INTC261120P00120000
INTC Nov 20 2026 120.00 Put
optionOPRA
EODOct 6, 2026
14.50USD+17.886%(+2.20)372Vol10,892OI
INTC261120P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 12.05 | 14.50 | 11.7000 | 14.50 | +17.886% | 372 | 10,640 | 0.000% |
| 2026-10-05 | 13.20 | 13.30 | 11.7800 | 12.30 | +6.957% | 2,402 | 9,218 | +17.886% |
| 2026-10-02 | 10.08 | 11.50 | 9.4500 | 11.50 | -2.128% | 658 | 8,454 | +26.087% |
| 2026-10-01 | 12.85 | 13.15 | 11.1800 | 11.75 | -3.846% | 2,279 | 6,896 | +23.404% |
| 2026-09-30 | 13.00 | 13.22 | 12.1500 | 12.22 | -12.839% | 342 | 6,761 | +18.658% |
| 2026-09-29 | 13.68 | 14.65 | 13.1500 | 14.02 | -1.958% | 1,148 | 5,849 | +3.424% |
| 2026-09-28 | 12.55 | 14.65 | 12.4500 | 14.30 | +23.276% | 2,437 | 4,491 | +1.399% |
| 2026-09-25 | 10.50 | 11.62 | 10.5000 | 11.60 | +11.005% | 578 | 4,147 | +25.000% |
| 2026-09-24 | 12.48 | 12.48 | 10.3500 | 10.45 | -14.833% | 700 | 3,760 | +38.756% |
| 2026-09-23 | 12.15 | 13.20 | 12.1500 | 12.27 | +3.544% | 429 | 3,611 | +18.174% |
| 2026-09-22 | 13.52 | 13.52 | 11.8000 | 11.85 | -8.140% | 530 | 3,360 | +22.363% |
| 2026-09-21 | 13.85 | 15.55 | 12.4800 | 12.90 | -34.684% | 1,169 | 3,087 | +12.403% |
| 2026-09-18 | 18.35 | 20.00 | 18.3500 | 19.75 | +3.403% | 42 | 3,111 | -26.582% |
| 2026-09-17 | 20.77 | 20.77 | 17.8000 | 19.10 | -16.081% | 80 | 3,084 | -24.084% |
| 2026-09-16 | 22.65 | 23.45 | 22.6500 | 22.76 | -13.788% | 9 | 3,083 | -36.292% |
| 2026-09-14 | 27.70 | 28.70 | 25.7500 | 26.40 | +18.121% | 113 | 3,184 | -45.076% |
| 2026-09-11 | 22.30 | 23.00 | 22.3000 | 22.35 | +2.853% | 9 | 3,183 | -35.123% |
| 2026-09-09 | 22.70 | 22.70 | 21.6600 | 21.73 | -3.722% | 37 | 3,157 | -33.272% |
| 2026-09-08 | 24.70 | 24.95 | 22.3000 | 22.57 | -21.903% | 60 | 3,157 | -35.755% |
| 2026-09-04 | 29.10 | 29.10 | 28.1500 | 28.90 | -8.341% | 32 | 3,147 | -49.827% |
| 2026-09-03 | 33.02 | 33.02 | 31.5300 | 31.53 | -2.323% | 2 | 3,145 | -54.012% |
| 2026-09-02 | 32.00 | 32.28 | 32.0000 | 32.28 | -2.654% | 43 | 3,138 | -55.081% |
| 2026-09-01 | 32.70 | 33.16 | 32.7000 | 33.16 | +3.690% | 2 | 3,136 | -56.273% |
| 2026-08-27 | 31.98 | 31.98 | 31.9800 | 31.98 | -8.629% | 4 | 3,132 | -54.659% |
| 2026-08-26 | 35.53 | 35.53 | 35.0000 | 35.00 | +4.822% | 15 | 3,129 | -58.571% |
| 2026-08-25 | 33.39 | 33.39 | 33.3900 | 33.39 | -6.601% | 1 | 3,129 | -56.574% |
| 2026-08-24 | 36.55 | 36.55 | 35.7500 | 35.75 | +7.616% | 9 | 3,129 | -59.441% |
| 2026-08-21 | 33.22 | 33.22 | 33.2200 | 33.22 | +4.138% | 1 | 3,129 | -56.352% |
| 2026-08-20 | 31.90 | 31.90 | 31.9000 | 31.90 | +3.270% | 5 | 3,124 | -54.545% |
| 2026-08-19 | 31.27 | 31.27 | 30.8000 | 30.89 | +5.427% | 107 | 3,028 | -53.059% |
| 2026-08-18 | 28.70 | 29.71 | 28.7000 | 29.30 | +17.341% | 103 | 2,926 | -50.512% |
| 2026-08-17 | 24.97 | 24.97 | 24.9700 | 24.97 | +0.281% | 1 | 2,927 | -41.930% |
| 2026-08-14 | 24.43 | 24.90 | 24.4300 | 24.90 | +0.080% | 3 | 2,926 | -41.767% |
