INTC261120P00130000
INTC Nov 20 2026 130.00 Put
optionOPRA
EODOct 15, 2026
34.50USD+6.481%(+2.10)31Vol1,550OI
INTC261120P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 36.75 | 37.75 | 34.40 | 34.50 | +6.481% | 31 | 1,528 | 0.000% |
| 2026-10-14 | 30.80 | 32.68 | 30.80 | 32.40 | +6.369% | 43 | 1,528 | +6.481% |
| 2026-10-13 | 30.90 | 30.90 | 30.46 | 30.46 | +2.421% | 49 | 1,555 | +13.263% |
| 2026-10-12 | 29.97 | 29.97 | 29.65 | 29.74 | +7.754% | 17 | 1,561 | +16.005% |
| 2026-10-09 | 25.00 | 27.60 | 25.00 | 27.60 | +9.307% | 31 | 1,552 | +25.000% |
| 2026-10-08 | 23.65 | 26.52 | 23.65 | 25.25 | +17.169% | 199 | 1,575 | +36.634% |
| 2026-10-07 | 20.64 | 21.66 | 20.64 | 21.55 | -0.920% | 55 | 1,608 | +60.093% |
| 2026-10-06 | 19.15 | 21.75 | 19.15 | 21.75 | +12.987% | 41 | 1,627 | +58.621% |
| 2026-10-05 | 19.63 | 19.63 | 18.50 | 19.25 | +9.251% | 15 | 1,626 | +79.221% |
| 2026-10-02 | 16.00 | 17.80 | 15.10 | 17.62 | +0.686% | 492 | 1,610 | +95.800% |
| 2026-10-01 | 19.10 | 19.80 | 17.30 | 17.50 | -4.891% | 350 | 1,368 | +97.143% |
| 2026-09-30 | 18.98 | 19.20 | 18.36 | 18.40 | -11.240% | 26 | 1,354 | +87.500% |
| 2026-09-29 | 21.80 | 21.80 | 19.60 | 20.73 | -1.003% | 115 | 1,394 | +66.425% |
| 2026-09-28 | 18.75 | 21.50 | 18.75 | 20.94 | +25.389% | 35 | 1,413 | +64.756% |
| 2026-09-25 | 16.05 | 17.16 | 16.05 | 16.70 | +5.031% | 73 | 1,429 | +106.587% |
| 2026-09-24 | 19.10 | 19.10 | 15.90 | 15.90 | -11.667% | 182 | 1,343 | +116.981% |
| 2026-09-23 | 18.50 | 19.35 | 18.00 | 18.00 | +2.273% | 73 | 1,334 | +91.667% |
| 2026-09-22 | 18.75 | 18.75 | 17.60 | 17.60 | -9.605% | 43 | 1,324 | +96.023% |
| 2026-09-21 | 20.15 | 21.85 | 18.25 | 19.47 | -29.787% | 707 | 929 | +77.196% |
| 2026-09-18 | 26.40 | 27.73 | 26.00 | 27.73 | +6.449% | 18 | 917 | +24.414% |
| 2026-09-17 | 26.55 | 26.69 | 25.00 | 26.05 | -17.170% | 137 | 924 | +32.438% |
| 2026-09-16 | 31.70 | 31.70 | 31.15 | 31.45 | -7.636% | 51 | 874 | +9.698% |
| 2026-09-15 | 33.10 | 34.05 | 33.10 | 34.05 | -4.488% | 10 | 874 | +1.322% |
| 2026-09-14 | 35.97 | 35.97 | 35.65 | 35.65 | +17.463% | 3 | 875 | -3.226% |
| 2026-09-11 | 30.26 | 30.95 | 29.99 | 30.35 | -5.245% | 12 | 872 | +13.674% |
| 2026-09-10 | 33.60 | 33.60 | 32.03 | 32.03 | +10.296% | 31 | 902 | +7.712% |
| 2026-09-09 | 29.85 | 29.85 | 29.04 | 29.04 | -3.682% | 8 | 896 | +18.802% |
| 2026-09-08 | 31.62 | 31.62 | 30.00 | 30.15 | -18.580% | 23 | 882 | +14.428% |
| 2026-09-04 | 38.52 | 38.52 | 37.03 | 37.03 | -8.590% | 2 | 882 | -6.832% |
