INTC270219P00050000
INTC Feb 19 2027 50.00 Put
optionOPRA
EODOct 21, 2026
0.47USD-9.615%(-0.05)205Vol5,685OI
INTC270219P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.5000 | 0.5900 | 0.4100 | 0.4700 | -9.615% | 205 | 5,680 | 0.000% |
| 2026-10-20 | 0.5200 | 0.5300 | 0.4700 | 0.5200 | +4.000% | 68 | 5,707 | -9.615% |
| 2026-10-19 | 0.4500 | 0.5300 | 0.4500 | 0.5000 | -23.077% | 54 | 5,692 | -6.000% |
| 2026-10-16 | 0.5100 | 0.6500 | 0.5100 | 0.6500 | +8.333% | 67 | 5,680 | -27.692% |
| 2026-10-15 | 0.5500 | 0.6700 | 0.4700 | 0.6000 | +39.535% | 82 | 5,672 | -21.667% |
| 2026-10-14 | 0.3200 | 0.4300 | 0.3000 | 0.4300 | +43.333% | 79 | 5,680 | +9.302% |
| 2026-10-13 | 0.3100 | 0.3200 | 0.2600 | 0.3000 | -3.226% | 32 | 5,683 | +56.667% |
| 2026-10-12 | 0.3100 | 0.3700 | 0.2800 | 0.3100 | -3.125% | 128 | 5,662 | +51.613% |
| 2026-10-09 | 0.3200 | 0.3400 | 0.2700 | 0.3200 | +3.226% | 113 | 5,658 | +46.875% |
| 2026-10-08 | 0.2800 | 0.3400 | 0.2300 | 0.3100 | +29.167% | 159 | 5,659 | +51.613% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | +14.286% | 6 | 5,660 | +95.833% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -22.222% | 5 | 5,664 | +123.810% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.2700 | 0.2700 | -35.714% | 31 | 5,664 | +74.074% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 5 | 5,665 | +11.905% |
| 2026-09-28 | 0.4300 | 0.4700 | 0.3800 | 0.4100 | +2.500% | 58 | 5,653 | +14.634% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 5,654 | +17.500% |
| 2026-09-21 | 0.4500 | 0.4900 | 0.4500 | 0.4500 | -23.729% | 3 | 5,655 | +4.444% |
| 2026-09-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 3 | 5,652 | -20.339% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.5900 | 0.6500 | -9.722% | 4 | 5,654 | -27.692% |
| 2026-09-16 | 0.7200 | 0.7500 | 0.7200 | 0.7200 | -11.111% | 13 | 5,666 | -34.722% |
| 2026-09-15 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | -7.955% | 6 | 5,667 | -41.975% |
| 2026-09-08 | 0.8800 | 0.9300 | 0.8700 | 0.8800 | -16.190% | 28 | 5,646 | -46.591% |
| 2026-09-04 | 1.0500 | 1.0500 | 0.9000 | 1.0500 | 0.000% | 4 | 5,646 | -55.238% |
| 2026-09-03 | 1.1100 | 1.1200 | 1.0500 | 1.0500 | -7.080% | 47 | 5,639 | -55.238% |
| 2026-09-02 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | -8.871% | 4 | 5,638 | -58.407% |
| 2026-09-01 | 1.1600 | 1.4000 | 1.1600 | 1.2400 | +7.826% | 28 | 5,622 | -62.097% |
| 2026-08-31 | 1.2500 | 1.2700 | 1.1500 | 1.1500 | -11.538% | 57 | 5,624 | -59.130% |
| 2026-08-28 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 0.000% | 36 | 5,620 | -63.846% |
| 2026-08-27 | 1.3000 | 1.3300 | 1.2900 | 1.3000 | -18.239% | 22 | 5,610 | -63.846% |
| 2026-08-26 | 1.5500 | 1.6500 | 1.5500 | 1.5900 | +2.581% | 206 | 5,404 | -70.440% |
| 2026-08-25 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | -16.216% | 9 | 5,401 | -69.677% |
| 2026-08-24 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +12.121% | 1 | 5,400 | -74.595% |
| 2026-08-21 | 1.6000 | 1.6500 | 1.5800 | 1.6500 | +8.553% | 20 | 5,383 | -71.515% |
| 2026-08-20 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | +1.333% | 1,438 | 3,950 | -69.079% |
| 2026-08-19 | 1.4500 | 1.6700 | 1.4500 | 1.5000 | +1.351% | 99 | 3,690 | -68.667% |
| 2026-08-18 | 1.4800 | 1.5800 | 1.4300 | 1.4800 | +10.448% | 3,139 | 854 | -68.243% |
| 2026-08-17 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | -2.190% | 17 | 841 | -64.925% |
| 2026-08-14 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -2.143% | 2 | 841 | -65.693% |
| 2026-08-13 | 1.3500 | 1.4100 | 1.3500 | 1.4000 | -5.405% | 3 | 842 | -66.429% |
| 2026-08-12 | 1.5100 | 1.6500 | 1.4800 | 1.4800 | -18.232% | 600 | 269 | -68.243% |
| 2026-08-11 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -28.175% | 2 | 269 | -74.033% |
| 2026-08-06 | 2.5200 | 2.5300 | 2.4900 | 2.5200 | +3.704% | 87 | 234 | -81.349% |
| 2026-08-05 | 2.6400 | 2.6400 | 2.4300 | 2.4300 | +0.413% | 6 | 239 | -80.658% |
| 2026-08-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -20.656% | 5 | 234 | -80.579% |
| 2026-08-03 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 0.000% | 18 | 228 | -84.590% |
| 2026-07-31 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.088% | 1 | 229 | -84.590% |
| 2026-07-30 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -17.829% | 1 | 230 | -85.220% |
| 2026-07-29 | 3.6500 | 3.9500 | 3.6500 | 3.8700 | +6.027% | 171 | 60 | -87.855% |
| 2026-07-28 | 3.8000 | 3.9000 | 3.6000 | 3.6500 | +10.606% | 34 | 26 | -87.123% |
| 2026-07-27 | 3.2500 | 3.4600 | 3.2500 | 3.3000 | +3.125% | 12 | 20 | -85.758% |
| 2026-07-24 | 2.4000 | 3.2000 | 2.4000 | 3.2000 | -2.439% | 11 | 10 | -85.313% |
| 2026-07-23 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +5.806% | 1 | 10 | -85.671% |
| 2026-07-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +0.649% | 4 | 6 | -84.839% |
| 2026-07-21 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -12.000% | 1 | 5 | -84.740% |
| 2026-07-20 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | -6.915% | 3 | 3 | -86.571% |
| 2026-07-17 | 3.7300 | 3.7600 | 3.2200 | 3.7600 | 0.000% | 3 | 0 | -87.500% |