INTC261120P00100000
INTC Nov 20 2026 100.00 Put
optionOPRA
EODOct 15, 2026
10.22USD+16.136%(+1.42)2,421Vol24,551OI
INTC261120P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 11.2500 | 13.6500 | 9.5000 | 10.2200 | +16.136% | 2,421 | 24,794 | 0.000% |
| 2026-10-14 | 7.9100 | 9.1000 | 7.1000 | 8.8000 | +33.536% | 1,794 | 24,512 | +16.136% |
| 2026-10-13 | 7.6900 | 8.2900 | 6.5500 | 6.5900 | -4.493% | 2,292 | 23,549 | +55.083% |
| 2026-10-12 | 6.8500 | 7.3000 | 6.5000 | 6.9000 | +13.115% | 2,701 | 22,616 | +48.116% |
| 2026-10-09 | 5.2500 | 6.3500 | 5.2500 | 6.1000 | +8.541% | 1,842 | 22,542 | +67.541% |
| 2026-10-08 | 4.7000 | 6.3500 | 4.4000 | 5.6200 | +40.500% | 3,466 | 21,592 | +81.851% |
| 2026-10-07 | 4.3500 | 4.3500 | 3.6300 | 4.0000 | -2.439% | 1,033 | 21,265 | +155.500% |
| 2026-10-06 | 3.2000 | 4.1900 | 3.1100 | 4.1000 | +20.235% | 2,205 | 20,414 | +149.268% |
| 2026-10-05 | 4.2000 | 4.2000 | 3.1800 | 3.4100 | +0.888% | 1,217 | 20,149 | +199.707% |
| 2026-10-02 | 2.8600 | 3.4200 | 2.6400 | 3.3800 | -5.322% | 3,037 | 19,468 | +202.367% |
| 2026-10-01 | 4.1000 | 4.1600 | 3.4000 | 3.5700 | -7.752% | 685 | 19,403 | +186.275% |
| 2026-09-30 | 3.9000 | 4.3000 | 3.8000 | 3.8700 | -14.945% | 339 | 19,273 | +164.083% |
| 2026-09-29 | 4.5500 | 5.1000 | 4.2500 | 4.5500 | -4.211% | 887 | 18,848 | +124.615% |
| 2026-09-28 | 4.3000 | 5.0100 | 4.0300 | 4.7500 | +26.667% | 2,459 | 18,328 | +115.158% |
| 2026-09-25 | 3.4500 | 3.8000 | 3.2600 | 3.7500 | +7.143% | 913 | 18,044 | +172.533% |
| 2026-09-24 | 4.4200 | 4.5000 | 3.4000 | 3.5000 | -14.634% | 1,693 | 17,767 | +192.000% |
| 2026-09-23 | 3.9900 | 4.5500 | 3.9900 | 4.1000 | +2.500% | 1,064 | 17,356 | +149.268% |
| 2026-09-22 | 4.7500 | 4.7500 | 4.0000 | 4.0000 | -13.793% | 810 | 17,368 | +155.500% |
| 2026-09-21 | 5.5500 | 6.0000 | 4.4500 | 4.6400 | -38.543% | 2,727 | 16,689 | +120.259% |
| 2026-09-18 | 7.2000 | 8.1000 | 7.1700 | 7.5500 | -0.919% | 1,546 | 16,224 | +35.364% |
| 2026-09-17 | 8.9500 | 8.9500 | 7.0000 | 7.6200 | -27.841% | 1,201 | 16,066 | +34.121% |
| 2026-09-16 | 10.0500 | 11.0300 | 9.1700 | 10.5600 | -11.409% | 372 | 16,073 | -3.220% |
| 2026-09-15 | 10.9900 | 12.0900 | 10.8500 | 11.9200 | -0.584% | 461 | 15,905 | -14.262% |
| 2026-09-14 | 13.6000 | 13.7000 | 11.3500 | 11.9900 | +23.608% | 552 | 15,523 | -14.762% |
| 2026-09-11 | 10.3000 | 10.5000 | 9.5500 | 9.7000 | -14.159% | 1,131 | 15,051 | +5.361% |
| 2026-09-10 | 10.8000 | 11.8000 | 10.7200 | 11.3000 | +20.469% | 226 | 14,964 | -9.558% |
| 2026-09-09 | 10.7500 | 10.7500 | 9.3500 | 9.3800 | -8.755% | 493 | 14,995 | +8.955% |
| 2026-09-08 | 11.2200 | 11.7000 | 9.6000 | 10.2800 | -26.624% | 1,454 | 14,620 | -0.584% |
