INTC270219P00090000
INTC Feb 19 2027 90.00 Put
optionOPRA
EODOct 21, 2026
10.23USD-3.491%(-0.37)106Vol6,100OI
INTC270219P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 10.2500 | 11.0700 | 10.2000 | 10.2300 | -3.491% | 106 | 6,087 | 0.000% |
| 2026-10-20 | 11.6000 | 11.6800 | 10.2000 | 10.6000 | +3.013% | 110 | 6,132 | -3.491% |
| 2026-10-19 | 10.0500 | 10.5500 | 9.3800 | 10.2900 | -12.797% | 43 | 6,130 | -0.583% |
| 2026-10-16 | 10.4000 | 11.9500 | 10.2700 | 11.8000 | +27.292% | 1,057 | 6,113 | -13.305% |
| 2026-10-15 | 10.6700 | 11.8500 | 9.2700 | 9.2700 | +8.042% | 976 | 5,538 | +10.356% |
| 2026-10-14 | 7.6000 | 8.9600 | 7.5800 | 8.5800 | +22.571% | 878 | 4,923 | +19.231% |
| 2026-10-13 | 7.8000 | 7.8000 | 7.0000 | 7.0000 | -3.581% | 60 | 4,930 | +46.143% |
| 2026-10-12 | 7.5800 | 7.5800 | 7.2500 | 7.2600 | +3.714% | 114 | 4,869 | +40.909% |
| 2026-10-09 | 5.9500 | 7.0000 | 5.9500 | 7.0000 | +6.061% | 195 | 4,724 | +46.143% |
| 2026-10-08 | 6.1000 | 7.0800 | 5.6000 | 6.6000 | +21.547% | 128 | 4,630 | +55.000% |
| 2026-10-07 | 5.2700 | 5.4300 | 5.2700 | 5.4300 | +2.647% | 4 | 4,628 | +88.398% |
| 2026-10-06 | 4.7200 | 5.3000 | 4.7200 | 5.2900 | +10.208% | 68 | 4,594 | +93.384% |
| 2026-10-05 | 5.8000 | 5.8000 | 4.7900 | 4.8000 | -3.030% | 17 | 4,587 | +113.125% |
| 2026-10-02 | 4.8000 | 4.9700 | 4.6500 | 4.9500 | -5.714% | 34 | 4,568 | +106.667% |
| 2026-10-01 | 5.5500 | 5.5500 | 5.1700 | 5.2500 | -9.483% | 135 | 4,565 | +94.857% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.132% | 1 | 4,565 | +76.379% |
| 2026-09-29 | 6.1300 | 6.1300 | 6.0500 | 6.0500 | -2.576% | 3 | 4,562 | +69.091% |
| 2026-09-28 | 5.9100 | 6.4100 | 5.9000 | 6.2100 | +10.893% | 62 | 4,573 | +64.734% |
| 2026-09-25 | 5.2600 | 5.6000 | 5.2600 | 5.6000 | +7.692% | 90 | 4,569 | +82.679% |
| 2026-09-24 | 6.0500 | 6.0500 | 5.2000 | 5.2000 | -10.653% | 109 | 4,562 | +96.731% |
| 2026-09-23 | 6.1000 | 6.1000 | 5.8000 | 5.8200 | -0.513% | 42 | 4,563 | +75.773% |
| 2026-09-22 | 6.0000 | 6.0500 | 5.8000 | 5.8500 | -4.098% | 44 | 4,563 | +74.872% |
| 2026-09-21 | 6.8500 | 7.0000 | 6.0000 | 6.1000 | -29.885% | 82 | 4,568 | +67.705% |
| 2026-09-18 | 7.8000 | 8.8000 | 7.8000 | 8.7000 | +4.819% | 91 | 4,558 | +17.586% |
| 2026-09-17 | 9.0000 | 9.2000 | 7.9500 | 8.3000 | -21.698% | 273 | 4,569 | +23.253% |
| 2026-09-16 | 9.5000 | 10.6200 | 9.5000 | 10.6000 | -7.018% | 1,415 | 3,206 | -3.491% |
| 2026-09-15 | 10.4400 | 11.4000 | 10.4400 | 11.4000 | -0.175% | 600 | 2,972 | -10.263% |
| 2026-09-14 | 11.8000 | 12.1400 | 10.8800 | 11.4200 | +13.181% | 110 | 2,934 | -10.420% |
| 2026-09-11 | 10.4900 | 10.4900 | 9.7500 | 10.0900 | -9.099% | 123 | 2,908 | +1.388% |
| 2026-09-10 | 11.1000 | 11.6500 | 10.7500 | 11.1000 | +10.448% | 78 | 2,908 | -7.838% |
| 2026-09-09 | 10.5500 | 10.5800 | 9.8000 | 10.0500 | -2.427% | 91 | 2,904 | +1.791% |
| 2026-09-08 | 11.0500 | 11.5000 | 10.1000 | 10.3000 | -19.907% | 58 | 2,876 | -0.680% |
