INTC261120P00135000
INTC Nov 20 2026 135.00 Put
optionOPRA
EODOct 15, 2026
41.30USD+11.171%(+4.15)19Vol954OI
INTC261120P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 42.45 | 43.95 | 41.30 | 41.30 | +11.171% | 19 | 949 | 0.000% |
| 2026-10-14 | 34.90 | 37.15 | 34.85 | 37.15 | +10.730% | 14 | 951 | +11.171% |
| 2026-10-13 | 35.05 | 35.60 | 33.55 | 33.55 | -2.556% | 9 | 946 | +23.100% |
| 2026-10-12 | 33.65 | 34.43 | 33.65 | 34.43 | +10.707% | 3 | 946 | +19.954% |
| 2026-10-09 | 29.20 | 31.10 | 29.20 | 31.10 | +3.494% | 51 | 928 | +32.797% |
| 2026-10-08 | 27.90 | 30.25 | 27.90 | 30.05 | +19.483% | 8 | 928 | +37.438% |
| 2026-10-07 | 25.20 | 25.40 | 24.75 | 25.15 | +0.199% | 63 | 880 | +64.215% |
| 2026-10-06 | 23.30 | 25.16 | 23.20 | 25.10 | +8.894% | 24 | 882 | +64.542% |
| 2026-10-05 | 22.75 | 23.05 | 22.75 | 23.05 | +7.459% | 16 | 880 | +79.176% |
| 2026-10-02 | 18.70 | 21.45 | 18.44 | 21.45 | -3.378% | 78 | 899 | +92.541% |
| 2026-10-01 | 22.85 | 23.40 | 22.05 | 22.20 | +1.185% | 9 | 901 | +86.036% |
| 2026-09-30 | 21.94 | 21.94 | 21.94 | 21.94 | -10.266% | 2 | 898 | +88.241% |
| 2026-09-29 | 24.25 | 24.53 | 24.25 | 24.45 | -3.588% | 3 | 897 | +68.916% |
| 2026-09-28 | 23.44 | 25.36 | 23.44 | 25.36 | +26.800% | 6 | 893 | +62.855% |
| 2026-09-25 | 19.65 | 20.31 | 19.54 | 20.00 | +3.199% | 323 | 739 | +106.500% |
| 2026-09-24 | 20.90 | 21.37 | 19.38 | 19.38 | -10.732% | 30 | 756 | +113.106% |
| 2026-09-23 | 21.95 | 22.65 | 21.71 | 21.71 | +3.283% | 49 | 740 | +90.235% |
| 2026-09-22 | 22.20 | 22.20 | 21.02 | 21.02 | -5.993% | 30 | 731 | +96.480% |
| 2026-09-21 | 25.02 | 25.58 | 21.54 | 22.36 | -29.352% | 470 | 315 | +84.705% |
| 2026-09-18 | 30.60 | 31.65 | 30.60 | 31.65 | +8.390% | 12 | 322 | +30.490% |
| 2026-09-17 | 30.75 | 30.75 | 29.10 | 29.20 | -18.459% | 38 | 292 | +41.438% |
| 2026-09-16 | 35.81 | 35.81 | 35.81 | 35.81 | -6.428% | 1 | 291 | +15.331% |
| 2026-09-14 | 39.46 | 40.60 | 38.27 | 38.27 | +10.767% | 4 | 289 | +7.917% |
| 2026-09-11 | 34.55 | 34.55 | 34.55 | 34.55 | -5.342% | 5 | 289 | +19.537% |
| 2026-09-10 | 36.50 | 36.50 | 36.50 | 36.50 | +6.975% | 2 | 287 | +13.151% |
| 2026-09-08 | 34.12 | 34.12 | 34.12 | 34.12 | -17.922% | 1 | 287 | +21.043% |
| 2026-09-04 | 41.57 | 41.57 | 41.57 | 41.57 | -15.884% | 1 | 287 | -0.650% |
| 2026-08-24 | 49.42 | 49.42 | 49.42 | 49.42 | +30.741% | 1 | 287 | -16.431% |
| 2026-08-14 | 37.80 | 37.80 | 37.80 | 37.80 | +5.587% | 25 | 312 | +9.259% |
| 2026-08-13 | 36.00 | 36.00 | 35.80 | 35.80 | -8.604% | 5 | 312 | +15.363% |
| 2026-08-12 | 38.19 | 39.17 | 38.04 | 39.17 | -5.796% | 6 | 313 | +5.438% |
| 2026-08-05 | 41.58 | 41.58 | 41.58 | 41.58 | -6.140% | 2 | 313 | -0.673% |
