INTC270219P00080000
INTC Feb 19 2027 80.00 Put
optionOPRA
EODOct 21, 2026
5.90USD-1.993%(-0.12)7Vol19,185OI
INTC270219P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 6.2500 | 6.3800 | 5.9000 | 5.9000 | -1.993% | 7 | 19,178 | 0.000% |
| 2026-10-20 | 6.6000 | 6.9000 | 5.8500 | 6.0200 | +2.034% | 3,325 | 16,216 | -1.993% |
| 2026-10-19 | 5.3500 | 6.1000 | 5.3500 | 5.9000 | -16.549% | 84 | 16,281 | 0.000% |
| 2026-10-16 | 5.7000 | 7.1800 | 5.7000 | 7.0700 | +34.667% | 2,530 | 14,122 | -16.549% |
| 2026-10-15 | 6.0100 | 6.9000 | 5.2500 | 5.2500 | +9.833% | 210 | 14,106 | +12.381% |
| 2026-10-14 | 4.2000 | 5.0000 | 4.0800 | 4.7800 | +21.013% | 2,453 | 12,552 | +23.431% |
| 2026-10-13 | 4.0500 | 4.0500 | 3.8500 | 3.9500 | +0.509% | 172 | 12,536 | +49.367% |
| 2026-10-12 | 4.0000 | 4.0800 | 3.9300 | 3.9300 | +5.080% | 520 | 12,535 | +50.127% |
| 2026-10-09 | 3.6000 | 3.7500 | 3.4500 | 3.7400 | +3.889% | 131 | 12,405 | +57.754% |
| 2026-10-08 | 3.2300 | 3.8000 | 3.1000 | 3.6000 | +24.138% | 54 | 12,375 | +63.889% |
| 2026-10-07 | 2.9000 | 2.9000 | 2.7000 | 2.9000 | 0.000% | 55 | 12,320 | +103.448% |
| 2026-10-06 | 2.5800 | 2.9000 | 2.5600 | 2.9000 | +10.687% | 175 | 12,217 | +103.448% |
| 2026-10-05 | 2.8900 | 3.0000 | 2.5500 | 2.6200 | -5.415% | 15 | 12,202 | +125.191% |
| 2026-10-02 | 2.7000 | 2.7800 | 2.6200 | 2.7700 | -11.502% | 39 | 12,237 | +112.996% |
| 2026-10-01 | 3.1000 | 3.1400 | 2.9100 | 3.1300 | -2.188% | 50 | 12,203 | +88.498% |
| 2026-09-30 | 3.2200 | 3.2500 | 3.2000 | 3.2000 | -7.246% | 19 | 12,195 | +84.375% |
| 2026-09-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -2.817% | 3 | 12,195 | +71.014% |
| 2026-09-28 | 3.4000 | 3.6100 | 3.4000 | 3.5500 | +9.231% | 150 | 12,094 | +66.197% |
| 2026-09-25 | 3.0000 | 3.3000 | 3.0000 | 3.2500 | +5.519% | 54 | 12,045 | +81.538% |
| 2026-09-24 | 3.4000 | 3.4000 | 3.0700 | 3.0800 | -13.239% | 185 | 12,161 | +91.558% |
| 2026-09-23 | 3.5500 | 3.5700 | 3.4300 | 3.5500 | +2.899% | 113 | 12,060 | +66.197% |
| 2026-09-22 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -6.757% | 83 | 12,114 | +71.014% |
| 2026-09-21 | 4.0000 | 4.2000 | 3.5700 | 3.7000 | -26.441% | 802 | 12,673 | +59.459% |
| 2026-09-18 | 5.0500 | 5.2500 | 5.0300 | 5.0300 | -0.789% | 12 | 12,669 | +17.296% |
| 2026-09-17 | 5.4000 | 5.4000 | 4.8500 | 5.0700 | -20.157% | 77 | 12,680 | +16.371% |
| 2026-09-16 | 6.0500 | 6.3500 | 5.8500 | 6.3500 | -7.299% | 50 | 12,681 | -7.087% |
| 2026-09-15 | 6.6000 | 6.8500 | 6.4000 | 6.8500 | -3.521% | 183 | 12,652 | -13.869% |
| 2026-09-14 | 7.9400 | 7.9400 | 6.8000 | 7.1000 | +13.057% | 107 | 12,698 | -16.901% |
| 2026-09-11 | 6.3000 | 6.4000 | 6.1000 | 6.2800 | -9.900% | 51 | 12,705 | -6.051% |
| 2026-09-10 | 6.9000 | 7.1000 | 6.7500 | 6.9700 | +12.419% | 59 | 12,653 | -15.352% |
| 2026-09-09 | 6.2900 | 6.5300 | 6.1900 | 6.2000 | -3.876% | 83 | 12,711 | -4.839% |
| 2026-09-08 | 7.2500 | 7.2500 | 6.3000 | 6.4500 | -20.370% | 864 | 12,210 | -8.527% |
