INTC261120P00105000
INTC Nov 20 2026 105.00 Put
optionOPRA
EODOct 15, 2026
13.60USD+13.523%(+1.62)554Vol10,841OI
INTC261120P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.4500 | 17.4900 | 12.7800 | 13.6000 | +13.523% | 554 | 10,859 | 0.000% |
| 2026-10-14 | 10.5200 | 12.2500 | 10.1100 | 11.9800 | +29.514% | 755 | 10,712 | +13.523% |
| 2026-10-13 | 11.4500 | 11.4500 | 9.2500 | 9.2500 | -5.128% | 586 | 10,047 | +47.027% |
| 2026-10-12 | 9.6500 | 10.1000 | 9.3500 | 9.7500 | +12.069% | 804 | 9,748 | +39.487% |
| 2026-10-09 | 7.7100 | 8.9100 | 7.5000 | 8.7000 | +10.127% | 2,167 | 8,970 | +56.322% |
| 2026-10-08 | 6.7500 | 8.9000 | 6.3000 | 7.9000 | +35.274% | 1,429 | 8,771 | +72.152% |
| 2026-10-07 | 6.0000 | 6.0800 | 5.3000 | 5.8400 | -2.990% | 557 | 8,593 | +132.877% |
| 2026-10-06 | 4.8000 | 6.0200 | 4.6000 | 6.0200 | +19.208% | 544 | 8,313 | +125.914% |
| 2026-10-05 | 5.9000 | 5.9000 | 4.7000 | 5.0500 | +4.124% | 2,879 | 6,600 | +169.307% |
| 2026-10-02 | 3.9700 | 4.8500 | 3.8500 | 4.8500 | -4.902% | 542 | 6,436 | +180.412% |
| 2026-10-01 | 5.8500 | 5.9000 | 4.7000 | 5.1000 | -6.250% | 577 | 6,139 | +166.667% |
| 2026-09-30 | 5.5500 | 5.8500 | 5.4000 | 5.4400 | -14.600% | 426 | 6,170 | +150.000% |
| 2026-09-29 | 6.6500 | 6.9900 | 6.0000 | 6.3700 | -3.044% | 315 | 6,122 | +113.501% |
| 2026-09-28 | 5.6500 | 6.8500 | 5.5500 | 6.5700 | +27.573% | 1,611 | 5,951 | +107.002% |
| 2026-09-25 | 4.9500 | 5.2000 | 4.6500 | 5.1500 | +9.110% | 360 | 5,756 | +164.078% |
| 2026-09-24 | 6.0000 | 6.0000 | 4.7000 | 4.7200 | -17.770% | 1,123 | 5,349 | +188.136% |
| 2026-09-23 | 5.1000 | 6.2000 | 5.1000 | 5.7400 | +5.321% | 416 | 5,335 | +136.934% |
| 2026-09-22 | 6.3000 | 6.3000 | 5.4500 | 5.4500 | -11.238% | 358 | 5,354 | +149.541% |
| 2026-09-21 | 7.1200 | 7.6800 | 6.0000 | 6.1400 | -38.105% | 712 | 5,362 | +121.498% |
| 2026-09-18 | 9.2500 | 10.6000 | 9.2500 | 9.9200 | -0.800% | 1,100 | 4,631 | +37.097% |
| 2026-09-17 | 11.1000 | 11.1200 | 9.2000 | 10.0000 | -25.651% | 788 | 4,606 | +36.000% |
| 2026-09-16 | 12.5000 | 14.0700 | 11.8000 | 13.4500 | -10.154% | 307 | 4,451 | +1.115% |
| 2026-09-15 | 14.0500 | 15.1500 | 13.8000 | 14.9700 | -1.707% | 147 | 4,379 | -9.152% |
| 2026-09-14 | 15.5000 | 15.8700 | 14.4100 | 15.2300 | +21.355% | 91 | 4,329 | -10.703% |
| 2026-09-11 | 12.5000 | 13.1000 | 12.2000 | 12.5500 | -10.993% | 131 | 4,343 | +8.367% |
| 2026-09-10 | 13.3500 | 14.7000 | 13.3500 | 14.1000 | +16.529% | 41 | 4,364 | -3.546% |
| 2026-09-09 | 13.0200 | 13.0500 | 11.8900 | 12.1000 | -4.649% | 532 | 4,588 | +12.397% |
| 2026-09-08 | 14.2500 | 14.5000 | 12.1500 | 12.6900 | -27.069% | 918 | 4,411 | +7.171% |
| 2026-09-04 | 17.9000 | 17.9000 | 16.7000 | 17.4000 | -5.793% | 17 | 4,423 | -21.839% |
