INTC270219P00060000
INTC Feb 19 2027 60.00 Put
optionOPRA
EODOct 21, 2026
1.20USD-4.000%(-0.05)21Vol11,698OI
INTC270219P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.2600 | 1.3800 | 1.2000 | 1.2000 | -4.000% | 21 | 11,694 | 0.000% |
| 2026-10-20 | 1.4400 | 1.4800 | 1.2200 | 1.2500 | +5.042% | 145 | 11,674 | -4.000% |
| 2026-10-19 | 1.2000 | 1.2600 | 1.1600 | 1.1900 | -28.743% | 150 | 11,688 | +0.840% |
| 2026-10-16 | 1.2700 | 1.6900 | 1.2600 | 1.6700 | +38.017% | 47 | 11,685 | -28.144% |
| 2026-10-15 | 1.2800 | 1.5900 | 1.2100 | 1.2100 | +13.084% | 721 | 11,711 | -0.826% |
| 2026-10-14 | 0.8600 | 1.0700 | 0.8500 | 1.0700 | +48.611% | 28 | 11,715 | +12.150% |
| 2026-10-13 | 0.8100 | 0.8300 | 0.7200 | 0.7200 | -6.494% | 5 | 11,712 | +66.667% |
| 2026-10-12 | 0.7500 | 0.8100 | 0.7500 | 0.7700 | +5.479% | 46 | 11,683 | +55.844% |
| 2026-10-09 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | +4.286% | 149 | 11,688 | +64.384% |
| 2026-10-08 | 0.7000 | 0.7500 | 0.6800 | 0.7000 | +16.667% | 11 | 11,691 | +71.429% |
| 2026-10-06 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +13.208% | 8 | 11,683 | +100.000% |
| 2026-10-05 | 0.6200 | 0.6200 | 0.5200 | 0.5300 | -14.516% | 7 | 11,677 | +126.415% |
| 2026-10-02 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +16.981% | 302 | 11,377 | +93.548% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -34.568% | 10 | 11,377 | +126.415% |
| 2026-09-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 11,377 | +48.148% |
| 2026-09-28 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | +4.938% | 64 | 11,393 | +41.176% |
| 2026-09-25 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -6.897% | 30 | 11,375 | +48.148% |
| 2026-09-24 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | -2.247% | 9 | 11,380 | +37.931% |
| 2026-09-23 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -16.038% | 18 | 11,394 | +34.831% |
| 2026-09-21 | 1.0800 | 1.2100 | 1.0000 | 1.0600 | -21.481% | 4,064 | 15,097 | +13.208% |
| 2026-09-18 | 1.2800 | 1.3700 | 1.2600 | 1.3500 | -4.255% | 384 | 14,793 | -11.111% |
| 2026-09-17 | 1.4600 | 1.5000 | 1.3300 | 1.4100 | -13.497% | 441 | 15,225 | -14.894% |
| 2026-09-16 | 1.6100 | 1.6600 | 1.6000 | 1.6300 | -14.211% | 52 | 15,186 | -26.380% |
| 2026-09-15 | 1.8100 | 1.9100 | 1.7700 | 1.9000 | -3.061% | 228 | 14,977 | -36.842% |
| 2026-09-14 | 2.2300 | 2.2600 | 1.8900 | 1.9600 | +13.953% | 13 | 14,977 | -38.776% |
| 2026-09-11 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.527% | 4 | 14,974 | -30.233% |
| 2026-09-09 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | -3.627% | 45 | 14,974 | -35.484% |
| 2026-09-08 | 2.0700 | 2.0700 | 1.8500 | 1.9300 | -19.917% | 73 | 14,984 | -37.824% |
| 2026-09-04 | 2.2300 | 2.4200 | 2.1200 | 2.4100 | -2.033% | 33 | 14,976 | -50.207% |
| 2026-09-03 | 2.4600 | 2.4700 | 2.3400 | 2.4600 | -4.280% | 77 | 14,937 | -51.220% |
