INTC270219C00095000
INTC Feb 19 2027 95.00 Call
optionOPRA
EODOct 21, 2026
12.45USD+4.184%(+0.50)53Vol2,288OI
INTC270219C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.52 | 12.52 | 11.90 | 12.45 | +4.184% | 53 | 2,270 | 0.000% |
| 2026-10-20 | 10.75 | 12.99 | 10.63 | 11.95 | -0.994% | 25 | 2,255 | +4.184% |
| 2026-10-19 | 13.20 | 13.68 | 12.00 | 12.07 | +12.279% | 134 | 2,220 | +3.148% |
| 2026-10-16 | 13.00 | 13.00 | 10.75 | 10.75 | -26.721% | 736 | 1,781 | +15.814% |
| 2026-10-15 | 12.65 | 15.05 | 11.55 | 14.67 | -8.025% | 904 | 1,518 | -15.133% |
| 2026-10-14 | 16.75 | 16.85 | 15.95 | 15.95 | -12.218% | 82 | 1,473 | -21.944% |
| 2026-10-13 | 15.65 | 18.17 | 15.65 | 18.17 | +6.071% | 16 | 1,459 | -31.480% |
| 2026-10-12 | 18.82 | 18.82 | 17.00 | 17.13 | -21.169% | 28 | 1,444 | -27.320% |
| 2026-10-08 | 21.80 | 21.80 | 21.73 | 21.73 | -19.099% | 3 | 1,443 | -42.706% |
| 2026-10-07 | 27.62 | 27.62 | 26.86 | 26.86 | -3.451% | 2 | 1,442 | -53.649% |
| 2026-10-06 | 29.38 | 29.38 | 27.82 | 27.82 | -6.487% | 6 | 1,441 | -55.248% |
| 2026-10-05 | 30.90 | 30.90 | 29.75 | 29.75 | -10.256% | 29 | 1,440 | -58.151% |
| 2026-10-02 | 36.80 | 37.50 | 33.10 | 33.15 | -4.659% | 145 | 1,373 | -62.443% |
| 2026-10-01 | 34.77 | 34.77 | 34.77 | 34.77 | +6.168% | 1 | 1,374 | -64.193% |
| 2026-09-30 | 32.75 | 32.75 | 32.75 | 32.75 | +6.331% | 1 | 1,374 | -61.985% |
| 2026-09-29 | 30.81 | 30.81 | 30.80 | 30.80 | -0.227% | 30 | 1,374 | -59.578% |
| 2026-09-28 | 32.70 | 32.71 | 30.20 | 30.87 | -22.825% | 72 | 1,360 | -59.670% |
| 2026-09-24 | 37.50 | 40.00 | 37.50 | 40.00 | +12.360% | 7 | 1,354 | -68.875% |
| 2026-09-23 | 36.52 | 36.52 | 35.60 | 35.60 | -3.575% | 7 | 1,355 | -65.028% |
| 2026-09-22 | 35.95 | 36.92 | 35.87 | 36.92 | +1.012% | 15 | 1,459 | -66.278% |
| 2026-09-21 | 32.35 | 38.82 | 32.25 | 36.55 | +49.489% | 120 | 1,367 | -65.937% |
| 2026-09-18 | 25.25 | 25.25 | 24.45 | 24.45 | -9.377% | 15 | 1,369 | -49.080% |
| 2026-09-17 | 23.70 | 28.20 | 23.65 | 26.98 | +30.717% | 64 | 1,371 | -53.855% |
| 2026-09-16 | 22.61 | 22.61 | 20.47 | 20.64 | +14.986% | 21 | 1,364 | -39.680% |
| 2026-09-15 | 19.60 | 19.60 | 17.95 | 17.95 | -0.829% | 9 | 1,361 | -30.641% |
| 2026-09-14 | 18.35 | 19.08 | 17.71 | 18.10 | -19.269% | 17 | 1,356 | -31.215% |
| 2026-09-11 | 22.80 | 22.80 | 22.33 | 22.42 | +4.766% | 8 | 1,364 | -44.469% |
| 2026-09-10 | 22.20 | 22.20 | 21.30 | 21.40 | -14.741% | 5 | 1,364 | -41.822% |
| 2026-09-09 | 23.30 | 25.30 | 23.30 | 25.10 | +1.619% | 10 | 1,364 | -50.398% |
| 2026-09-08 | 21.85 | 25.40 | 21.38 | 24.70 | +45.294% | 80 | 1,424 | -49.595% |