| 2026-08-13 | 25.05 | 25.15 | 24.8800 | 24.88 | -6.113% | 7 | 2,924 | -41.720% |
| 2026-08-12 | 27.06 | 27.29 | 26.5000 | 26.50 | -10.473% | 3 | 2,923 | -45.283% |
| 2026-08-11 | 29.73 | 29.76 | 29.6000 | 29.60 | +0.715% | 32 | 2,915 | -51.014% |
| 2026-08-10 | 30.71 | 30.71 | 29.3900 | 29.39 | -0.068% | 24 | 2,915 | -50.663% |
| 2026-08-07 | 27.95 | 29.75 | 27.9500 | 29.41 | +0.136% | 31 | 2,896 | -50.697% |
| 2026-08-06 | 29.32 | 29.37 | 29.3200 | 29.37 | -0.102% | 2 | 2,895 | -50.630% |
| 2026-08-05 | 29.17 | 29.40 | 29.1700 | 29.40 | -2.130% | 5 | 2,890 | -50.680% |
| 2026-08-04 | 30.45 | 30.45 | 30.0400 | 30.04 | -15.547% | 2 | 2,891 | -51.731% |
| 2026-08-03 | 35.84 | 35.84 | 35.5700 | 35.57 | +3.191% | 7 | 2,892 | -59.235% |
| 2026-07-31 | 33.80 | 34.47 | 33.8000 | 34.47 | -2.682% | 7 | 2,886 | -57.934% |
| 2026-07-30 | 35.42 | 35.42 | 35.4200 | 35.42 | -9.086% | 1 | 2,885 | -59.063% |
| 2026-07-29 | 38.78 | 41.87 | 38.7800 | 38.96 | +0.361% | 8 | 2,883 | -62.782% |
| 2026-07-28 | 40.18 | 40.55 | 38.8200 | 38.82 | +5.633% | 27 | 2,894 | -62.648% |
| 2026-07-27 | 36.53 | 37.90 | 36.5300 | 36.75 | +3.086% | 47 | 2,856 | -60.544% |
| 2026-07-24 | 33.05 | 35.99 | 32.4500 | 35.65 | +12.283% | 57 | 2,809 | -59.327% |
| 2026-07-23 | 31.05 | 31.80 | 31.0500 | 31.75 | +3.962% | 5 | 2,808 | -54.331% |
| 2026-07-22 | 30.08 | 30.54 | 30.0500 | 30.54 | +1.226% | 6 | 2,806 | -52.521% |
| 2026-07-21 | 31.25 | 31.25 | 30.1600 | 30.17 | -9.886% | 5 | 2,804 | -51.939% |
| 2026-07-20 | 33.40 | 33.86 | 33.4000 | 33.48 | -6.218% | 145 | 2,697 | -56.691% |
| 2026-07-17 | 37.25 | 37.25 | 35.0400 | 35.70 | +2.852% | 72 | 2,717 | -59.384% |
| 2026-07-16 | 32.92 | 34.71 | 32.1700 | 34.71 | +11.608% | 3 | 2,715 | -58.225% |
| 2026-07-15 | 30.60 | 32.80 | 30.6000 | 31.10 | +2.776% | 16 | 2,715 | -53.376% |
| 2026-07-13 | 30.48 | 30.48 | 30.2600 | 30.26 | +8.927% | 3 | 2,713 | -52.082% |
| 2026-07-10 | 27.78 | 27.78 | 27.7800 | 27.78 | +1.684% | 2 | 2,712 | -47.804% |
| 2026-07-09 | 26.05 | 27.37 | 26.0500 | 27.32 | -5.139% | 5 | 2,712 | -46.925% |
| 2026-07-08 | 29.53 | 30.34 | 28.8000 | 28.80 | +0.876% | 7 | 2,714 | -49.653% |
| 2026-07-07 | 29.30 | 29.30 | 28.3500 | 28.55 | +22.009% | 6 | 2,711 | -49.212% |
| 2026-07-06 | 23.15 | 23.45 | 23.1500 | 23.40 | -7.692% | 15 | 2,708 | -38.034% |
| 2026-07-02 | 22.59 | 25.64 | 22.1100 | 25.35 | +16.820% | 274 | 2,499 | -42.801% |
| 2026-07-01 | 20.30 | 21.70 | 20.3000 | 21.70 | +17.807% | 1,058 | 2,000 | -33.180% |
| 2026-06-30 | 19.10 | 19.17 | 18.0500 | 18.42 | -12.701% | 175 | 1,953 | -21.281% |
| 2026-06-29 | 23.05 | 24.50 | 21.1000 | 21.10 | -4.352% | 141 | 1,978 | -31.280% |
| 2026-06-26 | 22.40 | 22.40 | 21.9500 | 22.06 | -0.496% | 70 | 1,940 | -34.270% |
| 2026-06-25 | 19.55 | 23.45 | 19.5500 | 22.17 | +1.791% | 770 | 1,174 | -34.596% |
