INTC270219P00085000
INTC Feb 19 2027 85.00 Put
optionOPRA
EODOct 22, 2026
10.77USD+37.548%(+2.94)221Vol11,201OI
INTC270219P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 9.6000 | 11.1500 | 9.5000 | 10.7700 | +37.548% | 221 | 11,068 | 0.000% |
| 2026-10-21 | 8.5000 | 8.5100 | 7.8100 | 7.8300 | -3.333% | 44 | 11,040 | +37.548% |
| 2026-10-20 | 9.0200 | 9.0300 | 7.8500 | 8.1000 | +0.872% | 44 | 11,036 | +32.963% |
| 2026-10-19 | 7.5500 | 8.0300 | 7.2500 | 8.0300 | -12.717% | 35 | 11,030 | +34.122% |
| 2026-10-16 | 7.7500 | 9.3300 | 7.7500 | 9.2000 | +27.778% | 625 | 10,540 | +17.065% |
| 2026-10-15 | 8.3300 | 9.0500 | 7.1500 | 7.2000 | +8.271% | 319 | 10,461 | +49.583% |
| 2026-10-14 | 5.6500 | 6.6500 | 5.6400 | 6.6500 | +22.694% | 1,989 | 9,776 | +61.955% |
| 2026-10-13 | 5.7500 | 5.7500 | 5.4000 | 5.4200 | -0.733% | 1,096 | 8,784 | +98.708% |
| 2026-10-12 | 5.5500 | 5.6500 | 5.4600 | 5.4600 | +9.200% | 37 | 8,762 | +97.253% |
| 2026-10-09 | 4.7500 | 5.0900 | 4.7500 | 5.0000 | 0.000% | 553 | 8,210 | +115.400% |
| 2026-10-08 | 4.4500 | 5.3500 | 4.4300 | 5.0000 | +24.378% | 1,056 | 7,206 | +115.400% |
| 2026-10-07 | 4.1000 | 4.1000 | 4.0000 | 4.0200 | +1.772% | 15 | 7,195 | +167.910% |
| 2026-10-06 | 3.7500 | 3.9500 | 3.6800 | 3.9500 | +6.757% | 50 | 7,152 | +172.658% |
| 2026-10-05 | 4.0000 | 4.2000 | 3.5000 | 3.7000 | -0.804% | 36 | 6,119 | +191.081% |
| 2026-10-02 | 3.6500 | 3.7400 | 3.5000 | 3.7300 | -6.045% | 3,037 | 3,115 | +188.740% |
| 2026-10-01 | 4.1000 | 4.1000 | 3.9200 | 3.9700 | -8.736% | 51 | 3,114 | +171.285% |
| 2026-09-30 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -6.452% | 4 | 3,114 | +147.586% |
| 2026-09-29 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | -2.105% | 5 | 3,110 | +131.613% |
| 2026-09-28 | 4.5500 | 4.9000 | 4.5000 | 4.7500 | +14.458% | 312 | 2,979 | +126.737% |
| 2026-09-25 | 4.0500 | 4.2000 | 4.0500 | 4.1500 | +2.469% | 59 | 2,927 | +159.518% |
| 2026-09-24 | 4.7500 | 4.7500 | 4.0500 | 4.0500 | -11.957% | 213 | 2,761 | +165.926% |
| 2026-09-23 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 2 | 2,762 | +134.130% |
| 2026-09-22 | 4.6500 | 4.7000 | 4.5500 | 4.5500 | -5.208% | 223 | 2,666 | +136.703% |
| 2026-09-21 | 5.3500 | 5.3500 | 4.7500 | 4.8000 | -28.889% | 14 | 2,664 | +124.375% |
| 2026-09-18 | 6.4500 | 6.8000 | 6.0900 | 6.7500 | +3.053% | 46 | 2,689 | +59.556% |
| 2026-09-17 | 7.1000 | 7.1000 | 6.3500 | 6.5500 | -22.485% | 31 | 2,680 | +64.427% |
| 2026-09-16 | 7.5700 | 8.4500 | 7.5700 | 8.4500 | -2.874% | 32 | 2,670 | +27.456% |
| 2026-09-15 | 8.4500 | 8.7000 | 8.4500 | 8.7000 | -4.396% | 29 | 2,651 | +23.793% |
| 2026-09-14 | 10.1100 | 10.1100 | 8.8500 | 9.1000 | +13.325% | 23 | 2,640 | +18.352% |
| 2026-09-11 | 8.0000 | 8.2000 | 7.8500 | 8.0300 | -9.775% | 44 | 2,654 | +34.122% |
| 2026-09-10 | 9.1500 | 9.1500 | 8.5500 | 8.9000 | +11.250% | 18 | 2,649 | +21.011% |
| 2026-09-09 | 8.0000 | 8.2000 | 7.9500 | 8.0000 | -3.265% | 36 | 2,649 | +34.625% |
