INTC270219P00115000
INTC Feb 19 2027 115.00 Put
optionOPRA
EODOct 21, 2026
28.42USD+6.045%(+1.62)4Vol2,726OI
INTC270219P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 28.42 | 28.42 | 28.42 | 28.42 | +6.045% | 4 | 2,727 | 0.000% |
| 2026-10-20 | 29.05 | 29.05 | 26.80 | 26.80 | +3.315% | 13 | 2,726 | +6.045% |
| 2026-10-19 | 26.07 | 26.07 | 25.50 | 25.94 | -11.225% | 5 | 2,727 | +9.561% |
| 2026-10-16 | 27.98 | 29.22 | 27.98 | 29.22 | +10.892% | 9 | 2,719 | -2.738% |
| 2026-10-15 | 26.75 | 26.75 | 26.20 | 26.35 | +9.563% | 19 | 2,720 | +7.856% |
| 2026-10-14 | 22.50 | 24.05 | 22.50 | 24.05 | +11.965% | 40 | 2,695 | +18.170% |
| 2026-10-13 | 21.48 | 21.48 | 21.48 | 21.48 | +0.093% | 1 | 2,696 | +32.309% |
| 2026-10-12 | 21.62 | 21.62 | 21.46 | 21.46 | +7.839% | 3 | 2,696 | +32.432% |
| 2026-10-09 | 19.14 | 19.90 | 19.14 | 19.90 | +1.790% | 5 | 2,692 | +42.814% |
| 2026-10-08 | 18.30 | 20.35 | 17.75 | 19.55 | +18.127% | 52 | 2,668 | +45.371% |
| 2026-10-07 | 16.30 | 17.00 | 16.30 | 16.55 | +0.608% | 45 | 2,659 | +71.722% |
| 2026-10-06 | 15.15 | 16.50 | 15.15 | 16.45 | +6.129% | 68 | 2,619 | +72.766% |
| 2026-10-05 | 16.20 | 16.20 | 15.05 | 15.50 | +5.514% | 36 | 2,596 | +83.355% |
| 2026-10-02 | 14.04 | 14.69 | 13.93 | 14.69 | -7.377% | 9 | 2,596 | +93.465% |
| 2026-10-01 | 16.40 | 16.40 | 15.83 | 15.86 | -0.502% | 9 | 2,593 | +79.193% |
| 2026-09-30 | 15.71 | 16.36 | 15.71 | 15.94 | -7.055% | 35 | 2,573 | +78.294% |
| 2026-09-29 | 16.73 | 17.32 | 16.73 | 17.15 | -1.944% | 8 | 2,569 | +65.714% |
| 2026-09-28 | 16.95 | 17.61 | 16.95 | 17.49 | +14.314% | 539 | 2,055 | +62.493% |
| 2026-09-25 | 14.73 | 15.30 | 14.73 | 15.30 | +4.795% | 11 | 2,044 | +85.752% |
| 2026-09-24 | 15.45 | 15.48 | 14.60 | 14.60 | -9.317% | 28 | 2,044 | +94.658% |
| 2026-09-23 | 16.35 | 16.35 | 16.10 | 16.10 | +0.940% | 7 | 2,048 | +76.522% |
| 2026-09-22 | 16.20 | 16.20 | 15.95 | 15.95 | -3.333% | 71 | 2,048 | +78.182% |
| 2026-09-21 | 17.55 | 17.55 | 16.28 | 16.50 | -21.429% | 15 | 2,048 | +72.242% |
| 2026-09-18 | 20.30 | 21.85 | 20.30 | 21.00 | +0.478% | 1,831 | 237 | +35.333% |
| 2026-09-17 | 20.55 | 20.90 | 20.35 | 20.90 | -12.442% | 59 | 212 | +35.981% |
| 2026-09-16 | 23.92 | 23.92 | 23.87 | 23.87 | -8.474% | 3 | 211 | +19.062% |
| 2026-09-15 | 26.08 | 26.08 | 26.08 | 26.08 | -0.799% | 3 | 210 | +8.972% |
| 2026-09-14 | 27.50 | 27.50 | 26.29 | 26.29 | +9.314% | 10 | 205 | +8.102% |
| 2026-09-11 | 25.20 | 25.20 | 24.05 | 24.05 | +0.418% | 14 | 200 | +18.170% |
| 2026-09-09 | 24.90 | 24.90 | 23.65 | 23.95 | -6.628% | 16 | 198 | +18.664% |
| 2026-09-08 | 25.65 | 25.65 | 25.65 | 25.65 | -9.204% | 10 | 199 | +10.799% |
| 2026-09-04 | 28.25 | 28.25 | 28.25 | 28.25 | -11.386% | 1 | 199 | +0.602% |
| 2026-09-02 | 31.88 | 31.88 | 31.88 | 31.88 | +0.727% | 7 | 192 | -10.853% |
| 2026-08-27 | 31.65 | 31.65 | 31.65 | 31.65 | -7.941% | 30 | 162 | -10.205% |
| 2026-08-26 | 34.38 | 34.38 | 34.38 | 34.38 | +15.137% | 1 | 161 | -17.336% |
| 2026-08-18 | 30.15 | 30.30 | 29.80 | 29.86 | +12.045% | 13 | 153 | -4.823% |
| 2026-08-17 | 27.05 | 27.05 | 25.77 | 26.65 | -2.631% | 148 | 122 | +6.642% |
| 2026-08-14 | 27.37 | 27.37 | 27.37 | 27.37 | +3.089% | 7 | 115 | +3.836% |
| 2026-08-13 | 26.76 | 26.82 | 26.37 | 26.55 | -3.804% | 42 | 112 | +7.043% |
| 2026-08-12 | 27.75 | 27.80 | 27.60 | 27.60 | -12.242% | 37 | 85 | +2.971% |
| 2026-08-05 | 31.45 | 31.45 | 31.45 | 31.45 | -1.688% | 23 | 62 | -9.634% |
| 2026-08-04 | 31.99 | 31.99 | 31.99 | 31.99 | -10.492% | 20 | 42 | -11.160% |
| 2026-08-03 | 35.74 | 35.74 | 35.74 | 35.74 | -5.073% | 1 | 41 | -20.481% |
| 2026-07-27 | 37.28 | 37.65 | 37.28 | 37.65 | +17.656% | 2 | 42 | -24.515% |
| 2026-07-21 | 32.25 | 32.25 | 32.00 | 32.00 | -7.781% | 41 | 2 | -11.187% |
| 2026-07-20 | 34.70 | 34.70 | 34.70 | 34.70 | -3.665% | 1 | 1 | -18.098% |
| 2026-07-17 | 36.02 | 36.02 | 36.02 | 36.02 | 0.000% | 1 | 0 | -21.099% |