| 2026-09-02 | 2.7600 | 2.7600 | 2.5600 | 2.5700 | -6.884% | 115 | 14,976 | -53.307% |
| 2026-09-01 | 3.1000 | 3.1500 | 2.7200 | 2.7600 | +0.364% | 185 | 14,897 | -56.522% |
| 2026-08-31 | 2.7200 | 2.8300 | 2.7000 | 2.7500 | -4.181% | 30 | 14,902 | -56.364% |
| 2026-08-28 | 2.7000 | 3.0000 | 2.7000 | 2.8700 | -3.041% | 40 | 14,908 | -58.188% |
| 2026-08-27 | 3.0400 | 3.0400 | 2.9200 | 2.9600 | -12.941% | 78 | 14,836 | -59.459% |
| 2026-08-26 | 3.5500 | 3.5700 | 3.4000 | 3.4000 | -4.225% | 31 | 14,835 | -64.706% |
| 2026-08-25 | 3.3100 | 3.5500 | 3.3100 | 3.5500 | -1.389% | 245 | 14,624 | -66.197% |
| 2026-08-24 | 3.8500 | 3.8500 | 3.5000 | 3.6000 | +2.857% | 2,504 | 12,122 | -66.667% |
| 2026-08-21 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | +7.692% | 8 | 12,114 | -65.714% |
| 2026-08-20 | 3.3700 | 3.3700 | 3.1500 | 3.2500 | -1.515% | 2,373 | 9,661 | -63.077% |
| 2026-08-19 | 3.0000 | 3.4000 | 3.0000 | 3.3000 | +12.245% | 1,070 | 8,727 | -63.636% |
| 2026-08-18 | 3.0100 | 3.2000 | 2.9400 | 2.9400 | +11.787% | 958 | 7,808 | -59.184% |
| 2026-08-17 | 2.8100 | 2.8100 | 2.5100 | 2.6300 | -7.394% | 161 | 7,775 | -54.373% |
| 2026-08-14 | 2.6400 | 2.8700 | 2.6400 | 2.8400 | -1.730% | 45 | 7,740 | -57.746% |
| 2026-08-13 | 2.8300 | 2.8900 | 2.5500 | 2.8900 | -5.246% | 235 | 7,532 | -58.478% |
| 2026-08-12 | 3.2000 | 3.2500 | 2.9000 | 3.0500 | -12.857% | 25 | 7,535 | -60.656% |
| 2026-08-11 | 3.7000 | 3.8500 | 3.5000 | 3.5000 | -4.891% | 356 | 7,179 | -65.714% |
| 2026-08-10 | 4.2000 | 4.2000 | 3.6800 | 3.6800 | -5.641% | 3,665 | 3,539 | -67.391% |
| 2026-08-07 | 4.2800 | 4.2800 | 3.7500 | 3.9000 | -12.360% | 1,646 | 1,912 | -69.231% |
| 2026-08-06 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | -2.198% | 1,626 | 301 | -73.034% |
| 2026-08-05 | 4.8500 | 4.8500 | 4.5500 | 4.5500 | -4.211% | 24 | 287 | -73.626% |
| 2026-08-04 | 4.7700 | 4.9000 | 4.7500 | 4.7500 | -15.929% | 41 | 257 | -74.737% |
| 2026-08-03 | 6.0800 | 6.1500 | 5.6500 | 5.6500 | +2.727% | 6 | 255 | -78.761% |
| 2026-07-31 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.172% | 2 | 253 | -78.182% |
| 2026-07-30 | 5.9000 | 5.9000 | 5.6600 | 5.8000 | -18.881% | 75 | 233 | -79.310% |
| 2026-07-29 | 6.6000 | 7.1500 | 6.6000 | 7.1500 | +8.333% | 76 | 159 | -83.217% |
| 2026-07-28 | 6.8200 | 7.0000 | 6.6000 | 6.6000 | +16.814% | 67 | 93 | -81.818% |
| 2026-07-27 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 50 | 43 | -78.761% |
| 2026-07-24 | 5.4000 | 5.6500 | 5.4000 | 5.6000 | 0.000% | 30 | 15 | -78.571% |
| 2026-07-23 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 10 | 5 | -78.571% |
| 2026-07-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +11.830% | 1 | 5 | -80.165% |
| 2026-07-21 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -14.127% | 1 | 4 | -77.819% |
| 2026-07-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 4 | 0 | -80.952% |