| 2026-09-08 | 8.5000 | 9.3000 | 8.1000 | 8.2700 | -19.709% | 143 | 2,639 | +30.230% |
| 2026-09-04 | 10.2500 | 10.4500 | 9.6500 | 10.3000 | -4.186% | 365 | 2,735 | +4.563% |
| 2026-09-03 | 12.0600 | 12.0600 | 10.6500 | 10.7500 | -4.867% | 37 | 2,759 | +0.186% |
| 2026-09-02 | 12.0300 | 12.0300 | 11.3000 | 11.3000 | -5.833% | 22 | 2,744 | -4.690% |
| 2026-09-01 | 12.7100 | 12.7400 | 11.7500 | 12.0000 | +2.128% | 20 | 2,731 | -10.250% |
| 2026-08-31 | 11.9000 | 11.9900 | 11.7000 | 11.7500 | -2.083% | 5 | 2,729 | -8.340% |
| 2026-08-28 | 12.3000 | 12.3000 | 12.0000 | 12.0000 | -0.826% | 38 | 2,696 | -10.250% |
| 2026-08-27 | 12.1600 | 12.4000 | 11.5000 | 12.1000 | -8.333% | 24 | 2,705 | -10.992% |
| 2026-08-26 | 13.7500 | 13.8300 | 13.1500 | 13.2000 | -1.124% | 535 | 2,229 | -18.409% |
| 2026-08-25 | 12.7400 | 13.3500 | 12.7400 | 13.3500 | -2.555% | 12 | 2,223 | -19.326% |
| 2026-08-24 | 14.0100 | 14.4200 | 13.4800 | 13.7000 | +4.341% | 94 | 2,169 | -21.387% |
| 2026-08-21 | 12.8500 | 13.2000 | 12.8500 | 13.1300 | +5.887% | 258 | 2,007 | -17.974% |
| 2026-08-20 | 12.4800 | 13.0200 | 12.4000 | 12.4000 | +2.479% | 82 | 1,936 | -13.145% |
| 2026-08-19 | 12.3000 | 12.5300 | 11.9000 | 12.1000 | +4.310% | 372 | 1,712 | -10.992% |
| 2026-08-18 | 11.5500 | 11.8500 | 11.3500 | 11.6000 | +14.851% | 55 | 1,695 | -7.155% |
| 2026-08-17 | 10.2000 | 10.2000 | 9.6000 | 10.1000 | -4.717% | 1,097 | 637 | +6.634% |
| 2026-08-14 | 10.1500 | 10.7000 | 10.0500 | 10.6000 | +2.415% | 75 | 609 | +1.604% |
| 2026-08-13 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -6.757% | 1 | 608 | +4.058% |
| 2026-08-12 | 11.4000 | 11.4000 | 11.0500 | 11.1000 | -12.598% | 77 | 553 | -2.973% |
| 2026-08-11 | 13.2500 | 13.2500 | 12.2000 | 12.7000 | +0.158% | 3 | 551 | -15.197% |
| 2026-08-10 | 12.3000 | 12.6800 | 12.2500 | 12.6800 | -0.157% | 227 | 324 | -15.063% |
| 2026-08-07 | 13.3000 | 13.3000 | 12.7000 | 12.7000 | -5.576% | 19 | 316 | -15.197% |
| 2026-08-05 | 14.2500 | 14.2500 | 13.4500 | 13.4500 | -17.737% | 3 | 316 | -19.926% |
| 2026-08-03 | 17.2500 | 17.3000 | 16.3000 | 16.3500 | +2.188% | 155 | 162 | -34.128% |
| 2026-07-31 | 15.0000 | 16.0000 | 15.0000 | 16.0000 | -2.141% | 8 | 161 | -32.688% |
| 2026-07-30 | 16.3500 | 16.3500 | 16.3000 | 16.3500 | -13.947% | 105 | 64 | -34.128% |
| 2026-07-29 | 18.1900 | 19.5000 | 18.1900 | 19.0000 | +3.261% | 9 | 61 | -43.316% |
| 2026-07-28 | 19.3000 | 19.3000 | 18.1700 | 18.4000 | +12.332% | 9 | 52 | -41.467% |
| 2026-07-27 | 17.2500 | 17.2500 | 16.3800 | 16.3800 | +7.976% | 3 | 52 | -34.249% |
| 2026-07-24 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -2.943% | 25 | 28 | -29.005% |
| 2026-07-23 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +6.835% | 2 | 28 | -31.094% |
| 2026-07-22 | 14.9000 | 14.9000 | 14.6200 | 14.6300 | -11.064% | 12 | 24 | -26.384% |
| 2026-07-20 | 16.5800 | 17.0000 | 16.1300 | 16.4500 | -5.460% | 21 | 6 | -34.529% |
| 2026-07-17 | 17.8300 | 18.1000 | 17.4000 | 17.4000 | 0.000% | 6 | 0 | -38.103% |