INTC261120P00110000
INTC Nov 20 2026 110.00 Put
optionOPRA
EODOct 6, 2026
8.40USD+19.149%(+1.35)1,222Vol9,157OI
INTC261120P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.8000 | 8.4000 | 6.4000 | 8.4000 | +19.149% | 1,222 | 8,733 | 0.000% |
| 2026-10-05 | 7.9000 | 7.9000 | 6.6500 | 7.0500 | +3.676% | 1,605 | 7,078 | +19.149% |
| 2026-10-02 | 5.6600 | 6.8000 | 5.3700 | 6.8000 | -1.449% | 1,736 | 7,421 | +23.529% |
| 2026-10-01 | 7.7000 | 7.8300 | 6.5000 | 6.9000 | -5.738% | 1,508 | 6,487 | +21.739% |
| 2026-09-30 | 7.3600 | 8.0500 | 7.3000 | 7.3200 | -14.586% | 1,040 | 6,184 | +14.754% |
| 2026-09-29 | 8.5100 | 9.2400 | 8.0200 | 8.5700 | -1.494% | 217 | 6,079 | -1.984% |
| 2026-09-28 | 7.4500 | 9.1000 | 7.4500 | 8.7000 | +24.286% | 2,930 | 6,552 | -3.448% |
| 2026-09-25 | 6.5000 | 7.0300 | 6.2000 | 7.0000 | +10.585% | 771 | 6,426 | +20.000% |
| 2026-09-24 | 7.5000 | 7.5000 | 6.3200 | 6.3300 | -14.805% | 844 | 6,448 | +32.701% |
| 2026-09-23 | 7.2500 | 8.2000 | 7.2500 | 7.4300 | +2.342% | 1,901 | 5,025 | +13.055% |
| 2026-09-22 | 8.4500 | 8.4500 | 7.2500 | 7.2600 | -9.926% | 483 | 4,818 | +15.702% |
| 2026-09-21 | 10.3500 | 10.3500 | 7.8500 | 8.0600 | -36.535% | 1,331 | 5,066 | +4.218% |
| 2026-09-18 | 12.3000 | 13.3500 | 11.8000 | 12.7000 | -0.157% | 336 | 4,937 | -33.858% |
| 2026-09-17 | 13.4500 | 13.4500 | 11.7500 | 12.7200 | -24.645% | 1,049 | 4,538 | -33.962% |
| 2026-09-16 | 15.3800 | 16.8800 | 15.2100 | 16.8800 | -7.760% | 91 | 4,467 | -50.237% |
| 2026-09-15 | 18.0000 | 18.3000 | 17.5500 | 18.3000 | -2.400% | 15 | 4,456 | -54.098% |
| 2026-09-14 | 20.2600 | 20.2600 | 18.0500 | 18.7500 | +20.192% | 46 | 4,467 | -55.200% |
| 2026-09-11 | 16.1000 | 16.3500 | 15.1500 | 15.6000 | -8.985% | 79 | 4,421 | -46.154% |
| 2026-09-10 | 16.6500 | 17.3800 | 16.2500 | 17.1400 | +14.649% | 26 | 4,416 | -50.992% |
| 2026-09-09 | 16.3300 | 16.3300 | 14.9000 | 14.9500 | -5.975% | 183 | 4,292 | -43.813% |
| 2026-09-08 | 16.4200 | 17.8000 | 15.1500 | 15.9000 | -24.466% | 153 | 4,248 | -47.170% |
| 2026-09-04 | 20.3800 | 21.0500 | 20.1000 | 21.0500 | -5.901% | 6 | 4,245 | -60.095% |
| 2026-09-03 | 23.3600 | 23.3600 | 22.3700 | 22.3700 | -6.008% | 2 | 4,244 | -62.450% |
| 2026-09-02 | 23.3900 | 23.8000 | 23.3900 | 23.8000 | -3.605% | 6 | 4,238 | -64.706% |
| 2026-09-01 | 26.4500 | 26.4500 | 24.6800 | 24.6900 | +2.067% | 9 | 4,230 | -65.978% |
| 2026-08-31 | 24.0000 | 24.4500 | 24.0000 | 24.1900 | -0.657% | 55 | 4,237 | -65.275% |
