INTC270219P00070000
INTC Feb 19 2027 70.00 Put
optionOPRA
EODOct 21, 2026
2.83USD-8.710%(-0.27)12Vol10,594OI
INTC270219P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.1000 | 3.1000 | 2.8300 | 2.8300 | -8.710% | 12 | 10,548 | 0.000% |
| 2026-10-20 | 3.1800 | 3.1800 | 2.9000 | 3.1000 | +5.442% | 62 | 10,546 | -8.710% |
| 2026-10-19 | 2.7500 | 2.9400 | 2.7500 | 2.9400 | -20.541% | 82 | 10,487 | -3.741% |
| 2026-10-16 | 3.0000 | 3.7700 | 2.8800 | 3.7000 | +41.221% | 325 | 10,466 | -23.514% |
| 2026-10-15 | 3.5000 | 3.6000 | 2.6200 | 2.6200 | +11.017% | 126 | 10,434 | +8.015% |
| 2026-10-14 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +29.670% | 5 | 10,429 | +19.915% |
| 2026-10-13 | 2.1700 | 2.1700 | 1.7400 | 1.8200 | -1.087% | 1,054 | 10,748 | +55.495% |
| 2026-10-12 | 1.9000 | 1.9300 | 1.8400 | 1.8400 | +8.876% | 14 | 10,749 | +53.804% |
| 2026-10-09 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | -3.977% | 34 | 10,749 | +67.456% |
| 2026-10-08 | 1.6000 | 1.7800 | 1.5300 | 1.7600 | +25.714% | 102 | 10,761 | +60.795% |
| 2026-10-07 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | +7.692% | 24 | 10,761 | +102.143% |
| 2026-10-06 | 1.2000 | 1.3100 | 1.2000 | 1.3000 | +3.175% | 62 | 10,750 | +117.692% |
| 2026-10-05 | 1.5000 | 1.5000 | 1.2100 | 1.2600 | -8.696% | 51 | 10,758 | +124.603% |
| 2026-10-02 | 1.3100 | 1.4500 | 1.3000 | 1.3800 | -6.122% | 86 | 10,757 | +105.072% |
| 2026-10-01 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -11.976% | 11 | 10,747 | +92.517% |
| 2026-09-30 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 5 | 10,749 | +69.461% |
| 2026-09-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.639% | 2 | 10,747 | +57.222% |
| 2026-09-28 | 1.7800 | 1.9100 | 1.7800 | 1.8300 | +8.284% | 288 | 10,490 | +54.645% |
| 2026-09-25 | 1.4200 | 1.6900 | 1.4200 | 1.6900 | -8.649% | 28 | 10,495 | +67.456% |
| 2026-09-23 | 1.8600 | 1.9300 | 1.8500 | 1.8500 | -0.538% | 38 | 10,472 | +52.973% |
| 2026-09-22 | 1.9000 | 1.9400 | 1.8600 | 1.8600 | -8.374% | 4,595 | 6,027 | +52.151% |
| 2026-09-21 | 2.4300 | 2.4300 | 1.9800 | 2.0300 | -26.715% | 10 | 6,029 | +39.409% |
| 2026-09-18 | 2.7500 | 2.8400 | 2.5400 | 2.7700 | -1.423% | 218 | 5,969 | +2.166% |
| 2026-09-17 | 2.8000 | 3.1000 | 2.6600 | 2.8100 | -19.714% | 1,615 | 4,741 | +0.712% |
| 2026-09-16 | 3.3400 | 3.5000 | 3.2800 | 3.5000 | -7.895% | 25 | 4,726 | -19.143% |
| 2026-09-15 | 3.6500 | 3.8000 | 3.5500 | 3.8000 | -3.797% | 57 | 4,732 | -25.526% |
| 2026-09-14 | 4.6000 | 4.7000 | 3.8000 | 3.9500 | +15.497% | 128 | 4,739 | -28.354% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | -13.636% | 259 | 4,661 | -17.251% |
| 2026-09-10 | 4.0500 | 4.1200 | 3.8500 | 3.9600 | +10.000% | 209 | 4,602 | -28.535% |
| 2026-09-09 | 3.6000 | 3.7000 | 3.5000 | 3.6000 | -1.370% | 915 | 4,549 | -21.389% |
| 2026-09-08 | 3.8500 | 4.1000 | 3.6500 | 3.6500 | -20.652% | 137 | 3,453 | -22.466% |