| 2026-09-04 | 8.0000 | 8.2000 | 7.5400 | 8.1000 | -5.814% | 109 | 12,199 | -27.160% |
| 2026-09-03 | 8.8500 | 8.8500 | 8.3500 | 8.6000 | -4.444% | 36 | 12,201 | -31.395% |
| 2026-09-02 | 9.6500 | 9.6500 | 8.8200 | 9.0000 | -6.250% | 56 | 12,232 | -34.444% |
| 2026-09-01 | 10.2000 | 10.3000 | 9.2000 | 9.6000 | +2.674% | 694 | 11,634 | -38.542% |
| 2026-08-31 | 9.3000 | 9.4000 | 9.2500 | 9.3500 | -2.503% | 95 | 11,610 | -36.898% |
| 2026-08-28 | 9.4500 | 9.8500 | 8.8900 | 9.5900 | -0.208% | 219 | 11,430 | -38.478% |
| 2026-08-27 | 10.0400 | 10.1900 | 9.6100 | 9.6100 | -10.354% | 14 | 11,431 | -38.606% |
| 2026-08-26 | 11.0000 | 11.2800 | 10.7200 | 10.7200 | +1.132% | 35 | 11,432 | -44.963% |
| 2026-08-25 | 10.3500 | 10.8500 | 10.3500 | 10.6000 | -4.072% | 88 | 11,374 | -44.340% |
| 2026-08-24 | 10.8500 | 11.7500 | 10.8500 | 11.0500 | +4.245% | 417 | 11,040 | -46.606% |
| 2026-08-21 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | +6.747% | 2,939 | 8,119 | -44.340% |
| 2026-08-20 | 10.1500 | 10.1500 | 9.9300 | 9.9300 | +2.902% | 33 | 8,113 | -40.584% |
| 2026-08-19 | 10.2400 | 10.3000 | 9.6000 | 9.6500 | +2.660% | 1,310 | 6,839 | -38.860% |
| 2026-08-18 | 9.2500 | 9.5800 | 9.2000 | 9.4000 | +17.500% | 2,507 | 4,456 | -37.234% |
| 2026-08-17 | 8.1000 | 8.1000 | 7.8000 | 8.0000 | -6.433% | 5 | 4,456 | -26.250% |
| 2026-08-14 | 8.5300 | 8.5500 | 8.2000 | 8.5500 | -0.581% | 43 | 4,443 | -30.994% |
| 2026-08-13 | 9.0500 | 9.0500 | 8.1500 | 8.6000 | -2.162% | 992 | 3,639 | -31.395% |
| 2026-08-12 | 9.1500 | 9.4000 | 8.6700 | 8.7900 | -13.314% | 287 | 3,401 | -32.878% |
| 2026-08-11 | 10.9000 | 10.9000 | 10.0000 | 10.1400 | -2.967% | 103 | 3,375 | -41.815% |
| 2026-08-10 | 11.0000 | 11.0000 | 10.1000 | 10.4500 | -0.948% | 1,114 | 2,628 | -43.541% |
| 2026-08-07 | 11.2000 | 11.2000 | 10.5500 | 10.5500 | -6.637% | 12 | 2,618 | -44.076% |
| 2026-08-06 | 11.1600 | 11.5000 | 11.1600 | 11.3000 | +2.727% | 89 | 2,620 | -47.788% |
| 2026-08-05 | 11.9500 | 11.9500 | 11.0000 | 11.0000 | -7.329% | 10 | 2,614 | -46.364% |
| 2026-08-04 | 11.8000 | 11.8700 | 11.8000 | 11.8700 | -13.673% | 3 | 2,614 | -50.295% |
| 2026-08-03 | 13.9000 | 14.1500 | 13.5500 | 13.7500 | +3.151% | 23 | 2,624 | -57.091% |
| 2026-07-31 | 12.9200 | 13.6100 | 12.9200 | 13.3300 | -15.365% | 19 | 2,629 | -55.739% |
| 2026-07-29 | 16.2000 | 16.8900 | 15.7500 | 15.7500 | +1.351% | 68 | 2,576 | -62.540% |
| 2026-07-28 | 15.2500 | 16.3000 | 15.1500 | 15.5400 | +12.609% | 41 | 2,582 | -62.033% |
| 2026-07-27 | 13.7700 | 15.2300 | 13.7000 | 13.8000 | +5.263% | 2,264 | 347 | -57.246% |
| 2026-07-24 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +0.306% | 1 | 347 | -54.996% |
| 2026-07-23 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +8.735% | 2 | 345 | -54.858% |
| 2026-07-22 | 12.1500 | 12.1500 | 12.0200 | 12.0200 | -3.065% | 2 | 344 | -50.915% |
| 2026-07-21 | 12.1800 | 12.4000 | 12.1800 | 12.4000 | -12.982% | 334 | 11 | -52.419% |
| 2026-07-17 | 14.9300 | 14.9300 | 14.2500 | 14.2500 | 0.000% | 11 | 0 | -58.596% |