INTC270219P00120000
INTC Feb 19 2027 120.00 Put
optionOPRA
EODOct 20, 2026
30.70USD-3.459%(-1.10)100Vol616OI
INTC270219P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 30.70 | 30.70 | 30.70 | 30.70 | -3.459% | 100 | 616 | 0.000% |
| 2026-10-16 | 30.97 | 31.80 | 30.97 | 31.80 | +8.904% | 33 | 615 | -3.459% |
| 2026-10-15 | 32.32 | 33.25 | 28.90 | 29.20 | +7.551% | 45 | 587 | +5.137% |
| 2026-10-14 | 26.20 | 27.15 | 26.20 | 27.15 | +5.642% | 17 | 575 | +13.076% |
| 2026-10-13 | 25.90 | 25.90 | 25.70 | 25.70 | +2.025% | 3 | 572 | +19.455% |
| 2026-10-12 | 24.75 | 25.44 | 24.75 | 25.19 | +11.214% | 33 | 546 | +21.874% |
| 2026-10-09 | 22.65 | 22.65 | 22.65 | 22.65 | -1.522% | 1 | 545 | +35.541% |
| 2026-10-08 | 21.40 | 23.00 | 21.23 | 23.00 | +18.374% | 35 | 528 | +33.478% |
| 2026-10-06 | 18.19 | 19.50 | 18.19 | 19.43 | +5.027% | 48 | 520 | +58.003% |
| 2026-10-05 | 18.74 | 19.50 | 18.00 | 18.50 | +4.108% | 54 | 515 | +65.946% |
| 2026-10-02 | 16.70 | 17.77 | 16.10 | 17.77 | -1.278% | 72 | 520 | +72.763% |
| 2026-10-01 | 19.24 | 19.60 | 17.87 | 18.00 | -5.363% | 47 | 517 | +70.556% |
| 2026-09-30 | 20.10 | 20.10 | 18.50 | 19.02 | -4.995% | 56 | 507 | +61.409% |
| 2026-09-29 | 20.30 | 21.09 | 19.52 | 20.02 | -1.670% | 43 | 505 | +53.347% |
| 2026-09-28 | 18.75 | 21.00 | 18.75 | 20.36 | +14.062% | 49 | 510 | +50.786% |
| 2026-09-25 | 17.50 | 18.05 | 17.18 | 17.85 | +4.386% | 44 | 506 | +71.989% |
| 2026-09-24 | 18.17 | 18.35 | 17.10 | 17.10 | -9.284% | 227 | 357 | +79.532% |
| 2026-09-23 | 18.65 | 19.40 | 18.60 | 18.85 | +0.694% | 51 | 348 | +62.865% |
| 2026-09-22 | 19.49 | 19.49 | 18.60 | 18.72 | -4.000% | 325 | 128 | +63.996% |
| 2026-09-21 | 21.05 | 21.05 | 18.95 | 19.50 | -21.844% | 69 | 103 | +57.436% |
| 2026-09-18 | 24.20 | 25.00 | 24.20 | 24.95 | +4.525% | 15 | 97 | +23.046% |
| 2026-09-17 | 25.71 | 25.71 | 23.55 | 23.87 | -19.494% | 19 | 91 | +28.613% |
| 2026-09-15 | 29.65 | 29.65 | 29.65 | 29.65 | +1.195% | 5 | 91 | +3.541% |
| 2026-09-10 | 29.30 | 29.30 | 29.30 | 29.30 | +7.405% | 1 | 90 | +4.778% |
| 2026-09-09 | 27.70 | 27.70 | 27.00 | 27.28 | -2.222% | 18 | 75 | +12.537% |
| 2026-09-08 | 29.25 | 29.54 | 27.90 | 27.90 | -12.949% | 6 | 76 | +10.036% |
| 2026-09-04 | 32.05 | 32.05 | 32.05 | 32.05 | -17.588% | 1 | 76 | -4.212% |
| 2026-08-24 | 38.22 | 38.95 | 38.22 | 38.89 | +9.549% | 18 | 83 | -21.059% |
| 2026-08-19 | 32.55 | 35.50 | 32.55 | 35.50 | +5.030% | 6 | 84 | -13.521% |
| 2026-08-18 | 32.80 | 33.80 | 32.80 | 33.80 | +12.330% | 8 | 82 | -9.172% |
| 2026-08-17 | 30.66 | 30.66 | 30.05 | 30.09 | +0.166% | 118 | 81 | +2.027% |
| 2026-08-13 | 30.25 | 30.25 | 29.87 | 30.04 | -5.535% | 55 | 67 | +2.197% |
| 2026-08-12 | 31.80 | 31.80 | 31.80 | 31.80 | -6.333% | 2 | 65 | -3.459% |
| 2026-08-10 | 33.95 | 33.95 | 33.95 | 33.95 | +0.742% | 1 | 64 | -9.573% |
| 2026-08-07 | 33.70 | 33.70 | 33.70 | 33.70 | -3.161% | 1 | 63 | -8.902% |
| 2026-08-06 | 34.80 | 34.80 | 34.80 | 34.80 | +1.163% | 1 | 62 | -11.782% |
| 2026-08-05 | 34.40 | 34.40 | 34.40 | 34.40 | -11.659% | 1 | 61 | -10.756% |
| 2026-07-31 | 37.13 | 39.07 | 37.13 | 38.94 | +9.229% | 21 | 40 | -21.161% |
| 2026-07-21 | 35.65 | 35.65 | 35.65 | 35.65 | 0.000% | 40 | 0 | -13.885% |