INTC270219P00065000
INTC Feb 19 2027 65.00 Put
optionOPRA
EODOct 21, 2026
1.96USD-1.508%(-0.03)758Vol9,453OI
INTC270219P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.0900 | 2.0900 | 1.9200 | 1.9600 | -1.508% | 758 | 9,458 | 0.000% |
| 2026-10-20 | 2.2000 | 2.3300 | 1.9100 | 1.9900 | +0.505% | 26 | 9,461 | -1.508% |
| 2026-10-19 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | -23.552% | 4 | 9,463 | -1.010% |
| 2026-10-16 | 1.9700 | 2.5900 | 1.9300 | 2.5900 | +46.328% | 696 | 9,170 | -24.324% |
| 2026-10-15 | 2.1200 | 2.3900 | 1.7700 | 1.7700 | +12.739% | 3,140 | 6,722 | +10.734% |
| 2026-10-14 | 1.3200 | 1.5700 | 1.3200 | 1.5700 | +29.752% | 54 | 6,771 | +24.841% |
| 2026-10-13 | 1.2500 | 1.2900 | 1.1400 | 1.2100 | -3.200% | 928 | 5,916 | +61.983% |
| 2026-10-12 | 1.2000 | 1.2800 | 1.2000 | 1.2500 | +13.636% | 54 | 5,905 | +56.800% |
| 2026-10-09 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -5.983% | 14 | 5,905 | +78.182% |
| 2026-10-08 | 1.1000 | 1.2500 | 1.0200 | 1.1700 | +30.000% | 45 | 5,881 | +67.521% |
| 2026-10-07 | 0.9100 | 1.0000 | 0.9000 | 0.9000 | +2.273% | 8 | 5,882 | +117.778% |
| 2026-10-06 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | +7.317% | 29 | 5,873 | +122.727% |
| 2026-10-05 | 1.0000 | 1.0000 | 0.8100 | 0.8200 | -33.333% | 12 | 5,865 | +139.024% |
| 2026-09-29 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.107% | 3 | 5,862 | +59.350% |
| 2026-09-28 | 1.3000 | 1.3600 | 1.2600 | 1.3100 | +10.084% | 74 | 5,901 | +49.618% |
| 2026-09-25 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | +4.386% | 22 | 5,909 | +64.706% |
| 2026-09-24 | 1.2100 | 1.2300 | 1.1400 | 1.1400 | -12.977% | 23 | 5,925 | +71.930% |
| 2026-09-23 | 1.3500 | 1.3800 | 1.3100 | 1.3100 | -2.963% | 47 | 5,970 | +49.618% |
| 2026-09-22 | 1.4300 | 1.4300 | 1.3400 | 1.3500 | -4.930% | 541 | 6,317 | +45.185% |
| 2026-09-21 | 1.6100 | 1.6500 | 1.4200 | 1.4200 | -27.179% | 88 | 6,333 | +38.028% |
| 2026-09-18 | 1.8600 | 2.0000 | 1.8600 | 1.9500 | -2.500% | 126 | 6,388 | +0.513% |
| 2026-09-17 | 2.1400 | 2.1400 | 1.9200 | 2.0000 | -22.179% | 47 | 6,381 | -2.000% |
| 2026-09-16 | 2.3300 | 2.5700 | 2.3200 | 2.5700 | -7.554% | 318 | 6,186 | -23.735% |
| 2026-09-15 | 2.5900 | 2.7800 | 2.5900 | 2.7800 | -0.358% | 61 | 6,217 | -29.496% |
| 2026-09-14 | 3.3000 | 3.3000 | 2.7300 | 2.7900 | +11.600% | 74 | 6,201 | -29.749% |
| 2026-09-11 | 2.6000 | 2.6000 | 2.4400 | 2.5000 | -13.194% | 89 | 6,228 | -21.600% |
| 2026-09-10 | 2.8300 | 2.9000 | 2.8300 | 2.8800 | +11.197% | 21 | 6,218 | -31.944% |
| 2026-09-09 | 2.5900 | 2.6200 | 2.5800 | 2.5900 | -4.074% | 58 | 6,223 | -24.324% |
| 2026-09-08 | 2.6300 | 2.9400 | 2.6300 | 2.7000 | -20.588% | 81 | 6,252 | -27.407% |
| 2026-09-04 | 3.2500 | 3.4000 | 3.0000 | 3.4000 | -4.225% | 59 | 6,235 | -42.353% |
| 2026-09-03 | 3.7000 | 3.7500 | 3.4000 | 3.5500 | -4.054% | 1,087 | 5,246 | -44.789% |
