INTC270219P00125000
INTC Feb 19 2027 125.00 Put
optionOPRA
EODOct 19, 2026
34.75USD-6.081%(-2.25)31Vol120OI
INTC270219P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 34.75 | 34.75 | 34.75 | 34.75 | -6.081% | 31 | 114 | 0.000% |
| 2026-10-16 | 35.40 | 37.00 | 35.40 | 37.00 | -1.726% | 15 | 116 | -6.081% |
| 2026-10-15 | 37.45 | 37.65 | 37.45 | 37.65 | +25.291% | 50 | 91 | -7.703% |
| 2026-10-14 | 30.05 | 30.05 | 30.05 | 30.05 | +1.349% | 3 | 91 | +15.641% |
| 2026-10-13 | 29.65 | 29.65 | 29.65 | 29.65 | +7.818% | 12 | 91 | +17.201% |
| 2026-10-09 | 26.30 | 27.50 | 26.30 | 27.50 | +7.970% | 5 | 91 | +26.364% |
| 2026-10-08 | 25.47 | 25.47 | 25.47 | 25.47 | +11.711% | 3 | 91 | +36.435% |
| 2026-10-07 | 22.80 | 22.80 | 22.80 | 22.80 | +0.662% | 5 | 86 | +52.412% |
| 2026-10-06 | 21.40 | 22.65 | 21.40 | 22.65 | +5.841% | 14 | 77 | +53.422% |
| 2026-10-05 | 21.20 | 21.40 | 21.14 | 21.40 | +5.941% | 8 | 70 | +62.383% |
| 2026-10-02 | 19.68 | 20.20 | 19.00 | 20.20 | -8.390% | 19 | 61 | +72.030% |
| 2026-10-01 | 22.05 | 22.05 | 22.05 | 22.05 | -0.899% | 1 | 61 | +57.596% |
| 2026-09-30 | 21.70 | 22.40 | 21.70 | 22.25 | -5.117% | 5 | 58 | +56.180% |
| 2026-09-29 | 23.45 | 23.45 | 23.45 | 23.45 | -1.883% | 1 | 57 | +48.188% |
| 2026-09-28 | 22.88 | 23.90 | 22.88 | 23.90 | +15.963% | 7 | 57 | +45.397% |
| 2026-09-25 | 20.09 | 20.61 | 20.09 | 20.61 | -0.531% | 2 | 57 | +68.607% |
| 2026-09-24 | 20.52 | 20.72 | 20.52 | 20.72 | -6.667% | 15 | 56 | +67.712% |
| 2026-09-23 | 22.20 | 22.20 | 22.20 | 22.20 | +2.540% | 1 | 56 | +56.532% |
| 2026-09-22 | 21.75 | 21.85 | 21.65 | 21.65 | -3.520% | 5 | 52 | +60.508% |
| 2026-09-21 | 24.11 | 24.11 | 21.90 | 22.44 | -16.735% | 10 | 45 | +54.857% |
| 2026-09-17 | 27.97 | 27.97 | 26.95 | 26.95 | -13.622% | 43 | 30 | +28.942% |
| 2026-09-16 | 31.35 | 31.35 | 31.20 | 31.20 | -0.952% | 2 | 32 | +11.378% |
| 2026-09-08 | 33.27 | 33.27 | 31.50 | 31.50 | -14.286% | 4 | 33 | +10.317% |
| 2026-09-04 | 36.75 | 36.75 | 36.75 | 36.75 | -7.779% | 3 | 33 | -5.442% |
| 2026-08-28 | 39.85 | 39.85 | 39.85 | 39.85 | +0.631% | 6 | 27 | -12.798% |
| 2026-08-27 | 39.60 | 39.60 | 39.60 | 39.60 | -1.222% | 5 | 22 | -12.247% |
| 2026-08-21 | 40.09 | 40.09 | 40.09 | 40.09 | +17.051% | 3 | 19 | -13.320% |
| 2026-08-17 | 34.25 | 34.25 | 34.25 | 34.25 | -2.143% | 2 | 18 | +1.460% |
| 2026-08-12 | 35.00 | 35.00 | 35.00 | 35.00 | -6.191% | 10 | 8 | -0.714% |
| 2026-08-07 | 37.31 | 37.31 | 37.31 | 37.31 | -4.578% | 1 | 8 | -6.861% |
| 2026-08-04 | 39.10 | 39.10 | 39.10 | 39.10 | -8.495% | 5 | 8 | -11.125% |
| 2026-07-31 | 42.73 | 42.73 | 42.73 | 42.73 | -12.349% | 1 | 8 | -18.675% |
| 2026-07-29 | 48.75 | 48.75 | 48.75 | 48.75 | +8.647% | 1 | 7 | -28.718% |
| 2026-07-27 | 45.20 | 45.20 | 44.87 | 44.87 | +10.246% | 2 | 5 | -22.554% |
| 2026-07-23 | 40.70 | 40.70 | 40.70 | 40.70 | 0.000% | 5 | 0 | -14.619% |