INTC270219P00095000
INTC Feb 19 2027 95.00 Put
optionOPRA
EODOct 21, 2026
13.35USD+0.376%(+0.05)7Vol8,449OI
INTC270219P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 13.7000 | 13.8000 | 13.3500 | 13.3500 | +0.376% | 7 | 8,448 | 0.000% |
| 2026-10-20 | 14.5300 | 14.5300 | 13.0000 | 13.3000 | +0.758% | 32 | 8,447 | +0.376% |
| 2026-10-19 | 12.3000 | 13.2000 | 12.1200 | 13.2000 | -11.231% | 24 | 8,430 | +1.136% |
| 2026-10-16 | 13.0000 | 14.8700 | 12.8000 | 14.8700 | +19.630% | 138 | 8,329 | -10.222% |
| 2026-10-15 | 13.0400 | 14.5000 | 12.4300 | 12.4300 | +12.489% | 121 | 8,287 | +7.401% |
| 2026-10-14 | 9.8300 | 11.3700 | 9.8300 | 11.0500 | +18.562% | 117 | 8,262 | +20.814% |
| 2026-10-13 | 10.3800 | 10.3800 | 9.3200 | 9.3200 | -2.612% | 535 | 7,737 | +43.240% |
| 2026-10-12 | 9.7400 | 9.7900 | 9.4000 | 9.5700 | +10.000% | 32 | 7,719 | +39.498% |
| 2026-10-09 | 8.4500 | 8.7500 | 8.4500 | 8.7000 | +1.754% | 195 | 7,530 | +53.448% |
| 2026-10-08 | 8.0000 | 9.0000 | 7.4700 | 8.5500 | +21.277% | 43 | 7,516 | +56.140% |
| 2026-10-07 | 7.3500 | 7.3500 | 6.6500 | 7.0500 | +2.920% | 16 | 7,511 | +89.362% |
| 2026-10-06 | 6.5000 | 6.8900 | 6.5000 | 6.8500 | +4.580% | 125 | 7,410 | +94.891% |
| 2026-10-05 | 7.0000 | 7.0000 | 6.3000 | 6.5500 | +1.550% | 77 | 7,394 | +103.817% |
| 2026-10-02 | 6.0000 | 6.4500 | 5.9500 | 6.4500 | -2.568% | 47 | 7,426 | +106.977% |
| 2026-10-01 | 7.3000 | 7.3500 | 6.5500 | 6.6200 | -9.315% | 1,646 | 6,632 | +101.662% |
| 2026-09-30 | 7.3500 | 7.3600 | 7.2200 | 7.3000 | -5.928% | 511 | 6,137 | +82.877% |
| 2026-09-29 | 7.8000 | 7.8000 | 7.6000 | 7.7600 | -3.602% | 13 | 6,142 | +72.036% |
| 2026-09-28 | 7.8500 | 8.2000 | 7.6000 | 8.0500 | +14.184% | 56 | 6,106 | +65.839% |
| 2026-09-25 | 6.7000 | 7.0500 | 6.7000 | 7.0500 | +4.755% | 53 | 6,114 | +89.362% |
| 2026-09-24 | 7.2000 | 7.2500 | 6.7100 | 6.7300 | -9.054% | 66 | 6,113 | +98.366% |
| 2026-09-23 | 7.5500 | 7.7000 | 7.4000 | 7.4000 | 0.000% | 95 | 6,070 | +80.405% |
| 2026-09-22 | 7.8500 | 7.8500 | 7.3500 | 7.4000 | -4.639% | 212 | 6,063 | +80.405% |
| 2026-09-21 | 8.2500 | 8.7000 | 7.5900 | 7.7600 | -23.922% | 221 | 6,082 | +72.036% |
| 2026-09-18 | 10.3200 | 10.7600 | 9.8500 | 10.2000 | +2.000% | 5,257 | 1,119 | +30.882% |
| 2026-09-17 | 10.8000 | 10.8000 | 10.0000 | 10.0000 | -21.875% | 168 | 1,075 | +33.500% |
| 2026-09-16 | 12.5000 | 13.2000 | 12.1600 | 12.8000 | -7.914% | 47 | 1,039 | +4.297% |
| 2026-09-15 | 13.1000 | 13.9000 | 13.1000 | 13.9000 | -0.358% | 14 | 1,038 | -3.957% |
| 2026-09-14 | 15.5000 | 15.5000 | 13.6000 | 13.9500 | +9.843% | 7 | 1,035 | -4.301% |
| 2026-09-11 | 12.2500 | 12.7000 | 12.2500 | 12.7000 | -6.273% | 18 | 1,036 | +5.118% |
