INTC261120P00115000
INTC Nov 20 2026 115.00 Put
optionOPRA
EODOct 15, 2026
21.68USD+10.952%(+2.14)193Vol11,408OI
INTC261120P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 24.1000 | 26.0000 | 20.5500 | 21.6800 | +10.952% | 193 | 11,423 | 0.000% |
| 2026-10-14 | 17.2900 | 19.5500 | 17.2900 | 19.5400 | +19.219% | 469 | 11,683 | +10.952% |
| 2026-10-13 | 18.7500 | 19.0000 | 16.2100 | 16.3900 | -2.672% | 1,180 | 12,027 | +32.276% |
| 2026-10-12 | 16.7000 | 17.2500 | 16.2000 | 16.8400 | +11.894% | 308 | 11,977 | +28.741% |
| 2026-10-09 | 13.6500 | 15.3800 | 13.6500 | 15.0500 | +7.885% | 231 | 12,013 | +44.053% |
| 2026-10-08 | 12.3600 | 15.1000 | 11.5500 | 13.9500 | +27.982% | 768 | 11,811 | +55.412% |
| 2026-10-07 | 11.5000 | 11.5000 | 9.9500 | 10.9000 | -3.111% | 456 | 11,658 | +98.899% |
| 2026-10-06 | 8.9000 | 11.2500 | 8.7000 | 11.2500 | +17.801% | 2,424 | 9,730 | +92.711% |
| 2026-10-05 | 10.4000 | 10.4000 | 9.0000 | 9.5500 | +7.303% | 3,309 | 7,051 | +127.016% |
| 2026-10-02 | 7.6700 | 8.9000 | 7.2700 | 8.9000 | -2.305% | 1,876 | 5,812 | +143.596% |
| 2026-10-01 | 10.1000 | 10.4000 | 8.7000 | 9.1100 | -5.596% | 372 | 5,648 | +137.980% |
| 2026-09-30 | 9.6500 | 10.2000 | 9.5200 | 9.6500 | -13.219% | 118 | 5,632 | +124.663% |
| 2026-09-29 | 11.2600 | 12.0000 | 10.4000 | 11.1200 | -1.506% | 557 | 5,430 | +94.964% |
| 2026-09-28 | 10.0200 | 11.7500 | 9.8400 | 11.2900 | +23.388% | 4,403 | 3,463 | +92.028% |
| 2026-09-25 | 8.2500 | 9.1500 | 8.2200 | 9.1500 | +10.909% | 977 | 3,999 | +136.940% |
| 2026-09-24 | 10.5000 | 10.5000 | 8.1500 | 8.2500 | -15.988% | 1,869 | 3,010 | +162.788% |
| 2026-09-23 | 9.8000 | 10.5000 | 9.7000 | 9.8200 | +5.027% | 1,193 | 2,503 | +120.774% |
| 2026-09-22 | 10.7200 | 10.7200 | 9.3500 | 9.3500 | -9.662% | 1,158 | 2,163 | +131.872% |
| 2026-09-21 | 11.2000 | 12.6500 | 10.0000 | 10.3500 | -33.611% | 424 | 1,996 | +109.469% |
| 2026-09-18 | 15.4400 | 16.5000 | 14.9500 | 15.5900 | -0.701% | 326 | 1,871 | +39.064% |
| 2026-09-17 | 15.6000 | 15.8000 | 14.6000 | 15.7000 | -24.952% | 189 | 1,776 | +38.089% |
| 2026-09-16 | 19.4500 | 20.9200 | 19.0000 | 20.9200 | -3.372% | 75 | 1,759 | +3.633% |
| 2026-09-15 | 20.8000 | 21.7300 | 20.8000 | 21.6500 | -2.213% | 13 | 1,754 | +0.139% |
| 2026-09-14 | 24.2200 | 24.2200 | 22.1400 | 22.1400 | +15.313% | 9 | 1,754 | -2.078% |
| 2026-09-11 | 19.2400 | 19.3800 | 19.1500 | 19.2000 | -5.928% | 17 | 1,755 | +12.917% |
| 2026-09-10 | 20.9000 | 21.5000 | 20.4100 | 20.4100 | +10.265% | 24 | 1,756 | +6.222% |