| 2026-09-04 | 15.50 | 17.30 | 15.50 | 17.00 | +17.484% | 108 | 1,430 | -26.765% |
| 2026-09-03 | 14.03 | 15.15 | 13.80 | 14.47 | +6.007% | 62 | 1,404 | -13.960% |
| 2026-09-02 | 13.55 | 13.65 | 12.87 | 13.65 | +2.632% | 17 | 1,390 | -8.791% |
| 2026-09-01 | 12.42 | 13.55 | 12.17 | 13.30 | -4.317% | 18 | 1,377 | -6.391% |
| 2026-08-31 | 14.28 | 14.28 | 13.90 | 13.90 | -3.806% | 14 | 1,373 | -10.432% |
| 2026-08-28 | 16.20 | 16.20 | 14.45 | 14.45 | -7.193% | 71 | 1,302 | -13.841% |
| 2026-08-27 | 15.70 | 16.60 | 15.42 | 15.57 | +12.419% | 24 | 1,299 | -20.039% |
| 2026-08-26 | 13.30 | 13.85 | 12.80 | 13.85 | -0.360% | 46 | 1,284 | -10.108% |
| 2026-08-25 | 15.20 | 15.40 | 13.90 | 13.90 | +0.361% | 478 | 834 | -10.432% |
| 2026-08-24 | 15.25 | 15.25 | 13.30 | 13.85 | -14.241% | 643 | 223 | -10.108% |
| 2026-08-21 | 15.85 | 16.30 | 15.80 | 16.15 | -5.556% | 81 | 148 | -22.910% |
| 2026-08-20 | 16.88 | 17.10 | 15.92 | 17.10 | -3.662% | 30 | 137 | -27.193% |
| 2026-08-19 | 18.30 | 18.30 | 17.00 | 17.75 | -9.807% | 90 | 66 | -29.859% |
| 2026-08-18 | 21.00 | 21.20 | 19.45 | 19.68 | -21.122% | 14 | 56 | -36.738% |
| 2026-08-17 | 25.92 | 25.93 | 24.95 | 24.95 | -0.399% | 5 | 55 | -50.100% |
| 2026-08-14 | 25.05 | 25.05 | 25.05 | 25.05 | -0.988% | 1 | 56 | -50.299% |
| 2026-08-12 | 25.00 | 25.30 | 25.00 | 25.30 | +12.695% | 5 | 52 | -50.791% |
| 2026-08-11 | 22.00 | 22.45 | 22.00 | 22.45 | -3.441% | 4 | 48 | -44.543% |
| 2026-08-10 | 23.90 | 23.90 | 23.23 | 23.25 | -8.788% | 3 | 48 | -46.452% |
| 2026-08-07 | 25.49 | 25.49 | 25.49 | 25.49 | -4.888% | 1 | 48 | -51.157% |
| 2026-08-06 | 24.75 | 26.80 | 24.70 | 26.80 | -2.368% | 4 | 48 | -53.545% |
| 2026-08-05 | 27.49 | 27.49 | 27.45 | 27.45 | +3.585% | 2 | 48 | -54.645% |
| 2026-08-04 | 24.31 | 26.50 | 24.31 | 26.50 | +31.514% | 10 | 52 | -53.019% |
| 2026-08-03 | 17.85 | 20.36 | 17.85 | 20.15 | -4.953% | 9 | 47 | -38.213% |
| 2026-07-31 | 22.15 | 22.15 | 21.10 | 21.20 | +2.169% | 12 | 40 | -41.274% |
| 2026-07-30 | 21.88 | 21.88 | 20.75 | 20.75 | +25.910% | 6 | 38 | -40.000% |
| 2026-07-29 | 16.48 | 16.48 | 16.48 | 16.48 | -12.247% | 1 | 37 | -24.454% |
| 2026-07-28 | 18.37 | 19.55 | 17.45 | 18.78 | -7.168% | 13 | 30 | -33.706% |
| 2026-07-27 | 19.66 | 20.23 | 19.66 | 20.23 | -8.462% | 7 | 27 | -38.458% |
| 2026-07-24 | 24.95 | 25.00 | 22.10 | 22.10 | -28.710% | 26 | 12 | -43.665% |
| 2026-07-23 | 31.00 | 31.00 | 31.00 | 31.00 | -4.762% | 1 | 12 | -59.839% |
| 2026-07-21 | 32.80 | 32.80 | 32.55 | 32.55 | +20.556% | 5 | 7 | -61.751% |
| 2026-07-20 | 27.00 | 27.00 | 27.00 | 27.00 | +3.369% | 2 | 5 | -53.889% |
| 2026-07-17 | 24.50 | 26.12 | 24.50 | 26.12 | 0.000% | 5 | 0 | -52.335% |