INTC270219C00090000
INTC Feb 19 2027 90.00 Call
optionOPRA
EODOct 21, 2026
14.60USD+3.253%(+0.46)86Vol5,120OI
INTC270219C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 14.83 | 14.83 | 13.65 | 14.60 | +3.253% | 86 | 5,084 | 0.000% |
| 2026-10-20 | 13.00 | 15.15 | 12.45 | 14.14 | +1.362% | 339 | 4,912 | +3.253% |
| 2026-10-19 | 15.70 | 16.15 | 13.90 | 13.95 | +6.897% | 134 | 4,904 | +4.659% |
| 2026-10-16 | 14.35 | 14.70 | 12.82 | 13.05 | -25.043% | 280 | 4,858 | +11.877% |
| 2026-10-15 | 15.10 | 17.41 | 13.46 | 17.41 | -7.295% | 178 | 4,836 | -16.140% |
| 2026-10-14 | 20.03 | 20.03 | 18.25 | 18.78 | -11.206% | 90 | 4,862 | -22.258% |
| 2026-10-13 | 18.19 | 21.30 | 18.19 | 21.15 | +4.703% | 74 | 4,889 | -30.969% |
| 2026-10-12 | 21.40 | 21.40 | 20.00 | 20.20 | -12.250% | 154 | 4,787 | -27.723% |
| 2026-10-09 | 24.00 | 24.00 | 23.02 | 23.02 | -4.003% | 2 | 4,787 | -36.577% |
| 2026-10-08 | 27.50 | 27.50 | 23.98 | 23.98 | -20.332% | 17 | 4,783 | -39.116% |
| 2026-10-07 | 31.24 | 31.24 | 30.10 | 30.10 | +1.861% | 2 | 4,783 | -51.495% |
| 2026-10-06 | 32.35 | 32.35 | 29.55 | 29.55 | -11.791% | 79 | 4,759 | -50.592% |
| 2026-10-05 | 34.00 | 34.00 | 33.50 | 33.50 | -8.719% | 28 | 4,738 | -56.418% |
| 2026-10-02 | 40.50 | 41.25 | 36.70 | 36.70 | -1.609% | 97 | 4,718 | -60.218% |
| 2026-10-01 | 36.07 | 37.35 | 36.07 | 37.30 | -0.824% | 89 | 4,724 | -60.858% |
| 2026-09-30 | 37.00 | 37.61 | 36.80 | 37.61 | +11.108% | 15 | 4,714 | -61.181% |
| 2026-09-29 | 34.25 | 34.47 | 33.65 | 33.85 | -0.265% | 16 | 4,714 | -56.869% |
| 2026-09-28 | 33.30 | 33.94 | 33.30 | 33.94 | -19.287% | 40 | 4,713 | -56.983% |
| 2026-09-25 | 41.55 | 42.20 | 41.20 | 42.05 | -4.929% | 119 | 4,695 | -65.279% |
| 2026-09-24 | 42.66 | 44.23 | 42.66 | 44.23 | +16.364% | 13 | 4,683 | -66.991% |
| 2026-09-23 | 39.70 | 39.70 | 37.85 | 38.01 | -4.569% | 10 | 4,681 | -61.589% |
| 2026-09-22 | 39.65 | 39.83 | 39.65 | 39.83 | -0.325% | 2 | 4,682 | -63.344% |
| 2026-09-21 | 35.05 | 41.76 | 35.00 | 39.96 | +39.818% | 50 | 4,696 | -63.463% |
| 2026-09-18 | 28.80 | 29.10 | 27.00 | 28.58 | -2.756% | 63 | 4,705 | -48.915% |
| 2026-09-17 | 26.85 | 31.00 | 26.85 | 29.39 | +28.173% | 1,896 | 6,311 | -50.323% |
| 2026-09-16 | 22.75 | 24.00 | 22.00 | 22.93 | +10.773% | 25 | 6,308 | -36.328% |
| 2026-09-15 | 22.60 | 22.60 | 20.70 | 20.70 | -2.908% | 29 | 6,307 | -29.469% |
| 2026-09-14 | 19.47 | 21.32 | 19.45 | 21.32 | -11.167% | 35 | 6,299 | -31.520% |
| 2026-09-11 | 25.20 | 26.00 | 24.00 | 24.00 | +2.345% | 20 | 6,299 | -39.167% |
| 2026-09-10 | 24.50 | 25.00 | 23.20 | 23.45 | -15.495% | 11 | 6,298 | -37.740% |
| 2026-09-09 | 26.95 | 28.24 | 26.88 | 27.75 | +1.277% | 189 | 6,298 | -47.387% |
| 2026-09-08 | 24.50 | 27.75 | 23.83 | 27.40 | +37.000% | 109 | 6,320 | -46.715% |