| 2026-09-10 | 14.0000 | 14.0000 | 13.2000 | 13.5500 | +10.884% | 210 | 962 | -1.476% |
| 2026-09-09 | 12.3000 | 12.6000 | 12.1600 | 12.2200 | -3.704% | 631 | 459 | +9.247% |
| 2026-09-08 | 12.8900 | 13.9500 | 12.4000 | 12.6900 | -19.172% | 160 | 429 | +5.201% |
| 2026-09-04 | 15.3000 | 15.7000 | 14.9000 | 15.7000 | -1.875% | 21 | 419 | -14.968% |
| 2026-09-03 | 16.9700 | 16.9700 | 16.0000 | 16.0000 | -8.046% | 15 | 406 | -16.563% |
| 2026-09-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.806% | 1 | 406 | -23.276% |
| 2026-09-01 | 18.6000 | 18.6000 | 17.7200 | 17.7200 | +0.969% | 5 | 401 | -24.661% |
| 2026-08-31 | 17.4500 | 17.5800 | 16.7700 | 17.5500 | +0.573% | 28 | 383 | -23.932% |
| 2026-08-27 | 17.7100 | 17.7100 | 17.0000 | 17.4500 | -2.131% | 12 | 380 | -23.496% |
| 2026-08-21 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -1.219% | 1 | 381 | -25.126% |
| 2026-08-20 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +4.035% | 2 | 379 | -26.039% |
| 2026-08-19 | 17.6000 | 17.6000 | 17.3500 | 17.3500 | +3.954% | 4 | 375 | -23.055% |
| 2026-08-18 | 16.2000 | 16.8000 | 16.2000 | 16.6900 | +12.770% | 93 | 322 | -20.012% |
| 2026-08-17 | 14.6300 | 14.8000 | 14.6300 | 14.8000 | -3.268% | 3 | 321 | -9.797% |
| 2026-08-14 | 15.3000 | 15.4000 | 15.3000 | 15.3000 | +4.437% | 12 | 316 | -12.745% |
| 2026-08-13 | 16.1200 | 16.1200 | 14.6500 | 14.6500 | -7.862% | 2 | 315 | -8.874% |
| 2026-08-12 | 16.4000 | 16.4000 | 15.6200 | 15.9000 | -10.169% | 24 | 308 | -16.038% |
| 2026-08-11 | 18.0000 | 18.0000 | 17.7000 | 17.7000 | +1.724% | 4 | 306 | -24.576% |
| 2026-08-10 | 18.4000 | 18.4000 | 17.3600 | 17.4000 | -3.601% | 18 | 296 | -23.276% |
| 2026-08-07 | 18.2000 | 18.2000 | 18.0500 | 18.0500 | -6.234% | 19 | 293 | -26.039% |
| 2026-08-06 | 19.2000 | 19.2500 | 18.7000 | 19.2500 | +3.774% | 16 | 279 | -30.649% |
| 2026-08-05 | 19.0100 | 19.0100 | 18.1000 | 18.5500 | -3.986% | 23 | 256 | -28.032% |
| 2026-08-04 | 19.1500 | 19.3200 | 19.1500 | 19.3200 | -9.508% | 120 | 186 | -30.901% |
| 2026-07-31 | 21.9500 | 21.9500 | 21.3000 | 21.3500 | -2.288% | 84 | 105 | -37.471% |
| 2026-07-30 | 22.0000 | 22.0000 | 21.8500 | 21.8500 | -16.380% | 6 | 104 | -38.902% |
| 2026-07-29 | 24.0700 | 26.1400 | 24.0700 | 26.1300 | +6.090% | 109 | 88 | -48.909% |
| 2026-07-28 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +8.359% | 57 | 31 | -45.798% |
| 2026-07-27 | 22.3400 | 22.7300 | 22.3400 | 22.7300 | +2.665% | 5 | 26 | -41.267% |
| 2026-07-24 | 20.5000 | 22.1400 | 20.5000 | 22.1400 | +5.178% | 23 | 8 | -39.702% |
| 2026-07-23 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | +3.440% | 6 | 2 | -36.580% |
| 2026-07-22 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | 0.000% | 2 | 0 | -34.398% |