| 2026-09-09 | 19.7000 | 19.7500 | 18.2500 | 18.5100 | -1.543% | 19 | 1,746 | +17.126% |
| 2026-09-08 | 20.9000 | 21.1500 | 18.5000 | 18.8000 | -34.495% | 21 | 1,735 | +15.319% |
| 2026-09-02 | 28.7000 | 28.7000 | 28.7000 | 28.7000 | -0.554% | 400 | 1,782 | -24.460% |
| 2026-09-01 | 30.5400 | 30.5400 | 28.8600 | 28.8600 | +2.015% | 4 | 1,782 | -24.879% |
| 2026-08-31 | 28.2200 | 28.3500 | 27.6500 | 28.2900 | -0.632% | 236 | 1,794 | -23.365% |
| 2026-08-28 | 28.1000 | 28.5800 | 26.5000 | 28.4700 | +1.933% | 210 | 1,744 | -23.850% |
| 2026-08-27 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -6.713% | 1 | 1,744 | -22.377% |
| 2026-08-25 | 28.8500 | 29.9400 | 28.8500 | 29.9400 | -1.188% | 8 | 1,736 | -27.589% |
| 2026-08-24 | 31.9300 | 31.9300 | 30.3000 | 30.3000 | +4.663% | 18 | 1,720 | -28.449% |
| 2026-08-21 | 28.4000 | 29.1600 | 28.4000 | 28.9500 | +4.702% | 7 | 1,718 | -25.112% |
| 2026-08-20 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -1.950% | 10 | 1,708 | -21.591% |
| 2026-08-19 | 27.6500 | 28.2000 | 27.6500 | 28.2000 | +10.588% | 16 | 1,703 | -23.121% |
| 2026-08-18 | 24.7500 | 25.5000 | 24.7500 | 25.5000 | +18.605% | 10 | 1,695 | -14.980% |
| 2026-08-17 | 20.9500 | 21.5000 | 20.9500 | 21.5000 | -3.803% | 21 | 1,695 | +0.837% |
| 2026-08-14 | 21.4500 | 22.3500 | 21.4500 | 22.3500 | +2.335% | 22 | 1,715 | -2.998% |
| 2026-08-13 | 21.3300 | 21.8400 | 20.3800 | 21.8400 | -7.261% | 20 | 1,710 | -0.733% |
| 2026-08-12 | 23.9500 | 23.9500 | 22.7500 | 23.5500 | -9.423% | 6 | 1,708 | -7.941% |
| 2026-08-11 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +1.089% | 1 | 1,709 | -16.615% |
| 2026-08-10 | 26.4500 | 26.8500 | 25.7200 | 25.7200 | +2.880% | 6 | 1,706 | -15.708% |
| 2026-08-07 | 25.0100 | 25.0100 | 25.0000 | 25.0000 | -3.883% | 2 | 1,706 | -13.280% |
| 2026-08-06 | 25.8000 | 26.0400 | 25.8000 | 26.0100 | +2.000% | 6 | 1,710 | -16.647% |
| 2026-08-05 | 26.7000 | 26.7000 | 25.5000 | 25.5000 | -5.380% | 9 | 1,707 | -14.980% |
| 2026-08-04 | 27.2300 | 27.2300 | 26.9500 | 26.9500 | -14.850% | 3 | 1,704 | -19.555% |
| 2026-08-03 | 33.9300 | 33.9300 | 31.6500 | 31.6500 | +3.499% | 2 | 1,704 | -31.501% |
| 2026-07-31 | 30.5800 | 30.5800 | 30.5800 | 30.5800 | -1.987% | 1 | 1,703 | -29.104% |
| 2026-07-30 | 31.6600 | 31.6600 | 31.2000 | 31.2000 | -15.286% | 23 | 1,685 | -30.513% |
| 2026-07-29 | 34.2700 | 37.5900 | 34.2700 | 36.8300 | +3.050% | 15 | 1,682 | -41.135% |
| 2026-07-28 | 35.2400 | 36.3500 | 35.2400 | 35.7400 | +12.638% | 4 | 1,682 | -39.340% |