| 2026-08-28 | 24.1000 | 24.7600 | 22.4000 | 24.3500 | +1.458% | 616 | 4,050 | -65.503% |
| 2026-08-27 | 23.8000 | 24.0000 | 23.8000 | 24.0000 | -10.314% | 608 | 3,554 | -65.000% |
| 2026-08-26 | 27.5000 | 27.5000 | 26.7600 | 26.7600 | +3.201% | 18 | 3,536 | -68.610% |
| 2026-08-25 | 25.0300 | 25.9300 | 25.0300 | 25.9300 | -1.594% | 2 | 3,538 | -67.605% |
| 2026-08-24 | 27.1200 | 27.5800 | 26.3500 | 26.3500 | +6.465% | 19 | 3,526 | -68.121% |
| 2026-08-21 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +4.254% | 20 | 3,506 | -66.061% |
| 2026-08-20 | 24.0600 | 24.1300 | 23.7400 | 23.7400 | +1.280% | 29 | 3,484 | -64.617% |
| 2026-08-19 | 20.7000 | 23.7000 | 20.7000 | 23.4400 | +7.622% | 418 | 3,504 | -64.164% |
| 2026-08-18 | 21.3200 | 22.3300 | 20.4000 | 21.7800 | +20.665% | 18 | 3,497 | -61.433% |
| 2026-08-17 | 17.9600 | 18.3500 | 17.3200 | 18.0500 | -4.749% | 23 | 3,481 | -53.463% |
| 2026-08-14 | 18.7900 | 19.1100 | 18.1000 | 18.9500 | +0.798% | 32 | 3,132 | -55.673% |
| 2026-08-13 | 18.6200 | 18.8000 | 17.5000 | 18.8000 | -3.342% | 1,131 | 2,717 | -55.319% |
| 2026-08-12 | 20.0100 | 20.0100 | 19.3500 | 19.4500 | -13.170% | 21 | 2,718 | -56.812% |
| 2026-08-11 | 22.3500 | 22.7000 | 22.3500 | 22.4000 | +2.517% | 24 | 2,714 | -62.500% |
| 2026-08-10 | 22.6000 | 22.6000 | 21.5700 | 21.8500 | +0.924% | 48 | 2,678 | -61.556% |
| 2026-08-07 | 22.8000 | 22.8000 | 21.6500 | 21.6500 | -3.991% | 4 | 2,676 | -61.201% |
| 2026-08-06 | 25.3000 | 25.3000 | 22.4000 | 22.5500 | +2.968% | 82 | 2,735 | -62.749% |
| 2026-08-05 | 23.1000 | 24.2000 | 21.8000 | 21.9000 | -5.603% | 139 | 2,729 | -61.644% |
| 2026-08-04 | 24.1800 | 24.1800 | 23.2000 | 23.2000 | -20.275% | 20 | 2,716 | -63.793% |
| 2026-08-03 | 29.7000 | 29.7000 | 29.1000 | 29.1000 | +5.664% | 3 | 2,716 | -71.134% |
| 2026-07-31 | 25.7500 | 27.7200 | 25.7500 | 27.5400 | -0.578% | 5 | 2,713 | -69.499% |
| 2026-07-30 | 30.5400 | 30.5400 | 26.9500 | 27.7000 | -12.342% | 17 | 2,715 | -69.675% |
| 2026-07-29 | 32.3000 | 33.7300 | 31.6000 | 31.6000 | +1.837% | 9 | 2,718 | -73.418% |
| 2026-07-28 | 31.6500 | 31.8000 | 31.0300 | 31.0300 | +6.231% | 7 | 2,720 | -72.929% |
| 2026-07-27 | 28.6000 | 29.9800 | 28.6000 | 29.2100 | +4.883% | 15 | 2,712 | -71.243% |
| 2026-07-24 | 25.1000 | 27.8500 | 25.1000 | 27.8500 | +14.374% | 155 | 2,615 | -69.838% |
| 2026-07-23 | 24.7400 | 24.7400 | 24.3500 | 24.3500 | +2.526% | 5 | 2,614 | -65.503% |
| 2026-07-22 | 24.7300 | 24.7300 | 23.7500 | 23.7500 | -1.452% | 4 | 2,610 | -64.632% |