| 2026-09-04 | 14.7500 | 14.7500 | 13.2800 | 14.0100 | -6.288% | 125 | 14,670 | -27.052% |
| 2026-09-03 | 17.0300 | 17.0300 | 14.9000 | 14.9500 | -6.737% | 41 | 14,655 | -31.639% |
| 2026-09-02 | 17.0700 | 17.0700 | 15.9900 | 16.0300 | -5.982% | 26 | 14,667 | -36.245% |
| 2026-09-01 | 18.3700 | 18.4500 | 16.8700 | 17.0500 | +3.333% | 49 | 14,629 | -40.059% |
| 2026-08-31 | 16.5000 | 16.9000 | 16.0500 | 16.5000 | -2.367% | 251 | 14,745 | -38.061% |
| 2026-08-28 | 15.3500 | 17.2500 | 15.3500 | 16.9000 | +2.861% | 35 | 14,734 | -39.527% |
| 2026-08-27 | 16.4000 | 16.6200 | 16.2000 | 16.4300 | -12.139% | 35 | 14,726 | -37.797% |
| 2026-08-26 | 18.9500 | 19.5100 | 18.3500 | 18.7000 | +0.538% | 92 | 14,752 | -45.348% |
| 2026-08-25 | 17.6500 | 18.7400 | 17.6500 | 18.6000 | -1.431% | 639 | 14,363 | -45.054% |
| 2026-08-24 | 18.4700 | 19.9500 | 18.4700 | 18.8700 | +6.310% | 67 | 14,378 | -45.840% |
| 2026-08-21 | 17.7500 | 17.7500 | 17.5300 | 17.7500 | +5.970% | 182 | 14,318 | -42.423% |
| 2026-08-20 | 17.0500 | 17.6100 | 16.7000 | 16.7500 | +3.715% | 19 | 14,610 | -38.985% |
| 2026-08-19 | 14.2800 | 17.2200 | 13.9000 | 16.1500 | +8.827% | 1,392 | 13,752 | -36.718% |
| 2026-08-18 | 14.3000 | 15.4000 | 14.3000 | 14.8400 | +21.341% | 5,370 | 9,997 | -31.132% |
| 2026-08-17 | 12.5300 | 12.5300 | 11.7500 | 12.2300 | -6.355% | 98 | 9,981 | -16.435% |
| 2026-08-14 | 12.7000 | 13.0600 | 11.9800 | 13.0600 | +2.673% | 120 | 9,927 | -21.746% |
| 2026-08-13 | 12.7900 | 12.7900 | 12.0500 | 12.7200 | -9.143% | 99 | 9,927 | -19.654% |
| 2026-08-12 | 14.4300 | 14.4300 | 13.2200 | 14.0000 | -12.500% | 3,148 | 6,880 | -27.000% |
| 2026-08-11 | 16.2300 | 16.4600 | 15.7100 | 16.0000 | +1.266% | 110 | 6,906 | -36.125% |
| 2026-08-10 | 17.0100 | 17.0100 | 15.2000 | 15.8000 | +4.428% | 944 | 6,806 | -35.316% |
| 2026-08-07 | 15.4700 | 17.0000 | 15.1300 | 15.1300 | -8.192% | 859 | 6,248 | -32.452% |
| 2026-08-06 | 18.1000 | 18.1500 | 15.6500 | 16.4800 | +3.064% | 906 | 5,825 | -37.985% |
| 2026-08-05 | 17.3000 | 17.8500 | 15.9100 | 15.9900 | -7.143% | 1,193 | 5,084 | -36.085% |
| 2026-08-04 | 17.8600 | 17.9500 | 17.0000 | 17.2200 | -17.489% | 180 | 5,065 | -40.650% |
| 2026-08-03 | 21.2000 | 21.2000 | 20.7000 | 20.8700 | +1.212% | 15 | 5,068 | -51.030% |
| 2026-07-31 | 20.0600 | 20.7000 | 20.0600 | 20.6200 | -1.103% | 15 | 5,057 | -50.436% |
| 2026-07-30 | 21.5000 | 21.8000 | 20.2000 | 20.8500 | -17.097% | 94 | 5,009 | -50.983% |
| 2026-07-29 | 24.6300 | 26.0000 | 24.6300 | 25.1500 | +6.433% | 51 | 4,999 | -59.364% |
| 2026-07-28 | 23.4000 | 25.3000 | 23.4000 | 23.6300 | +13.062% | 77 | 4,988 | -56.750% |
| 2026-07-27 | 21.0000 | 23.5800 | 20.1500 | 20.9000 | -1.693% | 163 | 4,930 | -51.100% |
