INTC270219P00105000
INTC Feb 19 2027 105.00 Put
optionOPRA
EODOct 21, 2026
20.50USD+4.326%(+0.85)3Vol4,532OI
INTC270219P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 20.5000 | 20.50 | 20.5000 | 20.50 | +4.326% | 3 | 4,532 | 0.000% |
| 2026-10-20 | 21.3000 | 21.30 | 19.2200 | 19.65 | -0.051% | 11 | 4,531 | +4.326% |
| 2026-10-19 | 18.9700 | 19.75 | 18.4000 | 19.66 | -8.174% | 91 | 4,554 | +4.273% |
| 2026-10-16 | 19.1500 | 21.41 | 19.1500 | 21.41 | +16.359% | 28 | 4,549 | -4.250% |
| 2026-10-15 | 19.5000 | 21.00 | 17.7500 | 18.40 | +7.602% | 42 | 4,518 | +11.413% |
| 2026-10-14 | 15.8000 | 17.10 | 15.8000 | 17.10 | +17.931% | 87 | 4,515 | +19.883% |
| 2026-10-13 | 16.1800 | 16.18 | 14.5000 | 14.50 | -1.695% | 28 | 4,501 | +41.379% |
| 2026-10-12 | 15.2400 | 15.35 | 14.7500 | 14.75 | +3.509% | 71 | 4,437 | +38.983% |
| 2026-10-09 | 13.7800 | 14.25 | 13.5500 | 14.25 | +4.857% | 389 | 4,095 | +43.860% |
| 2026-10-08 | 12.3800 | 14.17 | 12.0400 | 13.59 | +21.665% | 89 | 4,100 | +50.846% |
| 2026-10-07 | 11.4000 | 11.40 | 11.1700 | 11.17 | -0.268% | 18 | 4,087 | +83.527% |
| 2026-10-06 | 10.5000 | 11.20 | 10.3000 | 11.20 | +7.177% | 849 | 3,443 | +83.036% |
| 2026-10-05 | 11.5000 | 11.50 | 10.1000 | 10.45 | +2.250% | 541 | 3,127 | +96.172% |
| 2026-10-02 | 9.4700 | 10.45 | 9.4000 | 10.22 | -3.128% | 9 | 3,122 | +100.587% |
| 2026-10-01 | 10.9000 | 10.90 | 10.4000 | 10.55 | -5.381% | 40 | 3,156 | +94.313% |
| 2026-09-30 | 11.2500 | 11.25 | 11.1500 | 11.15 | -6.695% | 167 | 2,989 | +83.857% |
| 2026-09-29 | 11.7000 | 12.05 | 11.7000 | 11.95 | -4.016% | 157 | 2,835 | +71.548% |
| 2026-09-28 | 12.2000 | 12.55 | 11.5000 | 12.45 | +15.278% | 363 | 2,501 | +64.659% |
| 2026-09-25 | 10.4000 | 10.80 | 10.2500 | 10.80 | +4.147% | 275 | 2,404 | +89.815% |
| 2026-09-24 | 10.4900 | 10.60 | 10.3700 | 10.37 | -9.826% | 3 | 2,403 | +97.686% |
| 2026-09-23 | 11.5500 | 11.75 | 11.3500 | 11.50 | +2.222% | 99 | 2,325 | +78.261% |
| 2026-09-22 | 11.8100 | 11.81 | 11.2000 | 11.25 | -4.661% | 89 | 2,324 | +82.222% |
| 2026-09-21 | 13.1000 | 13.10 | 11.5300 | 11.80 | -24.116% | 109 | 2,322 | +73.729% |
| 2026-09-18 | 15.0500 | 15.85 | 15.0500 | 15.55 | +4.013% | 43 | 2,333 | +31.833% |
| 2026-09-17 | 16.2500 | 16.35 | 14.7000 | 14.95 | -15.537% | 113 | 2,342 | +37.124% |
| 2026-09-16 | 18.0500 | 18.05 | 17.5100 | 17.70 | -9.786% | 58 | 2,349 | +15.819% |
| 2026-09-14 | 20.2700 | 20.27 | 19.6200 | 19.62 | +9.609% | 5 | 2,353 | +4.485% |