| 2026-07-21 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -9.228% | 5 | 2,610 | -65.145% |
| 2026-07-20 | 26.5500 | 26.5500 | 26.4000 | 26.5500 | -7.652% | 67 | 2,578 | -68.362% |
| 2026-07-17 | 30.7200 | 30.7200 | 27.9100 | 28.7500 | +3.978% | 86 | 2,525 | -70.783% |
| 2026-07-16 | 26.1500 | 27.7200 | 25.9700 | 27.6500 | +11.717% | 13 | 2,516 | -69.620% |
| 2026-07-15 | 22.3100 | 25.2400 | 22.3100 | 24.7500 | +11.136% | 8 | 2,515 | -66.061% |
| 2026-07-14 | 22.5000 | 23.5100 | 22.2700 | 22.2700 | -6.625% | 627 | 2,089 | -62.281% |
| 2026-07-13 | 23.8300 | 24.2200 | 23.1400 | 23.8500 | +8.656% | 34 | 2,087 | -64.780% |
| 2026-07-10 | 21.8500 | 21.9500 | 21.8500 | 21.9500 | +3.783% | 3 | 2,086 | -61.731% |
| 2026-07-09 | 20.5500 | 21.1500 | 20.4000 | 21.1500 | -8.243% | 21 | 2,093 | -60.284% |
| 2026-07-08 | 22.4500 | 24.4700 | 22.4500 | 23.0500 | +1.363% | 33 | 2,076 | -63.557% |
| 2026-07-07 | 21.4000 | 23.0000 | 21.4000 | 22.7400 | +26.685% | 93 | 2,103 | -63.061% |
| 2026-07-06 | 17.5200 | 17.9500 | 17.1900 | 17.9500 | -8.184% | 90 | 2,046 | -53.203% |
| 2026-07-02 | 17.0000 | 19.5500 | 16.5900 | 19.5500 | +19.939% | 9 | 2,046 | -57.033% |
| 2026-07-01 | 15.5000 | 16.3000 | 14.7500 | 16.3000 | +17.266% | 13 | 2,039 | -48.466% |
| 2026-06-30 | 15.3000 | 15.3000 | 13.7000 | 13.9000 | -13.125% | 219 | 2,085 | -39.568% |
| 2026-06-29 | 18.0000 | 18.4300 | 16.0000 | 16.0000 | -5.045% | 42 | 2,104 | -47.500% |
| 2026-06-26 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +1.506% | 1 | 2,104 | -50.148% |
| 2026-06-25 | 14.9000 | 17.7700 | 14.9000 | 16.6000 | -3.488% | 14 | 2,099 | -49.398% |
| 2026-06-24 | 15.9000 | 17.2000 | 15.9000 | 17.2000 | +4.242% | 63 | 2,097 | -51.163% |
| 2026-06-23 | 16.3000 | 16.5000 | 16.2500 | 16.5000 | +11.713% | 6 | 2,091 | -49.091% |
| 2026-06-22 | 15.1000 | 15.4300 | 14.6000 | 14.7700 | -11.557% | 38 | 2,109 | -43.128% |
| 2026-06-18 | 16.8500 | 16.8500 | 16.0000 | 16.7000 | -14.095% | 420 | 1,705 | -49.701% |
| 2026-06-17 | 20.0000 | 20.1900 | 19.0700 | 19.4400 | -6.313% | 120 | 1,634 | -56.790% |
| 2026-06-16 | 17.9700 | 20.7500 | 17.9500 | 20.7500 | +16.901% | 218 | 1,625 | -59.518% |
| 2026-06-15 | 17.7000 | 18.0200 | 17.7000 | 17.7500 | -8.269% | 29 | 1,624 | -52.676% |
| 2026-06-12 | 19.5000 | 19.6500 | 19.1000 | 19.3500 | -6.792% | 50 | 1,609 | -56.589% |
| 2026-06-11 | 22.6500 | 22.8000 | 20.6200 | 20.7600 | -11.660% | 39 | 1,574 | -59.538% |
| 2026-06-10 | 23.6500 | 24.0000 | 23.5000 | 23.5000 | +7.159% | 12 | 1,574 | -64.255% |
