INTC270219P00055000
INTC Feb 19 2027 55.00 Put
optionOPRA
EODOct 21, 2026
0.72USD-11.111%(-0.09)7Vol1,125OI
INTC270219P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.8500 | 0.8500 | 0.7200 | 0.7200 | -11.111% | 7 | 1,124 | 0.000% |
| 2026-10-20 | 1.0300 | 1.0300 | 0.7900 | 0.8100 | +1.250% | 43 | 1,087 | -11.111% |
| 2026-10-19 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -26.606% | 11 | 1,084 | -10.000% |
| 2026-10-16 | 0.8700 | 1.0900 | 0.8700 | 1.0900 | +34.568% | 15 | 1,079 | -33.945% |
| 2026-10-15 | 0.8600 | 1.0000 | 0.8100 | 0.8100 | +35.000% | 29 | 1,060 | -11.111% |
| 2026-10-14 | 0.4600 | 0.6500 | 0.4600 | 0.6000 | +27.660% | 77 | 1,059 | +20.000% |
| 2026-10-13 | 0.4600 | 0.5300 | 0.4600 | 0.4700 | -9.615% | 28 | 1,060 | +53.191% |
| 2026-10-12 | 0.4400 | 0.5300 | 0.4400 | 0.5200 | +6.122% | 122 | 1,067 | +38.462% |
| 2026-10-09 | 0.4400 | 0.5200 | 0.4400 | 0.4900 | -2.000% | 114 | 1,076 | +46.939% |
| 2026-10-08 | 0.4000 | 0.5000 | 0.3900 | 0.5000 | +28.205% | 155 | 1,076 | +44.000% |
| 2026-10-06 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | -2.500% | 11 | 1,065 | +84.615% |
| 2026-10-02 | 0.4000 | 0.4600 | 0.4000 | 0.4000 | -21.569% | 73 | 1,104 | +80.000% |
| 2026-10-01 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | -13.559% | 13 | 1,095 | +41.176% |
| 2026-09-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +5.357% | 6 | 1,098 | +22.034% |
| 2026-09-25 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -5.085% | 9 | 1,090 | +28.571% |
| 2026-09-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 3 | 1,093 | +22.034% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.5300 | 0.5900 | -9.231% | 100 | 1,030 | +22.034% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6200 | 0.6500 | -7.143% | 39 | 1,049 | +10.769% |
| 2026-09-21 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -22.222% | 42 | 1,089 | +2.857% |
| 2026-09-18 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | -7.216% | 41 | 1,059 | -20.000% |
| 2026-09-17 | 1.0000 | 1.0000 | 0.9000 | 0.9700 | -9.346% | 59 | 1,108 | -25.773% |
| 2026-09-16 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -17.692% | 2 | 1,106 | -32.710% |
| 2026-09-14 | 1.4100 | 1.5000 | 1.2600 | 1.3000 | +10.169% | 28 | 1,091 | -44.615% |
| 2026-09-11 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -14.493% | 1 | 1,091 | -38.983% |
| 2026-09-10 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +10.400% | 2 | 1,092 | -47.826% |
| 2026-09-09 | 1.2600 | 1.2900 | 1.2400 | 1.2500 | -0.794% | 46 | 1,096 | -42.400% |
| 2026-09-08 | 1.3500 | 1.4100 | 1.2600 | 1.2600 | -10.638% | 7 | 1,094 | -42.857% |
| 2026-09-04 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | -14.545% | 4 | 1,094 | -48.936% |
| 2026-09-03 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -5.714% | 22 | 1,077 | -56.364% |
| 2026-09-02 | 1.7700 | 1.7700 | 1.6600 | 1.7500 | -7.895% | 106 | 1,023 | -58.857% |
| 2026-09-01 | 1.8200 | 1.9100 | 1.8200 | 1.9000 | +2.151% | 33 | 1,010 | -62.105% |
| 2026-08-31 | 1.8800 | 1.9300 | 1.8200 | 1.8600 | +0.541% | 121 | 946 | -61.290% |
| 2026-08-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -9.314% | 3 | 943 | -61.081% |
| 2026-08-27 | 2.0400 | 2.0700 | 1.9900 | 2.0400 | -13.191% | 36 | 932 | -64.706% |
| 2026-08-26 | 2.4100 | 2.4900 | 2.2900 | 2.3500 | -4.472% | 78 | 891 | -69.362% |
| 2026-08-25 | 2.3800 | 2.4800 | 2.3600 | 2.4600 | +0.408% | 79 | 842 | -70.732% |
| 2026-08-24 | 2.7000 | 2.7200 | 2.4300 | 2.4500 | +3.814% | 608 | 334 | -70.612% |
| 2026-08-21 | 2.3500 | 2.4500 | 2.3500 | 2.3600 | +3.057% | 15 | 324 | -69.492% |
| 2026-08-20 | 2.3200 | 2.3200 | 2.2300 | 2.2900 | +5.046% | 35 | 310 | -68.559% |
| 2026-08-19 | 2.3500 | 2.3500 | 2.1800 | 2.1800 | +6.863% | 12 | 301 | -66.972% |
| 2026-08-18 | 2.1700 | 2.2800 | 2.0400 | 2.0400 | +9.677% | 206 | 221 | -64.706% |
| 2026-08-17 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | -8.374% | 2 | 221 | -61.290% |
| 2026-08-14 | 2.0000 | 2.0300 | 1.9800 | 2.0300 | -1.932% | 11 | 213 | -64.532% |
| 2026-08-13 | 2.0500 | 2.0700 | 2.0300 | 2.0700 | -5.479% | 5 | 210 | -65.217% |
| 2026-08-12 | 2.2300 | 2.2300 | 2.1900 | 2.1900 | -18.889% | 27 | 188 | -67.123% |
| 2026-08-11 | 2.8000 | 2.8000 | 2.7000 | 2.7000 | -11.475% | 37 | 146 | -73.333% |
| 2026-08-10 | 3.2300 | 3.2300 | 3.0500 | 3.0500 | +3.390% | 6 | 145 | -76.393% |
| 2026-08-07 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -19.178% | 29 | 125 | -75.593% |
| 2026-08-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 5 | 123 | -80.274% |
| 2026-08-05 | 3.8500 | 3.8500 | 3.4500 | 3.4500 | -1.429% | 18 | 117 | -79.130% |
| 2026-08-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -14.425% | 1 | 116 | -79.429% |
| 2026-07-31 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -7.045% | 31 | 91 | -82.396% |
| 2026-07-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.290% | 9 | 91 | -83.636% |
| 2026-07-29 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +10.621% | 1 | 90 | -86.957% |
| 2026-07-28 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +7.312% | 1 | 89 | -85.571% |
| 2026-07-27 | 4.3300 | 4.6500 | 4.3300 | 4.6500 | +9.412% | 38 | 53 | -84.516% |
| 2026-07-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.410% | 10 | 52 | -83.059% |
| 2026-07-22 | 4.0800 | 4.1500 | 4.0800 | 4.1500 | -2.353% | 42 | 13 | -82.651% |
| 2026-07-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.008% | 5 | 12 | -83.059% |
| 2026-07-20 | 4.5500 | 5.0600 | 4.5500 | 5.0600 | +5.417% | 5 | 7 | -85.771% |
| 2026-07-17 | 5.1000 | 5.1000 | 4.8000 | 4.8000 | 0.000% | 8 | 0 | -85.000% |