| 2026-09-03 | 20.0600 | 20.4500 | 18.4700 | 18.4700 | -7.880% | 15 | 4,417 | -26.367% |
| 2026-09-02 | 20.7000 | 20.7000 | 19.6400 | 20.0500 | -2.623% | 409 | 4,646 | -32.170% |
| 2026-09-01 | 22.0200 | 22.0200 | 20.5900 | 20.5900 | +2.032% | 7 | 4,647 | -33.949% |
| 2026-08-31 | 20.5100 | 20.5100 | 20.1800 | 20.1800 | -1.127% | 8 | 4,649 | -32.607% |
| 2026-08-28 | 18.9000 | 20.5500 | 18.9000 | 20.4100 | +6.026% | 427 | 4,347 | -33.366% |
| 2026-08-27 | 20.3000 | 20.3000 | 19.2500 | 19.2500 | -13.483% | 43 | 4,350 | -29.351% |
| 2026-08-26 | 22.3000 | 22.3000 | 22.2500 | 22.2500 | +1.136% | 4 | 4,354 | -38.876% |
| 2026-08-25 | 21.2100 | 22.0000 | 20.9400 | 22.0000 | -2.222% | 6 | 4,355 | -38.182% |
| 2026-08-24 | 23.3900 | 23.4200 | 22.5000 | 22.5000 | +5.485% | 18 | 4,362 | -39.556% |
| 2026-08-21 | 21.1000 | 21.3300 | 21.1000 | 21.3300 | +7.456% | 7 | 4,357 | -36.240% |
| 2026-08-20 | 20.6000 | 20.6000 | 19.8500 | 19.8500 | +0.761% | 13 | 4,356 | -31.486% |
| 2026-08-19 | 19.1000 | 20.5200 | 19.1000 | 19.7000 | +8.242% | 23 | 4,358 | -30.964% |
| 2026-08-18 | 17.1000 | 18.8500 | 17.1000 | 18.2000 | +20.530% | 18 | 4,370 | -25.275% |
| 2026-08-17 | 14.9300 | 15.1000 | 14.2000 | 15.1000 | -4.127% | 42 | 4,372 | -9.934% |
| 2026-08-14 | 15.2500 | 16.0500 | 14.8500 | 15.7500 | +1.286% | 170 | 4,361 | -13.651% |
| 2026-08-13 | 16.7600 | 16.7600 | 14.4900 | 15.5500 | -8.798% | 2,196 | 3,408 | -12.540% |
| 2026-08-12 | 16.9000 | 17.1000 | 15.9600 | 17.0500 | -9.597% | 38 | 3,385 | -20.235% |
| 2026-08-11 | 19.1000 | 19.2000 | 18.8600 | 18.8600 | +0.479% | 6 | 3,387 | -27.890% |
| 2026-08-10 | 19.7500 | 19.7500 | 18.3000 | 18.7700 | +0.374% | 108 | 3,330 | -27.544% |
| 2026-08-07 | 18.0000 | 19.5500 | 18.0000 | 18.7000 | -3.359% | 22 | 3,318 | -27.273% |
| 2026-08-06 | 19.4500 | 19.4500 | 18.5000 | 19.3500 | +1.842% | 162 | 3,286 | -29.716% |
| 2026-08-05 | 19.4000 | 19.4000 | 19.0000 | 19.0000 | -6.863% | 8 | 3,284 | -28.421% |
| 2026-08-04 | 21.9000 | 21.9000 | 20.2800 | 20.4000 | -15.876% | 210 | 3,274 | -33.333% |
| 2026-08-03 | 24.2000 | 24.5500 | 24.2000 | 24.2500 | +1.042% | 5 | 3,274 | -43.918% |
| 2026-07-31 | 22.3500 | 24.2000 | 22.3500 | 24.0000 | -0.826% | 106 | 3,273 | -43.333% |
| 2026-07-30 | 27.3000 | 27.3000 | 23.7500 | 24.2000 | -16.118% | 117 | 3,380 | -43.802% |
| 2026-07-29 | 28.5500 | 29.5000 | 28.5500 | 28.8500 | +6.066% | 223 | 3,466 | -52.860% |
| 2026-07-28 | 28.4000 | 28.4000 | 27.0800 | 27.2000 | +10.345% | 12 | 3,491 | -50.000% |
| 2026-07-24 | 21.9000 | 24.7000 | 21.9000 | 24.6500 | +9.458% | 165 | 3,438 | -44.828% |
| 2026-07-23 | 21.1000 | 22.9000 | 21.1000 | 22.5200 | +8.530% | 31 | 3,437 | -39.609% |