| 2026-07-31 | 44.30 | 44.30 | 44.30 | 44.30 | -14.644% | 1 | 313 | -6.772% |
| 2026-07-29 | 51.90 | 51.90 | 51.90 | 51.90 | +0.777% | 3 | 313 | -20.424% |
| 2026-07-28 | 53.35 | 53.35 | 51.50 | 51.50 | +3.372% | 17 | 329 | -19.806% |
| 2026-07-27 | 49.86 | 49.87 | 49.82 | 49.82 | +20.193% | 10 | 329 | -17.102% |
| 2026-07-22 | 41.53 | 41.53 | 41.45 | 41.45 | +0.363% | 5 | 329 | -0.362% |
| 2026-07-21 | 41.30 | 41.30 | 41.30 | 41.30 | -11.639% | 10 | 319 | 0.000% |
| 2026-07-17 | 50.31 | 50.31 | 46.74 | 46.74 | +4.400% | 4 | 319 | -11.639% |
| 2026-07-16 | 44.63 | 44.77 | 44.63 | 44.77 | +4.189% | 11 | 316 | -7.751% |
| 2026-07-15 | 42.97 | 42.97 | 42.97 | 42.97 | +3.517% | 1 | 316 | -3.886% |
| 2026-07-13 | 41.51 | 41.51 | 41.51 | 41.51 | +4.823% | 1 | 316 | -0.506% |
| 2026-07-07 | 38.46 | 39.93 | 38.46 | 39.60 | +22.601% | 48 | 324 | +4.293% |
| 2026-07-06 | 32.30 | 32.30 | 32.30 | 32.30 | -0.031% | 2 | 324 | +27.864% |
| 2026-07-02 | 32.38 | 32.38 | 32.31 | 32.31 | +4.733% | 2 | 324 | +27.824% |
| 2026-07-01 | 28.00 | 30.85 | 28.00 | 30.85 | +17.524% | 60 | 284 | +33.874% |
| 2026-06-30 | 27.12 | 27.40 | 26.25 | 26.25 | -11.348% | 79 | 222 | +57.333% |
| 2026-06-29 | 30.95 | 30.95 | 29.61 | 29.61 | -4.330% | 4 | 220 | +39.480% |
| 2026-06-26 | 30.95 | 30.95 | 30.95 | 30.95 | +0.814% | 20 | 240 | +33.441% |
| 2026-06-25 | 30.70 | 30.70 | 30.70 | 30.70 | -0.968% | 2 | 241 | +34.528% |
| 2026-06-24 | 29.00 | 31.00 | 29.00 | 31.00 | +1.639% | 5 | 241 | +33.226% |
| 2026-06-23 | 29.85 | 30.60 | 28.75 | 30.50 | +9.712% | 33 | 230 | +35.410% |
| 2026-06-22 | 27.69 | 28.17 | 27.69 | 27.80 | -5.986% | 39 | 203 | +48.561% |
| 2026-06-18 | 30.45 | 30.45 | 29.30 | 29.57 | -14.041% | 18 | 202 | +39.669% |
| 2026-06-17 | 34.40 | 34.40 | 34.40 | 34.40 | -1.994% | 3 | 202 | +20.058% |
| 2026-06-16 | 33.90 | 35.40 | 33.90 | 35.10 | -10.801% | 7 | 197 | +17.664% |
| 2026-06-11 | 39.30 | 39.45 | 39.30 | 39.35 | -5.066% | 4 | 195 | +4.956% |
| 2026-06-10 | 41.45 | 41.45 | 41.45 | 41.45 | +5.070% | 40 | 181 | -0.362% |
| 2026-06-09 | 39.50 | 39.55 | 39.45 | 39.45 | +0.254% | 38 | 176 | +4.689% |
| 2026-06-03 | 37.35 | 39.35 | 37.35 | 39.35 | +8.852% | 2 | 175 | +4.956% |
| 2026-05-29 | 36.05 | 36.15 | 36.00 | 36.15 | +4.329% | 31 | 148 | +14.246% |
| 2026-05-28 | 35.45 | 35.45 | 34.65 | 34.65 | -6.478% | 104 | 59 | +19.192% |
| 2026-05-21 | 37.35 | 37.35 | 36.95 | 37.05 | +1.230% | 6 | 55 | +11.471% |
| 2026-05-20 | 36.80 | 36.80 | 36.60 | 36.60 | -3.430% | 14 | 46 | +12.842% |
| 2026-05-14 | 38.75 | 38.75 | 37.90 | 37.90 | -0.394% | 17 | 29 | +8.971% |
| 2026-05-12 | 35.95 | 38.85 | 35.95 | 38.05 | +7.943% | 11 | 19 | +8.541% |
| 2026-05-08 | 38.40 | 38.40 | 34.69 | 35.25 | 0.000% | 19 | 0 | +17.163% |