| 2026-09-04 | 4.4500 | 4.7500 | 4.2200 | 4.6000 | -4.564% | 1,972 | 3,805 | -38.478% |
| 2026-09-03 | 4.9100 | 5.0500 | 4.7500 | 4.8200 | -5.859% | 1,139 | 3,057 | -41.286% |
| 2026-09-02 | 5.3000 | 5.3100 | 5.1000 | 5.1200 | -7.748% | 418 | 2,781 | -44.727% |
| 2026-09-01 | 5.9000 | 5.9000 | 5.3500 | 5.5500 | +1.835% | 256 | 2,627 | -49.009% |
| 2026-08-31 | 5.4400 | 5.5100 | 5.4000 | 5.4500 | -4.386% | 247 | 2,515 | -48.073% |
| 2026-08-28 | 5.6500 | 5.8500 | 5.3000 | 5.7000 | +0.885% | 243 | 2,605 | -50.351% |
| 2026-08-27 | 5.6500 | 5.9000 | 5.5300 | 5.6500 | -11.024% | 264 | 2,615 | -49.912% |
| 2026-08-26 | 6.5600 | 6.7700 | 6.3500 | 6.3500 | -3.788% | 550 | 2,356 | -55.433% |
| 2026-08-25 | 6.3000 | 6.6000 | 6.2500 | 6.6000 | -0.752% | 150 | 2,250 | -57.121% |
| 2026-08-24 | 6.9500 | 7.1000 | 6.6100 | 6.6500 | +3.101% | 1,677 | 1,195 | -57.444% |
| 2026-08-21 | 6.1600 | 6.5000 | 6.1000 | 6.4500 | +4.878% | 312 | 965 | -56.124% |
| 2026-08-20 | 6.1500 | 6.4000 | 6.0000 | 6.1500 | +3.710% | 267 | 771 | -53.984% |
| 2026-08-19 | 5.4100 | 6.2500 | 5.4100 | 5.9300 | +6.847% | 219 | 610 | -52.277% |
| 2026-08-18 | 5.5600 | 5.8100 | 5.5500 | 5.5500 | +16.842% | 54 | 564 | -49.009% |
| 2026-08-17 | 4.6500 | 4.8000 | 4.5500 | 4.7500 | -6.680% | 163 | 423 | -40.421% |
| 2026-08-14 | 5.0000 | 5.2100 | 5.0000 | 5.0900 | -1.165% | 8 | 419 | -44.401% |
| 2026-08-13 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | -5.850% | 12 | 408 | -45.049% |
| 2026-08-12 | 5.7000 | 5.7700 | 5.4700 | 5.4700 | -13.449% | 7 | 409 | -48.263% |
| 2026-08-11 | 6.5000 | 6.5500 | 6.2500 | 6.3200 | -6.647% | 333 | 105 | -55.222% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | +0.296% | 3 | 105 | -58.198% |
| 2026-08-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -12.903% | 1 | 105 | -58.074% |
| 2026-08-06 | 7.8500 | 7.8500 | 7.7500 | 7.7500 | +5.299% | 36 | 69 | -63.484% |
| 2026-08-05 | 7.8000 | 7.9700 | 7.3600 | 7.3600 | -8.571% | 7 | 70 | -61.549% |
| 2026-08-04 | 7.9200 | 8.0500 | 7.6800 | 8.0500 | -12.879% | 5 | 68 | -64.845% |
| 2026-08-03 | 10.0100 | 10.0100 | 9.2400 | 9.2400 | +2.667% | 10 | 68 | -69.372% |
| 2026-07-31 | 9.0900 | 9.4500 | 8.9000 | 9.0000 | -16.279% | 33 | 40 | -68.556% |
| 2026-07-29 | 11.2500 | 11.2500 | 10.7500 | 10.7500 | +3.365% | 14 | 35 | -73.674% |
| 2026-07-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.884% | 2 | 35 | -72.788% |
| 2026-07-27 | 9.6500 | 9.7000 | 9.6400 | 9.6400 | +8.927% | 22 | 28 | -70.643% |
| 2026-07-24 | 8.8000 | 8.9500 | 8.7100 | 8.8500 | +3.509% | 6 | 27 | -68.023% |
| 2026-07-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.509% | 19 | 8 | -66.901% |
| 2026-07-21 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -8.646% | 1 | 9 | -67.731% |
| 2026-07-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -5.975% | 8 | 1 | -70.521% |
| 2026-07-17 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | 0.000% | 1 | 0 | -72.282% |