| 2026-06-24 | 21.58 | 21.78 | 20.6000 | 21.78 | +0.138% | 7 | 1,175 | -33.425% |
| 2026-06-23 | 20.60 | 21.75 | 20.5000 | 21.75 | +12.229% | 477 | 719 | -33.333% |
| 2026-06-22 | 19.41 | 20.00 | 19.3800 | 19.38 | -7.933% | 49 | 718 | -25.181% |
| 2026-06-18 | 21.42 | 22.25 | 20.8000 | 21.05 | -16.435% | 18 | 704 | -31.116% |
| 2026-06-17 | 24.70 | 25.19 | 24.6000 | 25.19 | -0.435% | 30 | 684 | -42.437% |
| 2026-06-16 | 23.90 | 25.40 | 23.8000 | 25.30 | +9.005% | 26 | 669 | -42.688% |
| 2026-06-15 | 22.84 | 23.33 | 22.8400 | 23.21 | -7.160% | 9 | 665 | -37.527% |
| 2026-06-12 | 25.00 | 25.00 | 23.6500 | 25.00 | -6.015% | 37 | 644 | -42.000% |
| 2026-06-11 | 27.60 | 29.05 | 26.6000 | 26.60 | -13.355% | 13 | 639 | -45.489% |
| 2026-06-10 | 30.10 | 31.25 | 29.7000 | 30.70 | +1.488% | 52 | 601 | -52.769% |
| 2026-06-08 | 28.50 | 30.25 | 28.5000 | 30.25 | -8.472% | 4 | 601 | -52.066% |
| 2026-06-05 | 31.60 | 33.05 | 31.6000 | 33.05 | +15.965% | 6 | 597 | -56.127% |
| 2026-06-03 | 26.95 | 28.69 | 26.9500 | 28.50 | -7.618% | 20 | 593 | -49.123% |
| 2026-06-02 | 30.85 | 30.85 | 30.8500 | 30.85 | +2.662% | 1 | 594 | -52.998% |
| 2026-06-01 | 30.00 | 30.90 | 29.1000 | 30.05 | +10.478% | 39 | 567 | -51.747% |
| 2026-05-29 | 26.00 | 27.20 | 25.9500 | 27.20 | +9.018% | 73 | 542 | -46.691% |
| 2026-05-28 | 24.85 | 24.95 | 24.8500 | 24.95 | -2.387% | 4 | 541 | -41.884% |
| 2026-05-27 | 26.47 | 26.47 | 25.5600 | 25.56 | +1.833% | 32 | 526 | -43.271% |
| 2026-05-26 | 24.47 | 25.10 | 24.4700 | 25.10 | -0.119% | 28 | 501 | -42.231% |
| 2026-05-22 | 25.50 | 25.65 | 24.6500 | 25.13 | -4.376% | 41 | 477 | -42.300% |
| 2026-05-21 | 27.30 | 27.30 | 26.0000 | 26.28 | -1.757% | 200 | 406 | -44.825% |
| 2026-05-20 | 27.05 | 27.46 | 25.5500 | 26.75 | -9.168% | 153 | 325 | -45.794% |
| 2026-05-19 | 30.15 | 31.75 | 29.0500 | 29.45 | -4.693% | 16 | 321 | -50.764% |
| 2026-05-18 | 27.95 | 31.35 | 27.9500 | 30.90 | +2.318% | 20 | 310 | -53.074% |
| 2026-05-15 | 31.49 | 31.49 | 30.2000 | 30.20 | +7.857% | 106 | 213 | -51.987% |
| 2026-05-14 | 28.43 | 28.50 | 27.6300 | 28.00 | +3.704% | 79 | 155 | -48.214% |
| 2026-05-13 | 27.80 | 27.80 | 26.7500 | 27.00 | -1.854% | 60 | 152 | -46.296% |
| 2026-05-12 | 26.18 | 28.30 | 26.1800 | 27.51 | +8.392% | 27 | 153 | -47.292% |
| 2026-05-11 | 25.30 | 25.55 | 25.2200 | 25.38 | -3.130% | 121 | 52 | -42.868% |
| 2026-05-08 | 28.25 | 28.25 | 25.4500 | 26.20 | -10.550% | 55 | 49 | -44.656% |
| 2026-05-06 | 29.10 | 29.29 | 29.1000 | 29.29 | -5.363% | 17 | 32 | -50.495% |
| 2026-05-05 | 31.43 | 31.43 | 30.9500 | 30.95 | -14.028% | 25 | 20 | -53.150% |
| 2026-05-04 | 36.00 | 36.00 | 36.0000 | 36.00 | +3.063% | 2 | 20 | -59.722% |
| 2026-05-01 | 35.01 | 35.01 | 34.9300 | 34.93 | -7.641% | 4 | 20 | -58.488% |
| 2026-04-29 | 40.19 | 40.19 | 37.8200 | 37.82 | -8.204% | 12 | 8 | -61.660% |
| 2026-04-27 | 42.25 | 42.25 | 41.2000 | 41.20 | 0.000% | 8 | 0 | -64.806% |