| 2026-09-03 | 42.16 | 42.16 | 40.45 | 40.51 | -2.970% | 31 | 864 | -14.836% |
| 2026-09-02 | 41.75 | 41.75 | 41.75 | 41.75 | -4.462% | 10 | 864 | -17.365% |
| 2026-09-01 | 43.70 | 43.70 | 43.70 | 43.70 | +4.396% | 1 | 864 | -21.053% |
| 2026-08-31 | 41.92 | 42.45 | 41.82 | 41.86 | -6.186% | 22 | 874 | -17.582% |
| 2026-08-24 | 44.62 | 44.62 | 44.62 | 44.62 | +6.365% | 9 | 881 | -22.680% |
| 2026-08-20 | 41.95 | 41.95 | 41.95 | 41.95 | +2.693% | 1 | 881 | -17.759% |
| 2026-08-19 | 40.85 | 40.85 | 40.85 | 40.85 | +10.465% | 1 | 880 | -15.545% |
| 2026-08-18 | 35.55 | 36.98 | 35.55 | 36.98 | +14.489% | 29 | 852 | -6.706% |
| 2026-08-13 | 31.49 | 32.30 | 31.49 | 32.30 | -8.265% | 2 | 851 | +6.811% |
| 2026-08-12 | 35.21 | 35.21 | 35.21 | 35.21 | -5.981% | 1 | 851 | -2.016% |
| 2026-08-10 | 38.40 | 38.40 | 37.45 | 37.45 | -2.575% | 13 | 844 | -7.877% |
| 2026-08-05 | 38.44 | 38.44 | 38.44 | 38.44 | +0.235% | 2 | 845 | -10.250% |
| 2026-08-04 | 39.30 | 39.30 | 38.35 | 38.35 | -13.314% | 3 | 844 | -10.039% |
| 2026-08-03 | 46.70 | 46.70 | 44.24 | 44.24 | +4.685% | 12 | 855 | -22.016% |
| 2026-07-31 | 42.26 | 42.26 | 42.26 | 42.26 | -7.243% | 1 | 854 | -18.363% |
| 2026-07-30 | 45.56 | 45.57 | 45.56 | 45.56 | -3.311% | 17 | 836 | -24.276% |
| 2026-07-28 | 47.27 | 49.98 | 47.12 | 47.12 | +8.173% | 16 | 824 | -26.783% |
| 2026-07-27 | 45.40 | 45.47 | 43.56 | 43.56 | +2.254% | 20 | 828 | -20.799% |
| 2026-07-24 | 40.68 | 42.60 | 40.48 | 42.60 | +6.049% | 7 | 827 | -19.014% |
| 2026-07-23 | 38.35 | 40.20 | 38.35 | 40.17 | +7.120% | 14 | 824 | -14.115% |
| 2026-07-21 | 37.50 | 37.50 | 37.50 | 37.50 | -13.853% | 3 | 822 | -8.000% |
| 2026-07-17 | 46.30 | 46.30 | 42.95 | 43.53 | +1.944% | 10 | 817 | -20.744% |
| 2026-07-16 | 40.36 | 42.74 | 40.36 | 42.70 | +9.375% | 17 | 815 | -19.204% |
| 2026-07-15 | 39.04 | 39.04 | 39.04 | 39.04 | +14.319% | 1 | 816 | -11.629% |
| 2026-07-09 | 34.15 | 34.15 | 34.15 | 34.15 | -7.703% | 20 | 836 | +1.025% |
| 2026-07-08 | 38.15 | 38.15 | 37.00 | 37.00 | +5.263% | 2 | 837 | -6.757% |
| 2026-07-07 | 35.20 | 36.05 | 34.70 | 35.15 | +20.790% | 19 | 838 | -1.849% |
| 2026-07-06 | 28.40 | 29.10 | 28.19 | 29.10 | -7.088% | 5 | 836 | +18.557% |
| 2026-07-02 | 28.60 | 31.32 | 28.60 | 31.32 | +13.891% | 4 | 840 | +10.153% |
| 2026-07-01 | 27.00 | 27.55 | 26.95 | 27.50 | +18.534% | 32 | 838 | +25.455% |
| 2026-06-30 | 24.38 | 24.38 | 23.20 | 23.20 | -12.716% | 16 | 836 | +48.707% |
| 2026-06-29 | 31.03 | 31.20 | 26.58 | 26.58 | -4.251% | 9 | 833 | +29.797% |
