INTC261120P00140000
INTC Nov 20 2026 140.00 Put
optionOPRA
EODOct 15, 2026
45.00USD+7.271%(+3.05)6Vol1,112OI
INTC261120P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 46.55 | 48.50 | 45.00 | 45.00 | +7.271% | 6 | 1,109 | 0.000% |
| 2026-10-14 | 40.40 | 41.95 | 40.08 | 41.95 | +9.530% | 1,559 | 1,775 | +7.271% |
| 2026-10-13 | 40.39 | 40.39 | 38.30 | 38.30 | -2.146% | 34 | 1,777 | +17.493% |
| 2026-10-12 | 38.75 | 39.46 | 38.75 | 39.14 | +10.409% | 119 | 1,781 | +14.972% |
| 2026-10-09 | 35.10 | 35.65 | 34.75 | 35.45 | +2.605% | 50 | 1,816 | +26.939% |
| 2026-10-08 | 31.80 | 34.85 | 31.80 | 34.55 | +18.933% | 17 | 1,812 | +30.246% |
| 2026-10-07 | 29.10 | 29.10 | 28.62 | 29.05 | +1.396% | 5 | 1,810 | +54.905% |
| 2026-10-06 | 27.20 | 29.20 | 27.20 | 28.65 | +26.211% | 75 | 1,751 | +57.068% |
| 2026-10-02 | 22.82 | 22.92 | 22.70 | 22.70 | -11.673% | 4 | 1,755 | +98.238% |
| 2026-10-01 | 26.90 | 26.90 | 25.70 | 25.70 | +0.195% | 2 | 1,755 | +75.097% |
| 2026-09-30 | 26.25 | 26.63 | 25.65 | 25.65 | -8.881% | 14 | 1,745 | +75.439% |
| 2026-09-29 | 28.05 | 28.50 | 28.05 | 28.15 | -1.916% | 19 | 1,751 | +59.858% |
| 2026-09-28 | 27.60 | 29.20 | 27.32 | 28.70 | +21.353% | 1,520 | 314 | +56.794% |
| 2026-09-25 | 23.00 | 24.38 | 22.60 | 23.65 | +6.292% | 73 | 275 | +90.275% |
| 2026-09-24 | 25.54 | 25.54 | 22.25 | 22.25 | -14.258% | 123 | 251 | +102.247% |
| 2026-09-23 | 25.60 | 26.18 | 25.60 | 25.95 | +0.973% | 63 | 249 | +73.410% |
| 2026-09-22 | 25.35 | 25.70 | 25.20 | 25.70 | -2.652% | 11 | 245 | +75.097% |
| 2026-09-21 | 26.60 | 26.60 | 25.30 | 26.40 | -22.009% | 16 | 233 | +70.455% |
| 2026-09-18 | 34.05 | 34.05 | 33.70 | 33.85 | -0.147% | 37 | 245 | +32.939% |
| 2026-09-17 | 36.65 | 36.65 | 33.90 | 33.90 | -15.250% | 13 | 250 | +32.743% |
| 2026-09-16 | 40.00 | 40.00 | 40.00 | 40.00 | -11.210% | 1 | 250 | +12.500% |
| 2026-09-14 | 45.05 | 45.05 | 45.05 | 45.05 | +18.397% | 1 | 250 | -0.111% |
| 2026-09-09 | 38.10 | 38.10 | 38.05 | 38.05 | -1.169% | 2 | 250 | +18.265% |
| 2026-09-08 | 38.17 | 38.50 | 38.10 | 38.50 | -16.847% | 10 | 247 | +16.883% |
| 2026-09-04 | 46.30 | 46.30 | 46.30 | 46.30 | -6.123% | 1 | 246 | -2.808% |
| 2026-09-03 | 49.32 | 49.32 | 49.32 | 49.32 | -8.717% | 1 | 246 | -8.759% |
| 2026-09-01 | 53.95 | 54.03 | 53.87 | 54.03 | +5.775% | 4 | 249 | -16.713% |
| 2026-08-31 | 50.93 | 51.08 | 50.93 | 51.08 | -2.164% | 4 | 247 | -11.903% |
| 2026-08-25 | 52.21 | 52.21 | 52.21 | 52.21 | +2.614% | 1 | 246 | -13.810% |
| 2026-08-21 | 50.88 | 50.88 | 50.88 | 50.88 | +2.046% | 1 | 247 | -11.557% |
| 2026-08-19 | 49.62 | 49.86 | 49.62 | 49.86 | +20.435% | 2 | 246 | -9.747% |
| 2026-08-14 | 41.43 | 41.43 | 41.40 | 41.40 | -10.602% | 2 | 247 | +8.696% |
| 2026-08-11 | 46.75 | 46.75 | 46.31 | 46.31 | +4.396% | 2 | 246 | -2.829% |
| 2026-08-07 | 44.36 | 44.36 | 44.36 | 44.36 | -6.512% | 1 | 245 | +1.443% |