| 2026-09-04 | 17.10 | 20.00 | 17.10 | 20.00 | +21.212% | 101 | 6,285 | -27.000% |
| 2026-09-03 | 15.70 | 17.23 | 15.43 | 16.50 | +5.634% | 43 | 6,274 | -11.515% |
| 2026-09-02 | 15.25 | 15.86 | 15.00 | 15.62 | +2.763% | 31 | 6,265 | -6.530% |
| 2026-09-01 | 14.40 | 15.35 | 13.81 | 15.20 | -3.061% | 391 | 6,186 | -3.947% |
| 2026-08-31 | 16.88 | 16.88 | 15.68 | 15.68 | -3.210% | 1,201 | 6,186 | -6.888% |
| 2026-08-28 | 18.15 | 18.60 | 16.15 | 16.20 | -10.744% | 130 | 6,144 | -9.877% |
| 2026-08-27 | 17.76 | 18.72 | 16.15 | 18.15 | +15.238% | 81 | 6,134 | -19.559% |
| 2026-08-26 | 15.60 | 16.10 | 14.60 | 15.75 | +0.639% | 76 | 6,129 | -7.302% |
| 2026-08-25 | 17.15 | 17.20 | 15.60 | 15.65 | -0.635% | 106 | 6,075 | -6.709% |
| 2026-08-24 | 14.75 | 16.10 | 14.75 | 15.75 | -12.011% | 1,920 | 4,363 | -7.302% |
| 2026-08-21 | 18.87 | 19.05 | 17.75 | 17.90 | -6.527% | 120 | 4,280 | -18.436% |
| 2026-08-20 | 19.07 | 19.25 | 17.70 | 19.15 | -4.441% | 422 | 4,001 | -23.760% |
| 2026-08-19 | 21.00 | 21.00 | 18.95 | 20.04 | -9.116% | 32 | 3,999 | -27.146% |
| 2026-08-18 | 24.00 | 24.00 | 21.86 | 22.05 | -20.455% | 813 | 3,286 | -33.787% |
| 2026-08-17 | 27.30 | 29.08 | 27.30 | 27.72 | +0.873% | 133 | 3,283 | -47.330% |
| 2026-08-14 | 27.74 | 27.74 | 27.48 | 27.48 | -11.212% | 7 | 3,278 | -46.870% |
| 2026-08-13 | 30.00 | 31.03 | 30.00 | 30.95 | +14.630% | 13 | 3,279 | -52.827% |
| 2026-08-12 | 27.07 | 28.12 | 27.00 | 27.00 | +8.915% | 68 | 3,241 | -45.926% |
| 2026-08-11 | 25.10 | 25.10 | 24.79 | 24.79 | -1.235% | 40 | 3,210 | -41.105% |
| 2026-08-10 | 26.00 | 26.30 | 25.00 | 25.10 | -11.620% | 59 | 3,205 | -41.833% |
| 2026-08-07 | 29.50 | 29.50 | 28.40 | 28.40 | +0.070% | 28 | 3,206 | -48.592% |
| 2026-08-06 | 26.95 | 30.50 | 26.95 | 28.38 | -4.283% | 45 | 3,211 | -48.555% |
| 2026-08-05 | 28.87 | 30.00 | 28.50 | 29.65 | -0.503% | 22 | 3,201 | -50.759% |
| 2026-08-04 | 25.00 | 29.80 | 25.00 | 29.80 | +35.516% | 35 | 3,203 | -51.007% |
| 2026-08-03 | 19.41 | 22.50 | 19.41 | 21.99 | -4.805% | 44 | 3,210 | -33.606% |
| 2026-07-31 | 24.05 | 24.05 | 22.97 | 23.10 | -2.449% | 89 | 3,169 | -36.797% |
| 2026-07-30 | 19.95 | 24.00 | 19.95 | 23.68 | +37.275% | 63 | 3,122 | -38.345% |
| 2026-07-29 | 20.60 | 20.68 | 17.25 | 17.25 | -14.604% | 1,548 | 1,605 | -15.362% |
| 2026-07-28 | 19.94 | 21.15 | 18.05 | 20.20 | -14.407% | 30 | 1,590 | -27.723% |
| 2026-07-27 | 22.60 | 23.60 | 21.65 | 23.60 | -12.593% | 1,508 | 277 | -38.136% |
| 2026-07-24 | 28.58 | 28.58 | 26.60 | 27.00 | -10.000% | 18 | 265 | -45.926% |
| 2026-07-23 | 31.30 | 31.30 | 30.00 | 30.00 | -13.917% | 255 | 11 | -51.333% |
| 2026-07-22 | 34.85 | 34.85 | 34.85 | 34.85 | +6.705% | 10 | 1 | -58.106% |
| 2026-07-21 | 32.66 | 32.66 | 32.66 | 32.66 | +10.226% | 1 | 1 | -55.297% |
| 2026-07-20 | 29.63 | 29.63 | 29.63 | 29.63 | 0.000% | 1 | 0 | -50.726% |