INTC270219P00075000
INTC Feb 19 2027 75.00 Put
optionOPRA
EODOct 21, 2026
4.25USD-1.163%(-0.05)8Vol9,274OI
INTC270219P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 4.4000 | 4.6000 | 4.2000 | 4.2500 | -1.163% | 8 | 9,272 | 0.000% |
| 2026-10-20 | 4.8500 | 4.8500 | 4.2000 | 4.3000 | +1.176% | 174 | 9,246 | -1.163% |
| 2026-10-19 | 3.9500 | 4.2500 | 3.9500 | 4.2500 | -19.355% | 76 | 9,219 | 0.000% |
| 2026-10-16 | 4.2400 | 5.3000 | 4.2000 | 5.2700 | +31.750% | 2,236 | 8,079 | -19.355% |
| 2026-10-15 | 4.5500 | 5.0700 | 3.9500 | 4.0000 | +14.286% | 1,064 | 7,399 | +6.250% |
| 2026-10-14 | 3.0500 | 3.5000 | 2.9000 | 3.5000 | +29.151% | 325 | 7,365 | +21.429% |
| 2026-10-13 | 2.8500 | 2.8800 | 2.7000 | 2.7100 | +0.370% | 192 | 7,217 | +56.827% |
| 2026-10-12 | 2.8200 | 2.8200 | 2.7000 | 2.7000 | +2.273% | 34 | 7,220 | +57.407% |
| 2026-10-09 | 2.5500 | 2.6400 | 2.5000 | 2.6400 | +4.348% | 47 | 7,175 | +60.985% |
| 2026-10-08 | 2.3000 | 2.7700 | 2.2500 | 2.5300 | +23.415% | 203 | 7,197 | +67.984% |
| 2026-10-07 | 1.9800 | 2.0500 | 1.9500 | 2.0500 | +0.985% | 65 | 7,148 | +107.317% |
| 2026-10-06 | 1.8000 | 2.0300 | 1.8000 | 2.0300 | +9.730% | 390 | 7,123 | +109.360% |
| 2026-10-05 | 2.1000 | 2.1100 | 1.7900 | 1.8500 | -7.035% | 51 | 7,089 | +129.730% |
| 2026-10-02 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | -0.995% | 4 | 7,088 | +113.568% |
| 2026-10-01 | 2.4000 | 2.4000 | 2.0100 | 2.0100 | -14.468% | 26 | 7,105 | +111.443% |
| 2026-09-30 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -8.560% | 22 | 7,095 | +80.851% |
| 2026-09-29 | 2.4200 | 2.5700 | 2.4200 | 2.5700 | -5.166% | 9 | 7,095 | +65.370% |
| 2026-09-28 | 2.6500 | 2.7100 | 2.4800 | 2.7100 | +15.319% | 128 | 7,112 | +56.827% |
| 2026-09-25 | 2.3500 | 2.3500 | 2.3000 | 2.3500 | +0.858% | 24 | 7,112 | +80.851% |
| 2026-09-24 | 2.4000 | 2.4000 | 2.2900 | 2.3300 | -10.728% | 112 | 7,209 | +82.403% |
| 2026-09-23 | 2.6200 | 2.6200 | 2.5500 | 2.6100 | +1.163% | 407 | 7,173 | +62.835% |
| 2026-09-22 | 2.7900 | 2.8100 | 2.5800 | 2.5800 | -6.522% | 82 | 7,211 | +64.729% |
| 2026-09-21 | 2.8700 | 3.1500 | 2.7000 | 2.7600 | -30.127% | 502 | 7,210 | +53.986% |
| 2026-09-18 | 3.4500 | 3.9500 | 3.4500 | 3.9500 | +7.046% | 20 | 7,201 | +7.595% |
| 2026-09-17 | 4.1400 | 4.1600 | 3.6500 | 3.6900 | -25.455% | 81 | 7,199 | +15.176% |
| 2026-09-16 | 4.6000 | 4.9500 | 4.5000 | 4.9500 | -6.604% | 127 | 7,103 | -14.141% |
| 2026-09-15 | 5.0000 | 5.3000 | 4.9000 | 5.3000 | -1.670% | 38 | 7,073 | -19.811% |
| 2026-09-14 | 6.2100 | 6.2100 | 5.1500 | 5.3900 | +15.914% | 79 | 7,014 | -21.150% |
| 2026-09-11 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | -13.569% | 69 | 6,970 | -8.602% |
| 2026-09-10 | 5.4000 | 5.4000 | 5.1000 | 5.3800 | +12.083% | 26 | 6,973 | -21.004% |
| 2026-09-09 | 5.1000 | 5.1500 | 4.7500 | 4.8000 | -2.041% | 166 | 6,827 | -11.458% |