| 2026-08-04 | 47.45 | 47.45 | 47.45 | 47.45 | -12.792% | 5 | 245 | -5.163% |
| 2026-07-30 | 54.41 | 54.41 | 54.41 | 54.41 | -8.739% | 4 | 245 | -17.295% |
| 2026-07-29 | 59.62 | 59.62 | 59.62 | 59.62 | +6.464% | 2 | 247 | -24.522% |
| 2026-07-28 | 56.00 | 56.00 | 56.00 | 56.00 | +12.405% | 1 | 247 | -19.643% |
| 2026-07-24 | 49.82 | 49.82 | 49.82 | 49.82 | +7.952% | 2 | 245 | -9.675% |
| 2026-07-21 | 46.15 | 46.15 | 46.15 | 46.15 | +9.360% | 4 | 241 | -2.492% |
| 2026-07-10 | 42.20 | 42.20 | 42.20 | 42.20 | -4.525% | 2 | 243 | +6.635% |
| 2026-07-08 | 44.20 | 44.20 | 44.20 | 44.20 | +4.000% | 2 | 245 | +1.810% |
| 2026-07-07 | 43.20 | 43.20 | 42.50 | 42.50 | +19.215% | 2 | 245 | +5.882% |
| 2026-07-06 | 35.56 | 35.65 | 35.56 | 35.65 | -8.190% | 2 | 245 | +26.227% |
| 2026-07-02 | 37.45 | 38.83 | 37.45 | 38.83 | +23.074% | 3 | 245 | +15.890% |
| 2026-07-01 | 31.00 | 31.86 | 31.00 | 31.55 | +9.739% | 36 | 263 | +42.631% |
| 2026-06-30 | 29.00 | 29.05 | 28.60 | 28.75 | -12.614% | 39 | 228 | +56.522% |
| 2026-06-29 | 34.10 | 34.10 | 32.90 | 32.90 | -4.082% | 4 | 226 | +36.778% |
| 2026-06-26 | 34.25 | 34.35 | 34.25 | 34.30 | +3.003% | 3 | 226 | +31.195% |
| 2026-06-25 | 31.09 | 34.15 | 31.09 | 33.30 | -2.346% | 4 | 226 | +35.135% |
| 2026-06-24 | 33.80 | 34.10 | 33.50 | 34.10 | +4.762% | 39 | 223 | +31.965% |
| 2026-06-23 | 33.50 | 33.55 | 32.55 | 32.55 | +7.002% | 3 | 225 | +38.249% |
| 2026-06-22 | 30.85 | 30.96 | 30.30 | 30.42 | -8.786% | 16 | 223 | +47.929% |
| 2026-06-18 | 33.20 | 34.61 | 33.20 | 33.35 | -12.352% | 9 | 221 | +34.933% |
| 2026-06-16 | 35.67 | 38.47 | 35.67 | 38.05 | +2.368% | 26 | 218 | +18.265% |
| 2026-06-12 | 37.17 | 37.17 | 37.17 | 37.17 | -9.760% | 5 | 218 | +21.065% |
| 2026-06-11 | 41.19 | 41.19 | 41.19 | 41.19 | -9.073% | 1 | 218 | +9.250% |
| 2026-06-10 | 45.30 | 45.30 | 45.30 | 45.30 | -1.307% | 120 | 166 | -0.662% |
| 2026-06-09 | 45.90 | 45.90 | 45.90 | 45.90 | +0.658% | 6 | 168 | -1.961% |
| 2026-06-01 | 45.60 | 45.60 | 45.60 | 45.60 | +15.006% | 30 | 168 | -1.316% |
| 2026-05-29 | 39.62 | 39.65 | 39.62 | 39.65 | +1.876% | 2 | 166 | +13.493% |
| 2026-05-28 | 39.75 | 39.75 | 38.92 | 38.92 | +2.152% | 13 | 158 | +15.622% |
| 2026-05-22 | 38.05 | 38.10 | 38.00 | 38.10 | -3.788% | 118 | 52 | +18.110% |
| 2026-05-21 | 41.50 | 41.50 | 39.60 | 39.60 | -1.370% | 7 | 46 | +13.636% |
| 2026-05-20 | 40.75 | 40.75 | 40.15 | 40.15 | -11.564% | 31 | 36 | +12.080% |
| 2026-05-15 | 45.40 | 45.40 | 45.40 | 45.40 | +7.481% | 2 | 34 | -0.881% |
| 2026-05-14 | 42.20 | 42.24 | 42.20 | 42.24 | +5.075% | 2 | 33 | +6.534% |
| 2026-05-13 | 40.09 | 40.20 | 40.09 | 40.20 | -0.643% | 3 | 33 | +11.940% |
| 2026-05-12 | 38.50 | 40.46 | 38.50 | 40.46 | +5.778% | 7 | 31 | +11.221% |
| 2026-05-11 | 38.25 | 38.25 | 38.25 | 38.25 | -25.000% | 1 | 30 | +17.647% |
| 2026-05-01 | 50.85 | 51.00 | 50.85 | 51.00 | 0.000% | 30 | 0 | -11.765% |