| 2026-09-11 | 18.0000 | 18.00 | 17.6500 | 17.90 | -7.013% | 4 | 2,351 | +14.525% |
| 2026-09-10 | 19.1500 | 19.40 | 18.8500 | 19.25 | +8.757% | 40 | 2,344 | +6.494% |
| 2026-09-09 | 18.5000 | 18.50 | 17.4500 | 17.70 | -1.117% | 55 | 2,317 | +15.819% |
| 2026-09-08 | 19.1500 | 19.15 | 17.7000 | 17.90 | -23.667% | 65 | 2,329 | +14.525% |
| 2026-09-03 | 23.8500 | 23.85 | 23.4500 | 23.45 | -1.055% | 19 | 2,343 | -12.580% |
| 2026-09-02 | 24.6500 | 24.65 | 23.7000 | 23.70 | -2.469% | 58 | 2,343 | -13.502% |
| 2026-09-01 | 25.9000 | 25.90 | 24.3000 | 24.30 | -0.816% | 10 | 2,343 | -15.638% |
| 2026-08-28 | 24.5000 | 24.50 | 24.5000 | 24.50 | +2.083% | 1 | 2,343 | -16.327% |
| 2026-08-27 | 23.4400 | 24.60 | 23.4400 | 24.00 | -6.433% | 202 | 2,142 | -14.583% |
| 2026-08-25 | 25.6500 | 25.65 | 25.6500 | 25.65 | -2.471% | 1 | 2,141 | -20.078% |
| 2026-08-24 | 27.1600 | 27.16 | 26.3000 | 26.30 | +7.128% | 30 | 2,151 | -22.053% |
| 2026-08-20 | 24.3500 | 24.55 | 24.3500 | 24.55 | +2.720% | 3 | 2,152 | -16.497% |
| 2026-08-19 | 24.8000 | 24.80 | 23.7900 | 23.90 | +4.825% | 9 | 2,145 | -14.226% |
| 2026-08-18 | 21.9000 | 23.40 | 21.9000 | 22.80 | +12.315% | 227 | 1,993 | -10.088% |
| 2026-08-17 | 20.5500 | 20.55 | 19.5000 | 20.30 | -1.932% | 49 | 1,982 | +0.985% |
| 2026-08-14 | 20.9500 | 20.95 | 20.7000 | 20.70 | +1.471% | 61 | 1,922 | -0.966% |
| 2026-08-13 | 20.6500 | 20.65 | 20.4000 | 20.40 | -3.774% | 7 | 1,920 | +0.490% |
| 2026-08-12 | 22.1800 | 22.20 | 21.2000 | 21.20 | -10.549% | 13 | 1,911 | -3.302% |
| 2026-08-10 | 24.9500 | 24.95 | 23.2500 | 23.70 | +0.637% | 61 | 1,883 | -13.502% |
| 2026-08-07 | 24.8500 | 24.90 | 23.2500 | 23.55 | -4.462% | 210 | 1,839 | -12.951% |
| 2026-08-06 | 24.6300 | 24.65 | 24.0000 | 24.65 | +3.138% | 1,643 | 211 | -16.836% |
| 2026-08-05 | 25.0000 | 25.00 | 23.9000 | 23.90 | -4.591% | 66 | 158 | -14.226% |
| 2026-08-04 | 25.5900 | 25.59 | 24.8700 | 25.05 | -12.565% | 173 | 23 | -18.164% |
| 2026-08-03 | 29.7500 | 29.75 | 28.6500 | 28.65 | -0.728% | 2 | 21 | -28.447% |
| 2026-07-30 | 28.4200 | 28.86 | 28.4200 | 28.86 | +6.849% | 16 | 6 | -28.967% |
| 2026-07-24 | 27.0600 | 27.06 | 27.0100 | 27.01 | -0.881% | 2 | 5 | -24.102% |
| 2026-07-23 | 27.2500 | 27.25 | 27.2500 | 27.25 | +4.406% | 1 | 4 | -24.771% |
| 2026-07-22 | 26.1000 | 26.10 | 26.1000 | 26.10 | +6.314% | 3 | 2 | -21.456% |
| 2026-07-21 | 26.2000 | 26.20 | 24.5500 | 24.55 | 0.000% | 2 | 0 | -16.497% |