591% |
| 2026-10-06 | 42.80 | 42.80 | 42.00 | 42.00 | -6.459% | 9 | 90 | -44.738% |
| 2026-10-05 | 44.90 | 44.90 | 44.90 | 44.90 | -4.671% | 1 | 89 | -48.307% |
| 2026-09-29 | 47.10 | 47.10 | 47.10 | 47.10 | +5.487% | 2 | 89 | -50.722% |
| 2026-09-28 | 44.70 | 44.70 | 44.65 | 44.65 | -16.229% | 2 | 88 | -48.018% |
| 2026-09-25 | 53.30 | 53.30 | 53.30 | 53.30 | -1.113% | 1 | 89 | -56.454% |
| 2026-09-24 | 53.90 | 53.90 | 53.90 | 53.90 | +3.059% | 1 | 90 | -56.939% |
| 2026-09-22 | 52.21 | 52.30 | 52.21 | 52.30 | +2.549% | 30 | 100 | -55.621% |
| 2026-09-21 | 49.90 | 51.00 | 49.90 | 51.00 | +27.820% | 4 | 98 | -54.490% |
| 2026-09-18 | 39.90 | 39.90 | 39.90 | 39.90 | -3.390% | 1 | 97 | -41.830% |
| 2026-09-17 | 38.30 | 41.30 | 38.30 | 41.30 | +39.527% | 7 | 91 | -43.801% |
| 2026-09-15 | 30.90 | 30.90 | 29.60 | 29.60 | -1.169% | 2 | 91 | -21.588% |
| 2026-09-14 | 28.75 | 29.95 | 28.40 | 29.95 | -12.427% | 3 | 90 | -22.504% |
| 2026-09-11 | 34.20 | 34.20 | 34.20 | 34.20 | -7.568% | 1 | 90 | -32.135% |
| 2026-09-09 | 36.60 | 37.00 | 36.60 | 37.00 | +2.778% | 4 | 92 | -37.270% |
| 2026-09-08 | 36.25 | 36.96 | 36.00 | 36.00 | +33.581% | 44 | 58 | -35.528% |
| 2026-09-04 | 26.80 | 26.95 | 26.80 | 26.95 | +6.944% | 2 | 56 | -13.878% |
| 2026-09-03 | 24.50 | 25.20 | 24.50 | 25.20 | +12.100% | 4 | 52 | -7.897% |
| 2026-09-01 | 22.48 | 22.48 | 22.48 | 22.48 | -6.645% | 1 | 52 | +3.247% |
| 2026-08-31 | 24.08 | 24.08 | 24.08 | 24.08 | +1.134% | 1 | 52 | -3.613% |
| 2026-08-28 | 27.00 | 27.00 | 23.59 | 23.81 | -6.810% | 18 | 50 | -2.520% |
| 2026-08-27 | 25.51 | 25.55 | 24.68 | 25.55 | +13.657% | 15 | 53 | -9.159% |
| 2026-08-26 | 22.48 | 22.48 | 22.48 | 22.48 | -1.404% | 5 | 48 | +3.247% |
| 2026-08-25 | 23.98 | 23.98 | 22.80 | 22.80 | +0.132% | 32 | 19 | +1.798% |
| 2026-08-24 | 22.06 | 23.20 | 22.06 | 22.77 | -10.036% | 6 | 14 | +1.932% |
| 2026-08-21 | 25.31 | 25.31 | 25.31 | 25.31 | -4.020% | 1 | 13 | -8.297% |
| 2026-08-20 | 26.33 | 26.45 | 26.31 | 26.37 | -1.384% | 12 | 13 | -11.983% |
| 2026-08-19 | 26.73 | 26.74 | 26.73 | 26.74 | -11.015% | 5 | 8 | -13.201% |
| 2026-08-18 | 33.25 | 33.25 | 30.05 | 30.05 | -6.677% | 4 | 6 | -22.762% |
| 2026-08-11 | 32.20 | 32.20 | 32.20 | 32.20 | -3.448% | 1 | 7 | -27.919% |
| 2026-08-10 | 33.35 | 33.35 | 33.35 | 33.35 | +3.155% | 1 | 6 | -30.405% |
| 2026-08-04 | 32.33 | 32.33 | 32.33 | 32.33 | +12.140% | 1 | 6 | -28.209% |
| 2026-08-03 | 28.83 | 28.83 | 28.83 | 28.83 | +19.726% | 1 | 5 | -19.494% |
| 2026-07-29 | 26.43 | 26.43 | 24.08 | 24.08 | -1.433% | 2 | 4 | -3.613% |
| 2026-07-28 | 24.43 | 24.43 | 24.43 | 24.43 | -27.701% | 1 | 5 | -4.994% |
| 2026-07-24 | 35.14 | 35.14 | 33.79 | 33.79 | -11.266% | 2 | 3 | -31.311% |
| 2026-07-23 | 38.08 | 38.08 | 38.08 | 38.08 | -9.635% | 1 | 2 | -39.049% |
| 2026-07-22 | 42.14 | 42.14 | 42.14 | 42.14 | +0.453% | 1 | 1 | -44.922% |
| 2026-07-21 | 41.95 | 41.95 | 41.95 | 41.95 | +38.175% | 1 | 1 | -44.672% |
| 2026-07-17 | 30.36 | 30.36 | 30.36 | 30.36 | 0.000% | 1 | 0 | -23.551% |