INTC270219P00100000
INTC Feb 19 2027 100.00 Put
optionOPRA
EODOct 21, 2026
16.26USD-1.395%(-0.23)403Vol5,232OI
INTC270219P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 17.0000 | 17.0000 | 16.2600 | 16.2600 | -1.395% | 403 | 4,830 | 0.000% |
| 2026-10-20 | 18.0000 | 18.0000 | 15.8800 | 16.4900 | +1.166% | 27 | 4,807 | -1.395% |
| 2026-10-19 | 15.6500 | 16.4100 | 14.9200 | 16.3000 | -8.683% | 118 | 4,817 | -0.245% |
| 2026-10-16 | 15.8500 | 18.0000 | 15.8500 | 17.8500 | +21.843% | 113 | 4,810 | -8.908% |
| 2026-10-15 | 15.9000 | 17.5500 | 14.6000 | 14.6500 | +6.545% | 53 | 4,795 | +10.990% |
| 2026-10-14 | 12.8000 | 14.1800 | 12.6600 | 13.7500 | +16.525% | 121 | 4,719 | +18.255% |
| 2026-10-13 | 13.1000 | 13.1000 | 11.6800 | 11.8000 | -2.801% | 120 | 4,767 | +37.797% |
| 2026-10-12 | 12.4000 | 12.4400 | 11.9000 | 12.1400 | +5.291% | 175 | 4,762 | +33.937% |
| 2026-10-09 | 10.7700 | 11.5300 | 10.5500 | 11.5300 | +5.780% | 29 | 4,751 | +41.023% |
| 2026-10-08 | 10.1400 | 11.3500 | 9.4500 | 10.9000 | +18.478% | 283 | 4,892 | +49.174% |
| 2026-10-07 | 9.1500 | 9.2000 | 8.7000 | 9.2000 | +1.657% | 491 | 4,735 | +76.739% |
| 2026-10-06 | 8.2500 | 9.0500 | 8.2500 | 9.0500 | +7.738% | 26 | 4,727 | +79.669% |
| 2026-10-05 | 8.8500 | 9.3000 | 8.0800 | 8.4000 | +0.962% | 973 | 4,386 | +93.571% |
| 2026-10-02 | 7.7000 | 8.3200 | 7.5500 | 8.3200 | -3.256% | 12 | 4,391 | +95.433% |
| 2026-10-01 | 9.0000 | 9.0000 | 8.3500 | 8.6000 | -4.972% | 135 | 4,396 | +89.070% |
| 2026-09-30 | 9.2100 | 9.3000 | 9.0500 | 9.0500 | -6.701% | 8 | 4,372 | +79.669% |
| 2026-09-29 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -2.610% | 908 | 3,686 | +67.629% |
| 2026-09-28 | 9.5000 | 10.1500 | 9.5000 | 9.9600 | +15.145% | 29 | 3,677 | +63.253% |
| 2026-09-25 | 8.3700 | 8.7000 | 8.3000 | 8.6500 | +1.526% | 10 | 3,675 | +87.977% |
| 2026-09-24 | 8.6500 | 9.0000 | 8.4200 | 8.5200 | -7.792% | 10 | 3,634 | +90.845% |
| 2026-09-23 | 9.0500 | 9.5700 | 9.0500 | 9.2400 | +0.435% | 24 | 3,628 | +75.974% |
| 2026-09-22 | 9.5500 | 9.5600 | 9.1400 | 9.2000 | -4.663% | 1,771 | 2,466 | +76.739% |
| 2026-09-21 | 10.6500 | 10.6800 | 9.4900 | 9.6500 | -23.108% | 338 | 2,209 | +68.497% |
| 2026-09-18 | 12.1000 | 13.2500 | 12.1000 | 12.5500 | -2.713% | 42 | 2,183 | +29.562% |
| 2026-09-17 | 13.9000 | 13.9000 | 12.2500 | 12.9000 | -15.410% | 121 | 2,169 | +26.047% |
| 2026-09-16 | 14.1000 | 15.2500 | 14.1000 | 15.2500 | -7.295% | 241 | 2,312 | +6.623% |
| 2026-09-15 | 15.9500 | 16.4500 | 15.8500 | 16.4500 | +0.612% | 39 | 2,292 | -1.155% |
| 2026-09-14 | 18.2700 | 18.3500 | 16.3500 | 16.3500 | +9.000% | 35 | 2,283 | -0.550% |
| 2026-09-11 | 15.6000 | 15.6000 | 14.8000 | 15.0000 | -7.692% | 1,385 | 3,392 | +8.400% |
| 2026-09-10 | 16.1300 | 16.7000 | 15.8000 | 16.2500 | +10.394% | 1,140 | 2,285 | +0.062% |
| 2026-09-09 | 15.6500 | 15.6500 | 14.7000 | 14.7200 | -1.867% | 31 | 2,269 | +10.462% |
| 2026-09-08 | 16.2500 | 16.6500 | 15.0000 | 15.0000 | -20.213% | 289 | 2,041 | +8.400% |
| 2026-09-04 | 19.0500 | 19.0500 | 17.9000 | 18.8000 | -4.714% | 23 | 2,039 | -13.511% |