| 2026-09-08 | 5.0000 | 5.5300 | 4.9000 | 4.9000 | -22.222% | 2,628 | 6,508 | -13.265% |
| 2026-09-04 | 6.2800 | 6.3000 | 5.7500 | 6.3000 | -5.263% | 34 | 6,491 | -32.540% |
| 2026-09-03 | 7.1000 | 7.1500 | 6.4000 | 6.6500 | -4.317% | 288 | 6,334 | -36.090% |
| 2026-09-02 | 7.1500 | 7.1500 | 6.7500 | 6.9500 | -6.081% | 320 | 6,199 | -38.849% |
| 2026-09-01 | 7.8000 | 8.0000 | 7.1500 | 7.4000 | +3.497% | 206 | 6,127 | -42.568% |
| 2026-08-31 | 7.2200 | 7.3500 | 6.9000 | 7.1500 | -4.667% | 430 | 6,090 | -40.559% |
| 2026-08-28 | 7.1000 | 7.7500 | 7.0000 | 7.5000 | 0.000% | 98 | 6,054 | -43.333% |
| 2026-08-27 | 7.5300 | 7.9400 | 7.1700 | 7.5000 | -12.281% | 86 | 6,036 | -43.333% |
| 2026-08-26 | 8.8400 | 8.9100 | 8.4500 | 8.5500 | +0.588% | 69 | 5,992 | -50.292% |
| 2026-08-25 | 8.0000 | 8.5500 | 8.0000 | 8.5000 | -2.857% | 41 | 5,969 | -50.000% |
| 2026-08-24 | 9.0900 | 9.4000 | 8.6000 | 8.7500 | +4.540% | 84 | 5,922 | -51.429% |
| 2026-08-21 | 8.1000 | 8.5000 | 8.1000 | 8.3700 | +5.283% | 262 | 5,775 | -49.223% |
| 2026-08-20 | 8.1400 | 8.1400 | 7.8000 | 7.9500 | +1.923% | 87 | 5,739 | -46.541% |
| 2026-08-19 | 7.7500 | 8.0000 | 7.6000 | 7.8000 | +6.849% | 2,794 | 3,621 | -45.513% |
| 2026-08-18 | 7.5300 | 7.6000 | 7.2200 | 7.3000 | +14.961% | 36 | 3,589 | -41.781% |
| 2026-08-17 | 6.0000 | 6.3500 | 6.0000 | 6.3500 | -5.224% | 36 | 3,563 | -33.071% |
| 2026-08-14 | 6.4000 | 6.7500 | 6.4000 | 6.7000 | -1.471% | 610 | 2,960 | -36.567% |
| 2026-08-13 | 6.5900 | 6.8000 | 6.5800 | 6.8000 | -1.449% | 170 | 2,930 | -37.500% |
| 2026-08-12 | 7.1000 | 7.5300 | 6.8000 | 6.9000 | -14.815% | 245 | 2,767 | -38.406% |
| 2026-08-11 | 8.3500 | 8.4000 | 8.0000 | 8.1000 | -2.527% | 33 | 2,740 | -47.531% |
| 2026-08-10 | 8.9500 | 9.0500 | 8.3100 | 8.3100 | -3.372% | 92 | 2,680 | -48.857% |
| 2026-08-07 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -7.027% | 92 | 2,672 | -50.581% |
| 2026-08-06 | 9.6500 | 9.6500 | 9.2500 | 9.2500 | +1.093% | 190 | 2,656 | -54.054% |
| 2026-08-05 | 9.7000 | 9.7500 | 9.0300 | 9.1500 | -8.500% | 91 | 2,646 | -53.552% |
| 2026-08-04 | 10.1500 | 10.1500 | 9.6000 | 10.0000 | -11.426% | 11 | 2,639 | -57.500% |
| 2026-08-03 | 12.2000 | 12.2000 | 11.2900 | 11.2900 | +2.823% | 2 | 2,638 | -62.356% |
| 2026-07-31 | 10.0500 | 11.5000 | 10.0500 | 10.9800 | -5.751% | 25 | 2,622 | -61.293% |
| 2026-07-30 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | -11.407% | 16 | 2,618 | -63.519% |
| 2026-07-29 | 13.5500 | 14.2000 | 13.1500 | 13.1500 | +14.050% | 1,087 | 1,538 | -67.681% |
| 2026-07-27 | 12.1600 | 12.1600 | 11.3100 | 11.5300 | +3.408% | 1,507 | 33 | -63.140% |
| 2026-07-24 | 10.8000 | 11.1500 | 10.7500 | 11.1500 | +0.180% | 8 | 30 | -61.883% |
| 2026-07-23 | 10.8300 | 11.1300 | 10.6500 | 11.1300 | +7.536% | 5 | 27 | -61.815% |
| 2026-07-22 | 10.2000 | 10.4000 | 10.2000 | 10.3500 | 0.000% | 28 | 0 | -58.937% |