INTC270219P00110000
INTC Feb 19 2027 110.00 Put
optionOPRA
EODOct 21, 2026
23.95USD+0.885%(+0.21)6Vol2,242OI
INTC270219P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 23.91 | 23.95 | 23.60 | 23.95 | +0.885% | 6 | 2,236 | 0.000% |
| 2026-10-20 | 23.02 | 23.74 | 23.02 | 23.74 | +3.038% | 3 | 2,236 | +0.885% |
| 2026-10-19 | 22.17 | 23.04 | 22.17 | 23.04 | -8.390% | 4 | 2,236 | +3.950% |
| 2026-10-16 | 22.90 | 25.69 | 22.90 | 25.15 | +14.318% | 95 | 2,217 | -4.771% |
| 2026-10-15 | 23.55 | 25.00 | 22.00 | 22.00 | +9.181% | 102 | 2,270 | +8.864% |
| 2026-10-14 | 18.50 | 20.70 | 18.50 | 20.15 | +13.075% | 57 | 2,247 | +18.859% |
| 2026-10-13 | 19.60 | 19.60 | 17.81 | 17.82 | -2.516% | 79 | 2,181 | +34.400% |
| 2026-10-12 | 18.00 | 18.48 | 18.00 | 18.28 | +8.874% | 43 | 2,154 | +31.018% |
| 2026-10-09 | 16.65 | 16.85 | 16.55 | 16.79 | +0.841% | 58 | 2,099 | +42.644% |
| 2026-10-08 | 15.40 | 16.80 | 14.75 | 16.65 | +20.043% | 1,194 | 1,268 | +43.844% |
| 2026-10-07 | 13.60 | 14.10 | 13.60 | 13.87 | +0.144% | 3 | 1,268 | +72.675% |
| 2026-10-06 | 12.60 | 13.85 | 12.60 | 13.85 | +9.921% | 19 | 1,262 | +72.924% |
| 2026-10-05 | 13.30 | 13.30 | 12.45 | 12.60 | +0.559% | 167 | 1,267 | +90.079% |
| 2026-10-02 | 11.85 | 12.53 | 11.58 | 12.53 | -3.243% | 26 | 1,249 | +91.141% |
| 2026-10-01 | 13.83 | 13.83 | 12.60 | 12.95 | -4.428% | 364 | 889 | +84.942% |
| 2026-09-30 | 13.70 | 13.70 | 13.55 | 13.55 | -6.552% | 6 | 888 | +76.753% |
| 2026-09-29 | 14.45 | 14.75 | 14.10 | 14.50 | -3.333% | 99 | 793 | +65.172% |
| 2026-09-28 | 14.21 | 15.10 | 14.21 | 15.00 | +17.647% | 16 | 780 | +59.667% |
| 2026-09-25 | 12.43 | 12.80 | 12.43 | 12.75 | +3.743% | 5 | 778 | +87.843% |
| 2026-09-24 | 12.51 | 12.90 | 12.29 | 12.29 | -10.942% | 60 | 768 | +94.874% |
| 2026-09-23 | 13.85 | 13.95 | 13.62 | 13.80 | +2.679% | 10 | 760 | +73.551% |
| 2026-09-22 | 14.27 | 14.27 | 13.36 | 13.44 | -2.960% | 181 | 640 | +78.199% |
| 2026-09-21 | 14.85 | 15.15 | 13.85 | 13.85 | -23.056% | 534 | 183 | +72.924% |
| 2026-09-18 | 17.75 | 18.65 | 17.75 | 18.00 | +0.167% | 83 | 136 | +33.056% |
| 2026-09-17 | 19.26 | 19.26 | 17.45 | 17.97 | -14.632% | 80 | 125 | +33.278% |
| 2026-09-16 | 20.85 | 21.15 | 20.84 | 21.05 | -7.269% | 7 | 119 | +13.777% |
| 2026-09-15 | 22.70 | 22.70 | 22.70 | 22.70 | -1.304% | 5 | 119 | +5.507% |
| 2026-09-14 | 22.80 | 23.00 | 22.80 | 23.00 | +9.264% | 16 | 128 | +4.130% |
| 2026-09-11 | 21.05 | 21.05 | 21.05 | 21.05 | -4.966% | 3 | 127 | +13.777% |
| 2026-09-10 | 22.45 | 22.45 | 22.14 | 22.15 | +8.578% | 61 | 115 | +8.126% |
| 2026-09-09 | 21.55 | 21.55 | 20.40 | 20.40 | -1.687% | 29 | 124 | +17.402% |
| 2026-09-08 | 22.70 | 22.70 | 20.75 | 20.75 | -17.495% | 7 | 133 | +15.422% |
| 2026-09-04 | 25.15 | 25.15 | 25.15 | 25.15 | -4.915% | 13 | 120 | -4.771% |
| 2026-09-03 | 26.45 | 26.45 | 26.45 | 26.45 | -5.536% | 30 | 143 | -9.452% |
| 2026-08-27 | 28.00 | 28.00 | 28.00 | 28.00 | -5.565% | 3 | 143 | -14.464% |
| 2026-08-25 | 29.70 | 29.70 | 29.65 | 29.65 | +6.540% | 32 | 113 | -19.224% |
| 2026-08-20 | 27.95 | 27.95 | 27.83 | 27.83 | +0.833% | 2 | 113 | -13.942% |
| 2026-08-19 | 27.60 | 27.60 | 27.60 | 27.60 | +18.151% | 1 | 112 | -13.225% |
| 2026-08-17 | 23.61 | 23.61 | 23.36 | 23.36 | -2.950% | 4 | 110 | +2.526% |
| 2026-08-14 | 24.02 | 24.07 | 24.02 | 24.07 | +1.948% | 2 | 109 | -0.499% |
| 2026-08-13 | 23.63 | 23.63 | 23.61 | 23.61 | -3.396% | 2 | 107 | +1.440% |
| 2026-08-12 | 25.50 | 25.50 | 24.44 | 24.44 | -13.025% | 2 | 108 | -2.005% |
| 2026-08-06 | 28.10 | 28.10 | 28.10 | 28.10 | +1.996% | 3 | 107 | -14.769% |
| 2026-08-05 | 27.40 | 27.58 | 27.40 | 27.55 | -2.478% | 3 | 106 | -13.067% |
| 2026-08-04 | 28.50 | 28.50 | 28.16 | 28.25 | -8.724% | 81 | 61 | -15.221% |
| 2026-07-31 | 30.95 | 30.95 | 30.95 | 30.95 | -2.734% | 1 | 60 | -22.617% |
| 2026-07-30 | 31.82 | 31.82 | 31.82 | 31.82 | -9.474% | 15 | 45 | -24.733% |
| 2026-07-28 | 35.62 | 35.62 | 35.15 | 35.15 | +5.397% | 11 | 34 | -31.863% |
| 2026-07-27 | 33.35 | 33.35 | 33.35 | 33.35 | +4.874% | 1 | 33 | -28.186% |
| 2026-07-24 | 31.80 | 31.80 | 31.80 | 31.80 | +10.609% | 1 | 33 | -24.686% |
| 2026-07-22 | 28.75 | 28.75 | 28.75 | 28.75 | -2.707% | 32 | 1 | -16.696% |
| 2026-07-21 | 29.55 | 29.55 | 29.55 | 29.55 | -3.305% | 1 | 2 | -18.951% |
| 2026-07-20 | 30.56 | 30.56 | 30.56 | 30.56 | -11.369% | 1 | 1 | -21.630% |
| 2026-07-17 | 34.48 | 34.48 | 34.48 | 34.48 | 0.000% | 1 | 0 | -30.539% |