| 2026-07-22 | 20.3700 | 20.7500 | 20.3700 | 20.7500 | -0.765% | 116 | 3,527 | -34.458% |
| 2026-07-21 | 21.5000 | 21.6500 | 20.4500 | 20.9100 | -11.398% | 261 | 3,419 | -34.959% |
| 2026-07-20 | 23.2000 | 23.6000 | 23.1900 | 23.6000 | -6.903% | 344 | 3,289 | -42.373% |
| 2026-07-17 | 26.8000 | 26.8000 | 25.3000 | 25.3500 | +5.625% | 43 | 3,286 | -46.351% |
| 2026-07-16 | 22.0700 | 24.0000 | 22.0700 | 24.0000 | +9.840% | 17 | 3,286 | -43.333% |
| 2026-07-15 | 19.8500 | 22.4900 | 19.8500 | 21.8500 | +13.802% | 36 | 3,289 | -37.757% |
| 2026-07-14 | 19.8300 | 20.5800 | 19.2000 | 19.2000 | -8.789% | 22 | 3,286 | -29.167% |
| 2026-07-13 | 20.9500 | 21.0500 | 20.1500 | 21.0500 | +12.207% | 28 | 3,286 | -35.392% |
| 2026-07-10 | 19.7800 | 19.7800 | 18.7600 | 18.7600 | +1.405% | 86 | 3,236 | -27.505% |
| 2026-07-09 | 18.4100 | 18.5000 | 18.4100 | 18.5000 | -10.238% | 3 | 3,235 | -26.486% |
| 2026-07-08 | 20.0700 | 20.8000 | 20.0700 | 20.6100 | +5.422% | 517 | 2,809 | -34.013% |
| 2026-07-07 | 18.6000 | 20.2000 | 18.6000 | 19.5500 | +26.129% | 91 | 2,792 | -30.435% |
| 2026-07-06 | 15.7300 | 15.7300 | 15.5000 | 15.5000 | -11.580% | 7 | 2,792 | -12.258% |
| 2026-07-02 | 15.4500 | 17.5300 | 15.1800 | 17.5300 | +19.659% | 13 | 2,788 | -22.419% |
| 2026-07-01 | 13.8500 | 14.6500 | 13.8500 | 14.6500 | +23.109% | 10 | 2,785 | -7.167% |
| 2026-06-30 | 12.3900 | 12.5500 | 11.9000 | 11.9000 | -16.783% | 14 | 2,778 | +14.286% |
| 2026-06-29 | 16.6000 | 16.6000 | 14.3000 | 14.3000 | -4.027% | 13 | 2,772 | -4.895% |
| 2026-06-26 | 15.5000 | 15.5000 | 14.6500 | 14.9000 | -1.974% | 15 | 2,770 | -8.725% |
| 2026-06-25 | 13.7000 | 15.2000 | 13.7000 | 15.2000 | +0.330% | 16 | 2,769 | -10.526% |
| 2026-06-24 | 13.7000 | 15.2200 | 13.7000 | 15.1500 | +3.413% | 57 | 2,768 | -10.231% |
| 2026-06-23 | 13.7400 | 14.6500 | 13.6000 | 14.6500 | +14.008% | 65 | 2,771 | -7.167% |
| 2026-06-22 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -11.986% | 5 | 2,772 | +5.837% |
| 2026-06-18 | 14.1000 | 14.6000 | 14.0600 | 14.6000 | -13.609% | 13 | 2,768 | -6.849% |
| 2026-06-17 | 17.3500 | 17.5500 | 16.4500 | 16.9000 | -2.312% | 311 | 2,540 | -19.527% |
| 2026-06-16 | 15.9500 | 17.3000 | 15.8500 | 17.3000 | +11.183% | 56 | 2,514 | -21.387% |
| 2026-06-15 | 15.5000 | 15.5600 | 14.9500 | 15.5600 | -8.201% | 57 | 2,543 | -12.596% |
| 2026-06-12 | 17.6000 | 17.6000 | 16.4200 | 16.9500 | -5.518% | 67 | 2,526 | -19.764% |
| 2026-06-11 | 18.2500 | 20.0000 | 17.9400 | 17.9400 | -15.377% | 37 | 2,518 | -24.192% |
| 2026-06-10 | 20.9500 | 21.8600 | 20.4500 | 21.2000 | -0.094% | 62 | 2,499 | -35.849% |
| 2026-06-09 | 19.5200 | 22.0500 | 19.5200 | 21.2200 | +3.110% | 13 | 2,499 | -35.910% |