| 2026-07-27 | 31.3200 | 31.7300 | 31.3200 | 31.7300 | +3.187% | 2 | 1,682 | -31.673% |
| 2026-07-24 | 29.7900 | 30.7500 | 29.7900 | 30.7500 | +11.778% | 3 | 1,682 | -29.496% |
| 2026-07-23 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | +1.588% | 3 | 1,680 | -21.192% |
| 2026-07-22 | 28.1200 | 28.1200 | 26.8400 | 27.0800 | +1.614% | 19 | 1,691 | -19.941% |
| 2026-07-21 | 27.4000 | 27.4000 | 26.6500 | 26.6500 | -10.720% | 35 | 1,685 | -18.649% |
| 2026-07-20 | 30.1000 | 30.1000 | 29.8500 | 29.8500 | -6.864% | 67 | 1,698 | -27.370% |
| 2026-07-17 | 34.0400 | 34.0400 | 31.3000 | 32.0500 | +3.923% | 60 | 1,677 | -32.356% |
| 2026-07-16 | 28.7400 | 30.8400 | 28.6400 | 30.8400 | +10.340% | 8 | 1,676 | -29.702% |
| 2026-07-15 | 28.2000 | 28.2000 | 27.9500 | 27.9500 | +7.915% | 13 | 1,677 | -22.433% |
| 2026-07-14 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -6.566% | 850 | 827 | -16.293% |
| 2026-07-13 | 26.7000 | 27.7200 | 26.7000 | 27.7200 | +14.545% | 25 | 828 | -21.789% |
| 2026-07-09 | 23.3000 | 24.2000 | 23.1000 | 24.2000 | -7.280% | 27 | 826 | -10.413% |
| 2026-07-08 | 25.9800 | 27.0000 | 25.9800 | 26.1000 | +1.438% | 22 | 821 | -16.935% |
| 2026-07-07 | 25.3600 | 26.0000 | 24.9200 | 25.7300 | +25.207% | 31 | 821 | -15.740% |
| 2026-07-06 | 20.0400 | 20.5500 | 19.6800 | 20.5500 | -7.848% | 49 | 824 | +5.499% |
| 2026-07-02 | 18.9500 | 22.4600 | 18.9500 | 22.3000 | +14.535% | 5 | 822 | -2.780% |
| 2026-07-01 | 17.7000 | 19.4700 | 17.6500 | 19.4700 | +21.308% | 20 | 823 | +11.351% |
| 2026-06-30 | 16.7000 | 16.7500 | 16.0500 | 16.0500 | -13.430% | 38 | 839 | +35.078% |
| 2026-06-29 | 19.7500 | 20.7000 | 18.5400 | 18.5400 | -5.263% | 22 | 836 | +16.936% |
| 2026-06-26 | 19.4200 | 19.5700 | 19.4200 | 19.5700 | +4.096% | 4 | 835 | +10.782% |
| 2026-06-25 | 17.6800 | 19.9000 | 17.6800 | 18.8000 | -4.665% | 441 | 981 | +15.319% |
| 2026-06-24 | 18.9900 | 19.7500 | 18.1000 | 19.7200 | +2.977% | 8 | 980 | +9.939% |
| 2026-06-23 | 19.3000 | 19.3000 | 18.9000 | 19.1500 | +13.046% | 12 | 974 | +13.211% |
| 2026-06-22 | 17.7000 | 17.8400 | 16.9000 | 16.9400 | -8.876% | 55 | 1,016 | +27.981% |
| 2026-06-18 | 18.7300 | 19.1000 | 18.1600 | 18.5900 | -16.637% | 81 | 1,019 | +16.622% |
| 2026-06-17 | 23.0000 | 23.0100 | 21.8900 | 22.3000 | +0.225% | 6 | 1,018 | -2.780% |
| 2026-06-16 | 21.1500 | 22.2500 | 21.0000 | 22.2500 | +1.367% | 11 | 1,011 | -2.562% |
| 2026-06-12 | 22.1000 | 22.1000 | 21.8500 | 21.9500 | -12.410% | 28 | 1,001 | -1.230% |
