INTC270219C00085000
INTC Feb 19 2027 85.00 Call
optionOPRA
EODOct 21, 2026
16.94USD-0.353%(-0.06)11Vol289OI
INTC270219C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 17.40 | 17.40 | 16.76 | 16.94 | -0.353% | 11 | 288 | 0.000% |
| 2026-10-20 | 15.00 | 17.00 | 14.50 | 17.00 | +0.354% | 4 | 286 | -0.353% |
| 2026-10-19 | 17.00 | 17.00 | 16.94 | 16.94 | +9.220% | 9 | 280 | 0.000% |
| 2026-10-16 | 18.00 | 18.00 | 15.40 | 15.51 | -21.825% | 13 | 271 | +9.220% |
| 2026-10-15 | 18.00 | 20.08 | 18.00 | 19.84 | -7.764% | 8 | 265 | -14.617% |
| 2026-10-14 | 22.98 | 22.98 | 21.51 | 21.51 | -2.449% | 5 | 263 | -21.246% |
| 2026-10-13 | 21.30 | 22.05 | 21.30 | 22.05 | -4.587% | 5 | 259 | -23.175% |
| 2026-10-12 | 23.15 | 23.22 | 23.08 | 23.11 | -20.035% | 16 | 261 | -26.698% |
| 2026-10-09 | 28.90 | 28.90 | 28.90 | 28.90 | +3.957% | 1 | 261 | -41.384% |
| 2026-10-08 | 30.82 | 30.82 | 27.30 | 27.80 | -19.723% | 6 | 260 | -39.065% |
| 2026-10-06 | 34.18 | 34.63 | 34.18 | 34.63 | -13.748% | 8 | 265 | -51.083% |
| 2026-10-01 | 40.15 | 40.15 | 40.15 | 40.15 | +7.930% | 1 | 265 | -57.808% |
| 2026-09-29 | 37.80 | 37.80 | 37.20 | 37.20 | -0.482% | 2 | 264 | -54.462% |
| 2026-09-28 | 37.38 | 37.38 | 37.38 | 37.38 | -17.173% | 4 | 264 | -54.682% |
| 2026-09-25 | 45.13 | 45.13 | 45.13 | 45.13 | +4.468% | 3 | 264 | -62.464% |
| 2026-09-22 | 43.20 | 43.20 | 43.20 | 43.20 | -0.690% | 1 | 265 | -60.787% |
| 2026-09-21 | 40.00 | 45.96 | 38.41 | 43.50 | +42.951% | 48 | 269 | -61.057% |
| 2026-09-18 | 32.35 | 32.35 | 30.43 | 30.43 | -8.892% | 90 | 224 | -44.331% |
| 2026-09-17 | 29.00 | 33.40 | 29.00 | 33.40 | +26.996% | 12 | 224 | -49.281% |
| 2026-09-16 | 25.94 | 26.30 | 25.94 | 26.30 | +16.115% | 3 | 223 | -35.589% |
| 2026-09-15 | 25.00 | 25.00 | 22.65 | 22.65 | -2.581% | 11 | 233 | -25.210% |
| 2026-09-14 | 23.15 | 24.25 | 22.50 | 23.25 | -13.408% | 20 | 228 | -27.140% |
| 2026-09-10 | 27.25 | 27.25 | 26.85 | 26.85 | -10.351% | 11 | 238 | -36.909% |
| 2026-09-08 | 28.00 | 30.72 | 26.83 | 29.95 | +37.701% | 45 | 232 | -43.439% |
| 2026-09-04 | 19.75 | 22.20 | 19.75 | 21.75 | +13.874% | 17 | 230 | -22.115% |
| 2026-09-03 | 17.88 | 19.55 | 16.75 | 19.10 | +6.704% | 16 | 226 | -11.309% |
| 2026-09-02 | 16.80 | 17.90 | 16.80 | 17.90 | +11.875% | 7 | 226 | -5.363% |
| 2026-09-01 | 16.10 | 16.43 | 15.82 | 16.00 | -12.807% | 9 | 224 | +5.875% |
| 2026-08-31 | 18.63 | 18.63 | 18.35 | 18.35 | -0.596% | 5 | 224 | -7.684% |
| 2026-08-28 | 20.20 | 20.20 | 18.32 | 18.46 | -6.532% | 13 | 217 | -8.234% |
| 2026-08-27 | 19.80 | 20.25 | 19.34 | 19.75 | +10.644% | 108 | 316 | -14.228% |
| 2026-08-26 | 17.45 | 17.85 | 16.75 | 17.85 | +0.962% | 10 | 314 | -5.098% |
| 2026-08-25 | 19.49 | 19.49 | 17.68 | 17.68 | -0.338% | 17 | 314 | -4.186% |
| 2026-08-24 | 18.50 | 18.50 | 16.80 | 17.74 | -12.178% | 163 | 257 | -4.510% |
| 2026-08-21 | 20.14 | 20.27 | 20.14 | 20.20 | -2.885% | 4 | 256 | -16.139% |
| 2026-08-20 | 21.28 | 21.28 | 20.00 | 20.80 | -3.926% | 9 | 254 | -18.558% |
| 2026-08-19 | 24.50 | 24.50 | 21.65 | 21.65 | -11.379% | 4 | 252 | -21.755% |
| 2026-08-18 | 26.10 | 26.10 | 24.30 | 24.43 | -19.849% | 126 | 140 | -30.659% |
| 2026-08-17 | 30.48 | 30.48 | 30.48 | 30.48 | -0.878% | 1 | 139 | -44.423% |
| 2026-08-14 | 33.15 | 33.15 | 30.50 | 30.75 | -3.150% | 121 | 29 | -44.911% |
| 2026-08-13 | 29.58 | 32.85 | 29.58 | 31.75 | +9.634% | 11 | 27 | -46.646% |
| 2026-08-12 | 29.89 | 29.89 | 28.96 | 28.96 | +9.490% | 7 | 24 | -41.506% |
| 2026-08-11 | 26.70 | 26.70 | 26.45 | 26.45 | -5.095% | 6 | 19 | -35.955% |
| 2026-08-10 | 27.48 | 27.87 | 27.48 | 27.87 | -6.477% | 3 | 19 | -39.218% |
| 2026-08-05 | 31.29 | 31.29 | 29.80 | 29.80 | -4.640% | 21 | 33 | -43.154% |
| 2026-08-04 | 31.15 | 31.25 | 31.15 | 31.25 | +28.866% | 4 | 33 | -45.792% |
| 2026-08-03 | 22.19 | 24.25 | 21.00 | 24.25 | +1.253% | 5 | 28 | -30.144% |
| 2026-07-31 | 25.32 | 25.32 | 23.95 | 23.95 | -7.171% | 3 | 29 | -29.269% |
| 2026-07-30 | 24.15 | 25.80 | 24.15 | 25.80 | +18.349% | 4 | 28 | -34.341% |
| 2026-07-29 | 21.77 | 21.80 | 19.75 | 21.80 | -2.373% | 37 | 5 | -22.294% |
| 2026-07-28 | 21.85 | 22.95 | 21.56 | 22.33 | -23.317% | 5 | 2 | -24.138% |
| 2026-07-24 | 29.12 | 29.12 | 29.12 | 29.12 | 0.000% | 2 | 0 | -41.827% |