| 2026-06-08 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | -10.522% | 1 | 2,501 | -33.916% |
| 2026-06-05 | 21.9000 | 23.4000 | 21.9000 | 23.0000 | +19.171% | 38 | 2,496 | -40.870% |
| 2026-06-04 | 20.0400 | 20.0400 | 19.3000 | 19.3000 | +0.416% | 28 | 2,485 | -29.534% |
| 2026-06-03 | 19.3500 | 19.3500 | 19.1000 | 19.2200 | -8.302% | 25 | 2,470 | -29.240% |
| 2026-06-02 | 21.5000 | 21.5000 | 20.9500 | 20.9600 | -1.318% | 326 | 2,158 | -35.115% |
| 2026-06-01 | 20.3000 | 21.2500 | 20.2000 | 21.2400 | +20.408% | 155 | 2,064 | -35.970% |
| 2026-05-29 | 15.8100 | 17.7000 | 15.8100 | 17.6400 | +6.586% | 56 | 2,031 | -22.902% |
| 2026-05-28 | 17.2400 | 17.2400 | 16.5500 | 16.5500 | -3.779% | 3 | 2,028 | -17.825% |
| 2026-05-27 | 18.0000 | 18.0000 | 17.1000 | 17.2000 | +1.775% | 75 | 1,960 | -20.930% |
| 2026-05-26 | 16.4500 | 16.9000 | 16.4500 | 16.9000 | +1.198% | 34 | 1,943 | -19.527% |
| 2026-05-22 | 16.9500 | 16.9700 | 16.3100 | 16.7000 | -7.222% | 621 | 1,525 | -18.563% |
| 2026-05-21 | 18.3500 | 18.8000 | 17.4000 | 18.0000 | -0.826% | 58 | 1,523 | -24.444% |
| 2026-05-20 | 18.4300 | 18.8000 | 17.9100 | 18.1500 | -10.149% | 127 | 1,512 | -25.069% |
| 2026-05-19 | 22.2500 | 22.4000 | 20.2000 | 20.2000 | -5.607% | 374 | 1,195 | -32.673% |
| 2026-05-18 | 19.9000 | 21.7000 | 19.9000 | 21.4000 | +2.148% | 56 | 1,163 | -36.449% |
| 2026-05-15 | 21.4900 | 21.8500 | 20.9500 | 20.9500 | +9.686% | 119 | 1,161 | -35.084% |
| 2026-05-14 | 19.7700 | 19.7700 | 19.0500 | 19.1000 | +3.635% | 8 | 1,162 | -28.796% |
| 2026-05-13 | 19.0500 | 19.0500 | 18.1000 | 18.4300 | -0.378% | 167 | 1,129 | -26.207% |
| 2026-05-12 | 18.5500 | 20.0000 | 17.5500 | 18.5000 | +4.225% | 741 | 745 | -26.486% |
| 2026-05-11 | 16.6800 | 18.4000 | 16.6800 | 17.7500 | -1.934% | 412 | 850 | -23.380% |
| 2026-05-08 | 19.4000 | 19.4000 | 17.1200 | 18.1000 | -13.314% | 680 | 403 | -24.862% |
| 2026-05-07 | 20.5900 | 20.8800 | 19.7000 | 20.8800 | +3.111% | 278 | 146 | -34.866% |
| 2026-05-06 | 21.2000 | 21.4500 | 20.2500 | 20.2500 | -7.913% | 25 | 104 | -32.840% |
| 2026-05-05 | 22.0400 | 22.9000 | 21.4000 | 21.9900 | -10.755% | 30 | 80 | -38.154% |
| 2026-05-01 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | -7.368% | 2 | 78 | -44.805% |
| 2026-04-29 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -12.930% | 1 | 77 | -48.872% |
| 2026-04-27 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | -6.000% | 1 | 78 | -55.483% |
| 2026-04-24 | 31.0900 | 33.0900 | 31.0900 | 32.5000 | -20.732% | 53 | 27 | -58.154% |
| 2026-04-23 | 40.5000 | 41.0000 | 40.5000 | 41.0000 | -2.311% | 26 | 1 | -66.829% |
| 2026-04-21 | 41.9700 | 41.9700 | 41.9700 | 41.9700 | 0.000% | 1 | 0 | -67.596% |