| 2026-07-24 | 18.5000 | 21.3500 | 18.5000 | 21.2600 | +8.414% | 679 | 4,879 | -51.929% |
| 2026-07-23 | 19.1500 | 19.6100 | 18.0000 | 19.6100 | +5.317% | 802 | 4,186 | -47.884% |
| 2026-07-22 | 17.8000 | 18.6200 | 17.3600 | 18.6200 | +4.901% | 16 | 4,184 | -45.113% |
| 2026-07-21 | 18.3500 | 19.0000 | 17.7500 | 17.7500 | -14.499% | 101 | 4,146 | -42.423% |
| 2026-07-20 | 19.5800 | 20.7600 | 19.5800 | 20.7600 | -4.420% | 82 | 4,116 | -50.771% |
| 2026-07-17 | 22.5000 | 23.6600 | 20.3000 | 21.7200 | +4.273% | 259 | 4,097 | -52.947% |
| 2026-07-16 | 19.2100 | 20.9700 | 19.1000 | 20.8300 | +10.212% | 41 | 4,105 | -50.936% |
| 2026-07-15 | 16.4000 | 19.3600 | 16.4000 | 18.9000 | +14.545% | 81 | 4,083 | -45.926% |
| 2026-07-14 | 16.7700 | 17.5000 | 16.5000 | 16.5000 | -8.840% | 27 | 4,077 | -38.061% |
| 2026-07-13 | 17.7500 | 18.4800 | 17.1500 | 18.1000 | +13.480% | 95 | 4,108 | -43.536% |
| 2026-07-10 | 16.7000 | 16.7000 | 15.9000 | 15.9500 | -1.238% | 461 | 3,657 | -35.925% |
| 2026-07-09 | 15.4600 | 16.1500 | 15.0000 | 16.1500 | -6.647% | 37 | 3,623 | -36.718% |
| 2026-07-08 | 16.7000 | 18.5500 | 16.7000 | 17.3000 | +1.765% | 49 | 3,598 | -40.925% |
| 2026-07-07 | 15.7600 | 17.4000 | 15.7600 | 17.0000 | +25.926% | 503 | 3,378 | -39.882% |
| 2026-07-06 | 13.4500 | 13.5000 | 13.0000 | 13.5000 | -8.660% | 55 | 3,410 | -24.296% |
| 2026-07-02 | 12.6200 | 14.7800 | 12.0000 | 14.7800 | +19.676% | 24 | 3,411 | -30.853% |
| 2026-07-01 | 11.4000 | 12.4500 | 11.4000 | 12.3500 | +22.642% | 82 | 3,336 | -17.247% |
| 2026-06-30 | 11.1500 | 11.1500 | 10.0500 | 10.0700 | -16.083% | 33 | 3,340 | +1.490% |
| 2026-06-29 | 13.9200 | 14.1500 | 12.0000 | 12.0000 | -4.762% | 29 | 3,352 | -14.833% |
| 2026-06-26 | 13.3200 | 13.3200 | 12.4500 | 12.6000 | +3.533% | 6 | 3,347 | -18.889% |
| 2026-06-25 | 11.7000 | 13.0000 | 11.7000 | 12.1700 | -6.385% | 433 | 3,728 | -16.023% |
| 2026-06-24 | 11.7500 | 13.0000 | 11.6700 | 13.0000 | +3.751% | 12 | 3,720 | -21.385% |
| 2026-06-23 | 11.7500 | 12.5300 | 11.7500 | 12.5300 | +15.378% | 66 | 3,706 | -18.436% |
| 2026-06-22 | 10.9500 | 11.2900 | 10.8600 | 10.8600 | -11.707% | 471 | 3,273 | -5.893% |
| 2026-06-18 | 11.9300 | 12.5900 | 11.8900 | 12.3000 | -14.879% | 69 | 3,252 | -16.911% |
| 2026-06-17 | 15.0500 | 15.0500 | 13.8600 | 14.4500 | -4.305% | 309 | 3,217 | -29.273% |
| 2026-06-16 | 13.0000 | 15.1500 | 13.0000 | 15.1000 | +12.687% | 110 | 3,218 | -32.318% |
| 2026-06-15 | 13.3000 | 13.4000 | 12.8000 | 13.4000 | -6.620% | 23 | 3,216 | -23.731% |
| 2026-06-12 | 14.7000 | 14.8700 | 14.2000 | 14.3500 | -7.419% | 85 | 3,210 | -28.780% |
| 2026-06-11 | 15.7700 | 17.5000 | 15.5000 | 15.5000 | -15.531% | 139 | 3,212 | -34.065% |