| 2026-06-09 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | -5.880% | 1 | 1,575 | -61.696% |
| 2026-06-08 | 22.9700 | 24.0000 | 22.9000 | 23.3000 | -5.092% | 354 | 1,229 | -63.948% |
| 2026-06-05 | 24.5500 | 24.5500 | 24.5500 | 24.5500 | +10.040% | 58 | 1,229 | -65.784% |
| 2026-06-03 | 21.5000 | 22.6000 | 21.5000 | 22.3100 | -7.235% | 76 | 1,201 | -62.349% |
| 2026-06-02 | 24.9600 | 24.9600 | 23.8000 | 24.0500 | +1.907% | 366 | 978 | -65.073% |
| 2026-06-01 | 23.8500 | 23.8500 | 23.5000 | 23.6000 | +13.516% | 66 | 953 | -64.407% |
| 2026-05-29 | 19.5500 | 20.7900 | 19.5500 | 20.7900 | +8.848% | 36 | 939 | -59.596% |
| 2026-05-28 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.975% | 1 | 939 | -56.021% |
| 2026-05-27 | 20.4500 | 20.4500 | 20.1000 | 20.1000 | +3.876% | 438 | 547 | -58.209% |
| 2026-05-26 | 19.5000 | 19.5000 | 19.3500 | 19.3500 | +0.259% | 43 | 530 | -56.589% |
| 2026-05-22 | 19.6000 | 19.6000 | 19.0000 | 19.3000 | -5.160% | 9 | 531 | -56.477% |
| 2026-05-21 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -2.163% | 4 | 531 | -58.722% |
| 2026-05-20 | 21.4500 | 21.4500 | 20.8000 | 20.8000 | -8.571% | 79 | 488 | -59.615% |
| 2026-05-19 | 24.2000 | 25.2500 | 22.7500 | 22.7500 | -5.010% | 31 | 464 | -63.077% |
| 2026-05-18 | 22.0000 | 25.3000 | 22.0000 | 23.9500 | -0.457% | 149 | 388 | -64.927% |
| 2026-05-15 | 24.5000 | 24.8900 | 24.0600 | 24.0600 | +9.613% | 34 | 386 | -65.087% |
| 2026-05-14 | 22.3600 | 22.3600 | 21.8500 | 21.9500 | +2.810% | 14 | 380 | -61.731% |
| 2026-05-13 | 21.1800 | 21.4000 | 20.8500 | 21.3500 | -2.733% | 42 | 393 | -60.656% |
| 2026-05-12 | 21.2200 | 22.1800 | 21.2200 | 21.9500 | +10.859% | 14 | 398 | -61.731% |
| 2026-05-11 | 19.8800 | 20.6000 | 19.8000 | 19.8000 | -3.509% | 300 | 183 | -57.576% |
| 2026-05-08 | 23.0000 | 23.0000 | 19.6400 | 20.5200 | -14.250% | 87 | 116 | -59.064% |
| 2026-05-07 | 23.1200 | 23.9300 | 22.7200 | 23.9300 | +3.503% | 21 | 96 | -64.898% |
| 2026-05-06 | 24.0700 | 24.2100 | 23.0000 | 23.1200 | -7.149% | 28 | 85 | -63.668% |
| 2026-05-05 | 25.5300 | 25.5300 | 24.5000 | 24.9000 | -12.509% | 91 | 22 | -66.265% |
| 2026-05-04 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | +0.565% | 10 | 12 | -70.485% |
| 2026-05-01 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | -3.149% | 1 | 11 | -70.318% |
| 2026-04-30 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | -2.924% | 4 | 7 | -71.253% |
| 2026-04-29 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | 0.000% | 7 | 0 | -72.093% |