| 2026-09-02 | 3.8500 | 3.8500 | 3.6000 | 3.7000 | -8.642% | 92 | 5,242 | -47.027% |
| 2026-09-01 | 4.3800 | 4.3800 | 3.8100 | 4.0500 | +3.846% | 1,113 | 4,148 | -51.605% |
| 2026-08-31 | 3.7400 | 4.0100 | 3.7400 | 3.9000 | -6.024% | 33 | 4,120 | -49.744% |
| 2026-08-28 | 3.9600 | 4.2500 | 3.9600 | 4.1500 | 0.000% | 57 | 4,064 | -52.771% |
| 2026-08-27 | 4.0900 | 4.2500 | 3.9000 | 4.1500 | -10.944% | 36 | 4,061 | -52.771% |
| 2026-08-26 | 5.1000 | 5.1000 | 4.6600 | 4.6600 | -4.898% | 229 | 3,943 | -57.940% |
| 2026-08-25 | 4.7500 | 4.9500 | 4.7500 | 4.9000 | -2.000% | 439 | 3,518 | -60.000% |
| 2026-08-24 | 5.4400 | 5.4400 | 4.9500 | 5.0000 | +3.520% | 49 | 3,501 | -60.800% |
| 2026-08-21 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +5.000% | 1 | 3,500 | -59.420% |
| 2026-08-20 | 4.7300 | 4.7300 | 4.4500 | 4.6000 | +3.371% | 207 | 3,304 | -57.391% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.4100 | 4.4500 | +5.952% | 4 | 3,300 | -55.955% |
| 2026-08-18 | 4.0500 | 4.3700 | 4.0500 | 4.2000 | +17.978% | 157 | 3,183 | -53.333% |
| 2026-08-17 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | -8.718% | 8 | 3,175 | -44.944% |
| 2026-08-14 | 3.7500 | 3.9100 | 3.7500 | 3.9000 | +1.828% | 8 | 3,173 | -49.744% |
| 2026-08-13 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | -6.585% | 15 | 3,158 | -48.825% |
| 2026-08-12 | 4.4700 | 4.4700 | 4.0300 | 4.1000 | -13.684% | 16 | 3,160 | -52.195% |
| 2026-08-11 | 4.8000 | 4.8500 | 4.7500 | 4.7500 | -5.941% | 909 | 2,261 | -58.737% |
| 2026-08-10 | 5.7000 | 5.7000 | 4.9000 | 5.0500 | -2.510% | 39 | 2,222 | -61.188% |
| 2026-08-07 | 5.8000 | 5.8000 | 5.1500 | 5.1800 | -11.453% | 147 | 2,155 | -62.162% |
| 2026-08-06 | 5.8000 | 5.9500 | 5.7500 | 5.8500 | -2.500% | 515 | 1,917 | -66.496% |
| 2026-08-05 | 6.2500 | 6.2500 | 5.7000 | 6.0000 | +4.348% | 22 | 1,896 | -67.333% |
| 2026-08-04 | 6.1100 | 6.3100 | 5.7500 | 5.7500 | -21.448% | 41 | 1,868 | -65.913% |
| 2026-08-03 | 7.8500 | 7.9100 | 7.2000 | 7.3200 | +2.378% | 73 | 1,803 | -73.224% |
| 2026-07-31 | 7.0000 | 7.4500 | 7.0000 | 7.1500 | -1.515% | 18 | 1,789 | -72.587% |
| 2026-07-30 | 7.0900 | 7.4500 | 6.9300 | 7.2600 | -20.220% | 1,756 | 113 | -73.003% |
| 2026-07-29 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +7.820% | 3 | 111 | -78.462% |
| 2026-07-28 | 8.7000 | 8.7000 | 8.4400 | 8.4400 | +14.830% | 32 | 98 | -76.777% |
| 2026-07-27 | 7.9100 | 7.9100 | 7.3500 | 7.3500 | 0.000% | 21 | 98 | -73.333% |
| 2026-07-24 | 6.9500 | 7.3500 | 6.8500 | 7.3500 | +0.685% | 94 | 73 | -73.333% |
| 2026-07-23 | 7.0500 | 7.3000 | 7.0500 | 7.3000 | +9.774% | 42 | 32 | -73.151% |
| 2026-07-22 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -19.880% | 30 | 2 | -70.526% |
| 2026-07-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 2 | 2 | -76.386% |
| 2026-07-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 2 | 0 | -76.386% |