| 2026-06-10 | 18.8400 | 19.0000 | 17.7000 | 18.3500 | -0.811% | 138 | 3,202 | -44.305% |
| 2026-06-09 | 16.9300 | 20.9800 | 16.9000 | 18.5000 | +8.187% | 84 | 3,194 | -44.757% |
| 2026-06-08 | 17.4000 | 17.8000 | 17.0500 | 17.1000 | -18.571% | 65 | 3,192 | -40.234% |
| 2026-06-05 | 18.0000 | 21.0000 | 18.0000 | 21.0000 | +28.049% | 479 | 2,912 | -51.333% |
| 2026-06-04 | 16.9800 | 17.4000 | 16.4000 | 16.4000 | -1.205% | 168 | 2,772 | -37.683% |
| 2026-06-03 | 16.5000 | 16.9300 | 15.6100 | 16.6000 | -8.033% | 67 | 2,785 | -38.434% |
| 2026-06-02 | 18.3000 | 18.6000 | 18.0500 | 18.0500 | -1.366% | 526 | 2,287 | -43.380% |
| 2026-06-01 | 17.4000 | 18.3000 | 17.3600 | 18.3000 | +14.375% | 329 | 2,009 | -44.153% |
| 2026-05-29 | 14.2300 | 16.0000 | 14.2300 | 16.0000 | +11.810% | 125 | 2,030 | -36.125% |
| 2026-05-28 | 14.6500 | 15.2000 | 14.1000 | 14.3100 | -2.321% | 854 | 1,362 | -28.581% |
| 2026-05-27 | 15.1000 | 15.3000 | 14.6000 | 14.6500 | +1.244% | 71 | 1,325 | -30.239% |
| 2026-05-26 | 13.8000 | 14.5500 | 13.8000 | 14.4700 | -0.890% | 258 | 1,226 | -29.371% |
| 2026-05-22 | 14.8300 | 14.8300 | 14.0500 | 14.6000 | -4.199% | 188 | 1,081 | -30.000% |
| 2026-05-21 | 15.9300 | 16.3400 | 15.2400 | 15.2400 | -3.238% | 17 | 1,076 | -32.940% |
| 2026-05-20 | 16.1000 | 16.2100 | 15.3000 | 15.7500 | -8.430% | 274 | 846 | -35.111% |
| 2026-05-19 | 18.2000 | 19.6800 | 17.2000 | 17.2000 | -8.021% | 60 | 844 | -40.581% |
| 2026-05-18 | 16.4400 | 19.0000 | 16.4400 | 18.7000 | +3.315% | 339 | 703 | -45.348% |
| 2026-05-15 | 18.5000 | 19.0000 | 18.1000 | 18.1000 | +11.043% | 41 | 702 | -43.536% |
| 2026-05-14 | 16.8600 | 17.0000 | 16.3000 | 16.3000 | +0.929% | 8 | 699 | -37.301% |
| 2026-05-13 | 16.3000 | 16.3000 | 16.0000 | 16.1500 | -1.824% | 17 | 687 | -36.718% |
| 2026-05-12 | 15.5000 | 17.4500 | 15.4900 | 16.4500 | +9.667% | 603 | 292 | -37.872% |
| 2026-05-11 | 15.0500 | 15.6000 | 14.9500 | 15.0000 | -4.459% | 64 | 251 | -31.867% |
| 2026-05-08 | 16.4800 | 16.5000 | 15.0500 | 15.7000 | -12.778% | 145 | 199 | -34.904% |
| 2026-05-07 | 17.0000 | 18.0000 | 17.0000 | 18.0000 | +3.211% | 50 | 152 | -43.222% |
| 2026-05-06 | 17.6900 | 18.9800 | 17.4400 | 17.4400 | -8.691% | 30 | 132 | -41.399% |
| 2026-05-05 | 20.0000 | 20.0000 | 18.8000 | 19.1000 | -13.770% | 51 | 94 | -46.492% |
| 2026-05-04 | 22.4000 | 22.4000 | 21.8000 | 22.1500 | +3.023% | 41 | 75 | -53.860% |
| 2026-05-01 | 21.4700 | 21.9000 | 21.4700 | 21.5000 | -7.923% | 37 | 55 | -52.465% |
| 2026-04-29 | 23.6000 | 23.6000 | 23.1500 | 23.3500 | -12.218% | 11 | 50 | -56.231% |
| 2026-04-27 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | 0.000% | 50 | 0 | -61.579% |