| 2026-06-11 | 25.3500 | 25.7500 | 24.5100 | 25.0600 | -5.789% | 18 | 997 | -13.488% |
| 2026-06-10 | 26.5500 | 26.6000 | 26.5400 | 26.6000 | -4.144% | 12 | 1,001 | -18.496% |
| 2026-06-09 | 25.4400 | 30.0000 | 25.4400 | 27.7500 | +8.145% | 13 | 1,012 | -21.874% |
| 2026-06-08 | 25.7000 | 26.5000 | 25.6600 | 25.6600 | -14.920% | 33 | 1,020 | -15.511% |
| 2026-06-05 | 28.1000 | 30.2200 | 27.7500 | 30.1600 | +21.859% | 74 | 961 | -28.117% |
| 2026-06-04 | 26.1000 | 26.1000 | 24.7500 | 24.7500 | -1.355% | 23 | 948 | -12.404% |
| 2026-06-03 | 24.7500 | 25.5900 | 24.7500 | 25.0900 | -8.095% | 41 | 946 | -13.591% |
| 2026-06-02 | 27.4000 | 27.4000 | 27.3000 | 27.3000 | +2.554% | 3 | 945 | -20.586% |
| 2026-06-01 | 25.7500 | 26.9200 | 25.7500 | 26.6200 | +15.238% | 40 | 955 | -18.557% |
| 2026-05-29 | 22.2000 | 23.2500 | 22.2000 | 23.1000 | +5.239% | 70 | 899 | -6.147% |
| 2026-05-28 | 22.0600 | 22.1600 | 21.9500 | 21.9500 | -2.876% | 409 | 524 | -1.230% |
| 2026-05-27 | 23.6700 | 23.6700 | 22.6000 | 22.6000 | +2.032% | 43 | 506 | -4.071% |
| 2026-05-26 | 21.5700 | 22.2000 | 21.5700 | 22.1500 | 0.000% | 38 | 491 | -2.122% |
| 2026-05-22 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | -5.945% | 1 | 490 | -2.122% |
| 2026-05-21 | 23.3000 | 24.1600 | 23.2500 | 23.5500 | -0.423% | 181 | 330 | -7.941% |
| 2026-05-20 | 23.1000 | 24.5500 | 23.1000 | 23.6500 | -9.733% | 123 | 280 | -8.330% |
| 2026-05-19 | 25.8000 | 26.2000 | 25.8000 | 26.2000 | -4.900% | 24 | 256 | -17.252% |
| 2026-05-18 | 28.0000 | 28.0000 | 27.5500 | 27.5500 | +1.886% | 12 | 250 | -21.307% |
| 2026-05-15 | 27.9000 | 27.9000 | 27.0400 | 27.0400 | +8.420% | 6 | 250 | -19.822% |
| 2026-05-14 | 24.8500 | 25.1000 | 24.6500 | 24.9400 | +3.058% | 63 | 193 | -13.071% |
| 2026-05-13 | 24.8500 | 24.8500 | 23.4500 | 24.2000 | -0.412% | 111 | 181 | -10.413% |
| 2026-05-12 | 25.1500 | 25.5000 | 24.3000 | 24.3000 | +5.652% | 59 | 130 | -10.782% |
| 2026-05-11 | 22.8400 | 23.0000 | 22.8400 | 23.0000 | -1.499% | 3 | 128 | -5.739% |
| 2026-05-08 | 24.6000 | 25.0500 | 22.2500 | 23.3500 | -12.218% | 81 | 91 | -7.152% |
| 2026-05-07 | 26.4500 | 27.0500 | 25.5500 | 26.6000 | -0.375% | 76 | 22 | -18.496% |
| 2026-05-06 | 27.0000 | 27.0000 | 26.3500 | 26.7000 | -20.959% | 21 | 2 | -18.801% |
| 2026-04-29 | 35.7000 | 35.7000 | 33.7800 | 33.7800 | -13.385% | 2 | 1 | -35.820% |
| 2026-04-27 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 0.000% | 1 | 0 | -44.410% |