| 2026-06-26 | 28.89 | 28.89 | 27.55 | 27.76 | +1.129% | 9 | 831 | +24.280% |
| 2026-06-25 | 24.45 | 27.45 | 24.21 | 27.45 | -2.313% | 5 | 827 | +25.683% |
| 2026-06-24 | 27.45 | 28.10 | 26.00 | 28.10 | +2.405% | 106 | 913 | +22.776% |
| 2026-06-23 | 28.12 | 28.12 | 26.35 | 27.44 | +10.201% | 29 | 897 | +25.729% |
| 2026-06-22 | 25.00 | 25.35 | 24.48 | 24.90 | -7.332% | 625 | 329 | +38.554% |
| 2026-06-18 | 27.05 | 27.95 | 26.56 | 26.87 | -11.931% | 38 | 325 | +28.396% |
| 2026-06-17 | 30.51 | 30.51 | 30.51 | 30.51 | -3.296% | 1 | 325 | +13.078% |
| 2026-06-16 | 31.50 | 31.55 | 31.50 | 31.55 | +8.606% | 2 | 323 | +9.350% |
| 2026-06-15 | 28.68 | 29.05 | 28.68 | 29.05 | -5.003% | 22 | 302 | +18.761% |
| 2026-06-12 | 30.62 | 30.62 | 30.58 | 30.58 | -14.581% | 6 | 303 | +12.819% |
| 2026-06-11 | 35.85 | 35.85 | 35.80 | 35.80 | -8.790% | 4 | 300 | -3.631% |
| 2026-06-09 | 39.25 | 39.25 | 39.25 | 39.25 | +10.563% | 1 | 301 | -12.102% |
| 2026-06-04 | 35.80 | 35.80 | 35.50 | 35.50 | -6.085% | 2 | 300 | -2.817% |
| 2026-06-02 | 37.80 | 37.80 | 37.80 | 37.80 | +16.129% | 15 | 300 | -8.730% |
| 2026-05-29 | 32.55 | 32.55 | 32.55 | 32.55 | +5.000% | 3 | 297 | +5.991% |
| 2026-05-28 | 32.05 | 32.10 | 31.00 | 31.00 | -3.577% | 10 | 294 | +11.290% |
| 2026-05-27 | 32.55 | 32.80 | 32.15 | 32.15 | +3.045% | 24 | 281 | +7.309% |
| 2026-05-26 | 31.20 | 31.20 | 31.20 | 31.20 | +0.808% | 3 | 278 | +10.577% |
| 2026-05-22 | 31.10 | 31.15 | 30.90 | 30.95 | -4.769% | 178 | 143 | +11.470% |
| 2026-05-21 | 33.90 | 33.90 | 32.50 | 32.50 | -1.961% | 36 | 151 | +6.154% |
| 2026-05-20 | 32.50 | 33.40 | 32.50 | 33.15 | -7.143% | 20 | 135 | +4.072% |
| 2026-05-19 | 38.00 | 40.00 | 35.70 | 35.70 | -7.513% | 14 | 140 | -3.361% |
| 2026-05-18 | 38.45 | 38.60 | 38.10 | 38.60 | +2.523% | 5 | 140 | -10.622% |
| 2026-05-15 | 38.35 | 38.35 | 37.65 | 37.65 | +10.249% | 65 | 175 | -8.367% |
| 2026-05-14 | 34.65 | 35.10 | 34.15 | 34.15 | +4.434% | 9 | 167 | +1.025% |
| 2026-05-13 | 32.70 | 32.70 | 32.70 | 32.70 | -5.872% | 1 | 166 | +5.505% |
| 2026-05-12 | 33.15 | 34.74 | 32.15 | 34.74 | +10.111% | 36 | 158 | -0.691% |
| 2026-05-11 | 30.60 | 32.35 | 30.60 | 31.55 | -2.413% | 39 | 130 | +9.350% |
| 2026-05-08 | 33.30 | 33.30 | 31.55 | 32.33 | -25.335% | 77 | 60 | +6.712% |
| 2026-05-04 | 43.30 | 43.30 | 43.30 | 43.30 | +2.123% | 34 | 41 | -20.323% |
| 2026-05-01 | 42.35 | 42.40 | 42.35 | 42.40 | -7.221% | 2 | 40 | -18.632% |
| 2026-04-29 | 46.40 | 46.40 | 45.70 | 45.70 | 0.000% | 40 | 0 | -24.508% |