INTC270219C00080000
INTC Feb 19 2027 80.00 Call
optionOPRA
EODOct 21, 2026
19.95USD-1.724%(-0.35)19Vol789OI
INTC270219C00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 20.60 | 20.60 | 18.70 | 19.95 | -1.724% | 19 | 782 | 0.000% |
| 2026-10-20 | 18.00 | 20.62 | 17.20 | 20.30 | +12.778% | 27 | 759 | -1.724% |
| 2026-10-16 | 19.00 | 19.00 | 18.00 | 18.00 | -22.581% | 27 | 733 | +10.833% |
| 2026-10-15 | 20.89 | 23.35 | 18.46 | 23.25 | -4.713% | 30 | 707 | -14.194% |
| 2026-10-13 | 24.40 | 24.40 | 24.40 | 24.40 | -7.820% | 1 | 706 | -18.238% |
| 2026-10-12 | 26.58 | 26.60 | 26.47 | 26.47 | -12.525% | 13 | 693 | -24.632% |
| 2026-10-09 | 30.26 | 30.26 | 30.26 | 30.26 | -5.820% | 15 | 678 | -34.071% |
| 2026-10-08 | 33.73 | 33.73 | 31.10 | 32.13 | -17.679% | 513 | 667 | -37.908% |
| 2026-10-06 | 40.18 | 40.18 | 38.82 | 39.03 | -10.235% | 9 | 664 | -48.885% |
| 2026-09-30 | 43.48 | 43.48 | 43.48 | 43.48 | +4.771% | 1 | 664 | -54.117% |
| 2026-09-29 | 41.80 | 41.80 | 41.50 | 41.50 | -15.565% | 3 | 663 | -51.928% |
| 2026-09-25 | 49.20 | 49.28 | 49.15 | 49.15 | +3.365% | 6 | 664 | -59.410% |
| 2026-09-24 | 47.70 | 49.10 | 47.55 | 47.55 | +5.902% | 60 | 707 | -58.044% |
| 2026-09-23 | 45.55 | 45.55 | 44.90 | 44.90 | -6.067% | 8 | 705 | -55.568% |
| 2026-09-22 | 46.30 | 47.95 | 46.30 | 47.80 | +1.057% | 84 | 673 | -58.264% |
| 2026-09-21 | 43.89 | 50.00 | 43.89 | 47.30 | +41.957% | 13 | 677 | -57.822% |
| 2026-09-18 | 36.40 | 36.40 | 33.32 | 33.32 | -7.444% | 50 | 639 | -40.126% |
| 2026-09-17 | 33.25 | 37.35 | 33.25 | 36.00 | +23.288% | 4 | 637 | -44.583% |
| 2026-09-16 | 29.45 | 29.45 | 29.20 | 29.20 | +9.651% | 2 | 636 | -31.678% |
| 2026-09-15 | 26.63 | 26.63 | 26.63 | 26.63 | +1.641% | 1 | 637 | -25.084% |
| 2026-09-14 | 26.80 | 27.15 | 26.20 | 26.20 | -15.756% | 114 | 523 | -23.855% |
| 2026-09-11 | 32.00 | 32.25 | 31.10 | 31.10 | +7.057% | 3 | 524 | -35.852% |
| 2026-09-10 | 28.55 | 29.05 | 28.50 | 29.05 | -10.615% | 3 | 521 | -31.325% |
| 2026-09-09 | 33.19 | 33.19 | 32.50 | 32.50 | -1.931% | 2 | 520 | -38.615% |
| 2026-09-08 | 30.10 | 33.20 | 29.89 | 33.14 | +32.137% | 431 | 150 | -39.801% |
| 2026-09-04 | 24.11 | 25.08 | 24.11 | 25.08 | +16.869% | 16 | 152 | -20.455% |
| 2026-09-03 | 19.60 | 21.46 | 19.60 | 21.46 | +4.939% | 3 | 149 | -7.036% |
| 2026-09-01 | 18.27 | 20.45 | 18.27 | 20.45 | +0.689% | 3 | 148 | -2.445% |
| 2026-08-31 | 20.31 | 20.31 | 20.31 | 20.31 | -2.590% | 1 | 148 | -1.773% |
| 2026-08-28 | 22.95 | 22.95 | 20.80 | 20.85 | -6.460% | 19 | 141 | -4.317% |
| 2026-08-27 | 21.60 | 23.00 | 21.60 | 22.29 | +12.576% | 17 | 149 | -10.498% |
| 2026-08-26 | 19.00 | 19.80 | 19.00 | 19.80 | -2.222% | 5 | 147 | +0.758% |
| 2026-08-25 | 21.75 | 21.75 | 20.15 | 20.25 | -1.890% | 19 | 133 | -1.481% |
| 2026-08-24 | 19.29 | 20.64 | 19.25 | 20.64 | -8.267% | 24 | 126 | -3.343% |
| 2026-08-21 | 23.64 | 23.75 | 22.50 | 22.50 | -0.177% | 11 | 124 | -11.333% |
| 2026-08-20 | 22.56 | 22.56 | 22.54 | 22.54 | -8.671% | 2 | 124 | -11.491% |
| 2026-08-19 | 25.85 | 25.85 | 24.00 | 24.68 | -8.930% | 24 | 120 | -19.165% |
| 2026-08-18 | 28.00 | 28.00 | 27.10 | 27.10 | -23.251% | 8 | 116 | -26.384% |
| 2026-08-17 | 35.31 | 35.31 | 35.31 | 35.31 | +6.709% | 1 | 116 | -43.500% |
| 2026-08-12 | 33.09 | 33.09 | 33.09 | 33.09 | +5.382% | 1 | 116 | -39.710% |
| 2026-08-10 | 30.20 | 31.40 | 30.20 | 31.40 | -9.170% | 7 | 122 | -36.465% |
| 2026-08-07 | 32.35 | 34.57 | 31.10 | 34.57 | +7.728% | 4 | 121 | -42.291% |
| 2026-08-06 | 32.09 | 32.09 | 32.09 | 32.09 | -4.209% | 3 | 118 | -37.831% |
| 2026-08-04 | 33.50 | 33.50 | 33.50 | 33.50 | +30.097% | 5 | 113 | -40.448% |
| 2026-08-03 | 25.75 | 25.75 | 25.75 | 25.75 | -7.274% | 2 | 111 | -22.524% |
| 2026-07-31 | 27.80 | 27.80 | 27.77 | 27.77 | +24.641% | 7 | 104 | -28.160% |
| 2026-07-29 | 22.28 | 22.28 | 22.28 | 22.28 | -3.966% | 1 | 104 | -10.458% |
| 2026-07-28 | 22.88 | 23.20 | 22.88 | 23.20 | -11.954% | 6 | 98 | -14.009% |
| 2026-07-27 | 25.35 | 26.35 | 25.35 | 26.35 | -10.130% | 87 | 53 | -24.288% |
| 2026-07-24 | 31.66 | 32.30 | 29.32 | 29.32 | -25.772% | 25 | 32 | -31.958% |
| 2026-07-22 | 39.50 | 39.50 | 39.50 | 39.50 | +0.381% | 10 | 22 | -49.494% |
| 2026-07-21 | 38.85 | 39.55 | 38.85 | 39.35 | +22.205% | 22 | 10 | -49.301% |
| 2026-07-17 | 32.20 | 32.20 | 32.20 | 32.20 | 0.000% | 10 | 0 | -38.043% |