| 2026-09-03 | 20.6500 | 20.7500 | 19.1500 | 19.7300 | -2.808% | 15 | 2,042 | -17.587% |
| 2026-09-02 | 21.0000 | 21.0000 | 20.0900 | 20.3000 | -4.019% | 6 | 2,037 | -19.901% |
| 2026-09-01 | 22.2000 | 22.2000 | 20.7200 | 21.1500 | +2.174% | 27 | 2,014 | -23.121% |
| 2026-08-31 | 20.7500 | 20.7500 | 20.7000 | 20.7000 | -1.522% | 5 | 2,010 | -21.449% |
| 2026-08-28 | 20.5500 | 21.0300 | 20.5500 | 21.0200 | +1.693% | 6 | 2,009 | -22.645% |
| 2026-08-27 | 21.1400 | 21.1500 | 20.6700 | 20.6700 | -11.591% | 6 | 2,008 | -21.335% |
| 2026-08-26 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +2.950% | 2 | 2,006 | -30.453% |
| 2026-08-25 | 22.5200 | 22.7100 | 22.4900 | 22.7100 | -1.046% | 3 | 2,003 | -28.402% |
| 2026-08-24 | 23.0000 | 23.0000 | 22.9500 | 22.9500 | +3.846% | 2 | 2,002 | -29.150% |
| 2026-08-21 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +2.079% | 16 | 1,988 | -26.425% |
| 2026-08-20 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +4.843% | 3 | 1,988 | -24.896% |
| 2026-08-19 | 21.1900 | 21.1900 | 20.6500 | 20.6500 | +4.822% | 54 | 1,976 | -21.259% |
| 2026-08-18 | 20.2000 | 20.2000 | 19.5400 | 19.7000 | +12.571% | 1,541 | 653 | -17.462% |
| 2026-08-17 | 17.8300 | 18.0000 | 17.5000 | 17.5000 | -3.047% | 406 | 819 | -7.086% |
| 2026-08-14 | 18.1000 | 18.1000 | 18.0500 | 18.0500 | +2.266% | 13 | 815 | -9.917% |
| 2026-08-13 | 18.9000 | 19.0000 | 17.1200 | 17.6500 | -6.366% | 76 | 749 | -7.875% |
| 2026-08-12 | 19.2500 | 19.3000 | 18.4500 | 18.8500 | -8.717% | 32 | 730 | -13.740% |
| 2026-08-11 | 20.7000 | 21.0500 | 20.5500 | 20.6500 | -0.721% | 126 | 615 | -21.259% |
| 2026-08-10 | 20.6100 | 20.8000 | 20.6100 | 20.8000 | -4.936% | 42 | 573 | -21.827% |
| 2026-08-07 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | -0.091% | 10 | 563 | -25.686% |
| 2026-08-06 | 21.3000 | 21.9000 | 21.3000 | 21.9000 | +4.785% | 6 | 557 | -25.753% |
| 2026-08-05 | 22.1200 | 22.1200 | 20.9000 | 20.9000 | -5.215% | 48 | 527 | -22.201% |
| 2026-08-04 | 22.1500 | 22.1500 | 22.0500 | 22.0500 | -12.569% | 91 | 436 | -26.259% |
| 2026-08-03 | 25.6000 | 25.6000 | 25.2200 | 25.2200 | +0.278% | 49 | 392 | -35.527% |
| 2026-07-31 | 25.3000 | 25.3000 | 25.1500 | 25.1500 | -0.984% | 35 | 387 | -35.348% |
| 2026-07-30 | 25.0500 | 25.4000 | 25.0500 | 25.4000 | -11.958% | 22 | 366 | -35.984% |
| 2026-07-29 | 27.8500 | 29.3200 | 26.9500 | 28.8500 | +2.925% | 7 | 363 | -43.640% |
| 2026-07-28 | 28.6100 | 28.6400 | 28.0300 | 28.0300 | +6.174% | 55 | 359 | -41.991% |
| 2026-07-27 | 25.2000 | 26.6700 | 25.2000 | 26.4000 | +4.019% | 10 | 357 | -38.409% |
| 2026-07-24 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | +5.486% | 50 | 307 | -35.934% |
| 2026-07-23 | 23.6500 | 24.0600 | 23.3500 | 24.0600 | +4.837% | 7 | 303 | -32.419% |
| 2026-07-22 | 22.2500 | 22.9500 | 22.2500 | 22.9500 | +1.146% | 287 | 18 | -29.150% |
| 2026-07-21 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -9.058% | 10 | 8 | -28.338% |
| 2026-07-20 | 24.5800 | 24.9500 | 24.5800 | 24.9500 | -5.564% | 2 | 6 | -34.830% |
| 2026-07-17 | 27.4200 | 27.4200 | 26.4200 | 26.4200 | 0.000% | 6 | 0 | -38.456% |