INTC270219P00045000
INTC Feb 19 2027 45.00 Put
optionOPRA
EODOct 22, 2026
0.39USD+50.000%(+0.13)20Vol3,451OI
INTC270219P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +50.000% | 20 | 3,451 | 0.000% |
| 2026-10-21 | 0.2600 | 0.4100 | 0.2400 | 0.2600 | -13.333% | 204 | 3,457 | +50.000% |
| 2026-10-20 | 0.3200 | 0.3300 | 0.2800 | 0.3000 | -6.250% | 72 | 3,476 | +30.000% |
| 2026-10-19 | 0.1500 | 0.3400 | 0.1500 | 0.3200 | -20.000% | 109 | 3,410 | +21.875% |
| 2026-10-16 | 0.3500 | 0.4000 | 0.3100 | 0.4000 | +14.286% | 40 | 3,409 | -2.500% |
| 2026-10-15 | 0.3900 | 0.4000 | 0.3000 | 0.3500 | +66.667% | 63 | 3,413 | +11.429% |
| 2026-10-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 4 | 3,413 | +85.714% |
| 2026-10-12 | 0.2200 | 0.2400 | 0.2000 | 0.2200 | +46.667% | 11 | 3,414 | +77.273% |
| 2026-10-08 | 0.1800 | 0.2500 | 0.1500 | 0.1500 | -16.667% | 19 | 3,414 | +160.000% |
| 2026-10-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 1 | 3,415 | +116.667% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 3,416 | +56.000% |
| 2026-09-25 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 9 | 3,416 | +50.000% |
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -26.471% | 6 | 3,410 | +56.000% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 2,530 | 880 | +14.706% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -17.021% | 3 | 879 | 0.000% |
| 2026-09-16 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 2 | 879 | -17.021% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 879 | -22.000% |
| 2026-09-14 | 0.4500 | 0.6100 | 0.4500 | 0.5000 | 0.000% | 5 | 874 | -22.000% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 873 | -22.000% |
| 2026-09-10 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +5.556% | 12 | 864 | -31.579% |
| 2026-09-09 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | -10.000% | 4 | 866 | -27.778% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 865 | -35.000% |
| 2026-09-03 | 0.6700 | 0.6800 | 0.6200 | 0.6200 | -16.216% | 47 | 832 | -37.097% |
| 2026-09-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 2 | 832 | -47.297% |
| 2026-09-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 833 | -56.667% |
| 2026-08-31 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | -5.882% | 36 | 831 | -51.250% |
| 2026-08-27 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | -7.609% | 10 | 823 | -54.118% |
| 2026-08-26 | 0.9600 | 0.9700 | 0.9200 | 0.9200 | -12.381% | 53 | 845 | -57.609% |
| 2026-08-25 | 0.9100 | 1.0500 | 0.9100 | 1.0500 | -0.943% | 3 | 845 | -62.857% |
| 2026-08-24 | 1.0200 | 1.1200 | 1.0100 | 1.0600 | -0.935% | 13 | 840 | -63.208% |
| 2026-08-21 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +7.000% | 13 | 829 | -63.551% |
| 2026-08-20 | 0.9900 | 1.0000 | 0.9400 | 1.0000 | +5.263% | 264 | 571 | -61.000% |
| 2026-08-19 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +1.064% | 7 | 566 | -58.947% |
| 2026-08-18 | 0.9800 | 1.0300 | 0.8800 | 0.9400 | +11.905% | 286 | 326 | -58.511% |
| 2026-08-17 | 0.8500 | 0.8500 | 0.8200 | 0.8400 | -3.448% | 14 | 316 | -53.571% |
| 2026-08-14 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -5.435% | 193 | 140 | -55.172% |
| 2026-08-13 | 0.8000 | 0.9400 | 0.8000 | 0.9200 | -5.155% | 38 | 142 | -57.609% |
| 2026-08-12 | 0.9200 | 0.9700 | 0.9200 | 0.9700 | -27.068% | 11 | 151 | -59.794% |
| 2026-08-10 | 1.5100 | 1.5100 | 1.3300 | 1.3300 | -17.391% | 16 | 156 | -70.677% |
| 2026-08-07 | 1.5200 | 1.6100 | 1.4400 | 1.6100 | -6.936% | 7 | 154 | -75.776% |
| 2026-08-06 | 1.6600 | 1.7300 | 1.6500 | 1.7300 | -6.486% | 6 | 150 | -77.457% |
| 2026-08-05 | 1.7500 | 1.8500 | 1.7100 | 1.8500 | -12.322% | 5 | 146 | -78.919% |
| 2026-08-03 | 2.1200 | 2.1200 | 2.1100 | 2.1100 | -0.472% | 11 | 136 | -81.517% |
| 2026-07-31 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +2.415% | 11 | 125 | -81.604% |
| 2026-07-30 | 2.3500 | 2.3500 | 2.0700 | 2.0700 | -27.368% | 29 | 110 | -81.159% |
| 2026-07-29 | 2.6000 | 2.8500 | 2.5000 | 2.8500 | +14.000% | 9 | 101 | -86.316% |
| 2026-07-28 | 2.2300 | 2.7800 | 2.2300 | 2.5000 | +13.636% | 35 | 67 | -84.400% |
| 2026-07-27 | 2.1200 | 2.4500 | 2.1200 | 2.2000 | -7.173% | 3 | 65 | -82.273% |
| 2026-07-24 | 2.0300 | 2.3700 | 2.0300 | 2.3700 | +0.851% | 8 | 57 | -83.544% |
| 2026-07-23 | 2.2500 | 2.3500 | 2.2500 | 2.3500 | +8.796% | 5 | 57 | -83.404% |
| 2026-07-22 | 2.3000 | 2.3000 | 2.1600 | 2.1600 | -28.947% | 52 | 5 | -81.944% |
| 2026-07-20 | 2.4900 | 3.0400 | 2.4900 | 3.0400 | 0.000% | 5 | 5 | -87.171% |