| 2026-09-04 | 12.7500 | 13.0000 | 12.0500 | 12.8600 | -6.473% | 114 | 2,843 | -20.451% |
| 2026-09-03 | 14.8500 | 14.8500 | 13.1000 | 13.7500 | -3.169% | 85 | 2,826 | -25.600% |
| 2026-09-02 | 14.5200 | 15.0900 | 13.9000 | 14.2000 | -4.054% | 19 | 2,826 | -27.958% |
| 2026-09-01 | 15.6000 | 15.7100 | 14.3500 | 14.8000 | +2.422% | 116 | 2,820 | -30.878% |
| 2026-08-31 | 13.9000 | 14.7500 | 13.9000 | 14.4500 | -2.431% | 149 | 2,801 | -29.204% |
| 2026-08-28 | 14.2000 | 15.0700 | 14.2000 | 14.8100 | -0.936% | 315 | 2,700 | -30.925% |
| 2026-08-27 | 14.6400 | 15.4900 | 14.4600 | 14.9500 | -9.885% | 27 | 2,697 | -31.572% |
| 2026-08-26 | 16.6200 | 16.8000 | 16.2500 | 16.5900 | +2.218% | 25 | 2,701 | -38.336% |
| 2026-08-25 | 15.6100 | 16.2300 | 15.4100 | 16.2300 | -1.934% | 24 | 2,691 | -36.969% |
| 2026-08-24 | 17.3000 | 17.4500 | 16.3500 | 16.5500 | +4.548% | 194 | 2,525 | -38.187% |
| 2026-08-21 | 14.8200 | 15.9000 | 14.8200 | 15.8300 | +5.533% | 30 | 2,512 | -35.376% |
| 2026-08-20 | 15.1500 | 15.6000 | 15.0000 | 15.0000 | +2.041% | 27 | 2,505 | -31.800% |
| 2026-08-19 | 14.4000 | 15.2700 | 14.4000 | 14.7000 | +4.255% | 803 | 1,752 | -30.408% |
| 2026-08-18 | 13.7900 | 14.4500 | 13.7900 | 14.1000 | +14.170% | 257 | 1,731 | -27.447% |
| 2026-08-17 | 12.6500 | 12.6500 | 11.8800 | 12.3500 | -2.526% | 158 | 1,579 | -17.166% |
| 2026-08-14 | 12.7500 | 12.8900 | 12.6000 | 12.6700 | +5.583% | 907 | 680 | -19.258% |
| 2026-08-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.112% | 1 | 680 | -14.750% |
| 2026-08-12 | 13.4000 | 13.4000 | 13.3000 | 13.3500 | -12.459% | 11 | 679 | -23.371% |
| 2026-08-11 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | +3.041% | 3 | 676 | -32.918% |
| 2026-08-10 | 15.0000 | 15.0000 | 14.7500 | 14.8000 | -0.404% | 23 | 674 | -30.878% |
| 2026-08-07 | 15.6000 | 16.1000 | 14.8600 | 14.8600 | -7.702% | 476 | 259 | -31.157% |
| 2026-08-06 | 16.0500 | 16.1000 | 16.0500 | 16.1000 | +1.258% | 25 | 256 | -36.460% |
| 2026-08-05 | 16.9000 | 16.9000 | 15.7400 | 15.9000 | -5.357% | 88 | 246 | -35.660% |
| 2026-08-04 | 16.5000 | 16.8000 | 16.5000 | 16.8000 | -12.272% | 27 | 224 | -39.107% |
| 2026-08-03 | 19.7600 | 19.7600 | 19.0000 | 19.1500 | +0.789% | 31 | 197 | -46.580% |
| 2026-07-31 | 19.0500 | 19.0500 | 18.3500 | 19.0000 | -1.093% | 100 | 103 | -46.158% |
| 2026-07-30 | 19.2000 | 19.2100 | 19.1400 | 19.2100 | -8.480% | 21 | 82 | -46.746% |
| 2026-07-28 | 22.0000 | 22.0000 | 20.9900 | 20.9900 | +5.424% | 9 | 74 | -51.263% |
| 2026-07-27 | 20.5000 | 20.5000 | 19.9100 | 19.9100 | +7.622% | 18 | 63 | -48.619% |
| 2026-07-24 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +8.124% | 1 | 62 | -44.703% |
| 2026-07-22 | 17.1000 | 17.1100 | 17.1000 | 17.1100 | -2.673% | 8 | 70 | -40.210% |
| 2026-07-21 | 17.6300 | 17.6300 | 17.5800 | 17.5800 | -8.770% | 60 | 10 | -41.809% |
| 2026-07-20 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | -5.493% | 8 | 2 | -46.912% |
| 2026-07-17 | 20.6000 | 20.6000 | 20.3900 | 20.3900 | 0.000% | 2 | 0 | -49.828% |