INTC261120P00145000
INTC Nov 20 2026 145.00 Put
optionOPRA
EODOct 6, 2026
31.55USD+3.105%(+0.95)7Vol209OI
INTC261120P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 30.60 | 31.55 | 30.60 | 31.55 | +3.105% | 7 | 209 | 0.000% |
| 2026-10-05 | 32.05 | 32.25 | 30.60 | 30.60 | +15.254% | 16 | 208 | +3.105% |
| 2026-10-02 | 26.50 | 26.55 | 26.50 | 26.55 | -11.115% | 2 | 208 | +18.832% |
| 2026-10-01 | 30.35 | 31.20 | 29.87 | 29.87 | +6.110% | 11 | 203 | +5.624% |
| 2026-09-25 | 26.60 | 28.15 | 26.60 | 28.15 | +6.347% | 53 | 157 | +12.078% |
| 2026-09-24 | 30.55 | 30.55 | 26.47 | 26.47 | -11.174% | 30 | 139 | +19.192% |
| 2026-09-23 | 29.99 | 29.99 | 29.80 | 29.80 | +3.472% | 16 | 127 | +5.872% |
| 2026-09-22 | 29.75 | 29.75 | 28.80 | 28.80 | -2.307% | 2 | 125 | +9.549% |
| 2026-09-21 | 33.60 | 33.60 | 28.90 | 29.48 | -26.939% | 22 | 123 | +7.022% |
| 2026-09-18 | 38.35 | 40.35 | 37.90 | 40.35 | +7.600% | 36 | 88 | -21.809% |
| 2026-09-17 | 39.45 | 39.45 | 37.15 | 37.50 | -17.673% | 15 | 79 | -15.867% |
| 2026-09-16 | 45.10 | 45.55 | 44.40 | 45.55 | -4.807% | 4 | 79 | -30.735% |
| 2026-09-15 | 47.85 | 47.85 | 47.85 | 47.85 | +8.998% | 1 | 79 | -34.065% |
| 2026-09-11 | 43.90 | 43.90 | 43.90 | 43.90 | +3.294% | 16 | 79 | -28.132% |
| 2026-09-09 | 42.50 | 42.50 | 42.50 | 42.50 | -29.167% | 1 | 79 | -25.765% |
| 2026-08-24 | 60.00 | 60.00 | 60.00 | 60.00 | +10.011% | 1 | 79 | -47.417% |
| 2026-08-19 | 54.54 | 54.54 | 54.54 | 54.54 | +22.479% | 1 | 80 | -42.153% |
| 2026-08-14 | 44.55 | 44.55 | 44.53 | 44.53 | +1.899% | 4 | 78 | -29.149% |
| 2026-08-13 | 44.99 | 44.99 | 43.70 | 43.70 | -13.294% | 2 | 76 | -27.803% |
| 2026-08-11 | 50.20 | 50.40 | 50.15 | 50.40 | +0.040% | 63 | 87 | -37.401% |
| 2026-08-10 | 50.38 | 50.38 | 50.38 | 50.38 | -0.198% | 2 | 87 | -37.376% |
| 2026-08-04 | 50.85 | 50.85 | 50.48 | 50.48 | -18.039% | 3 | 84 | -37.500% |
| 2026-07-28 | 61.71 | 61.71 | 61.59 | 61.59 | +2.445% | 2 | 84 | -48.774% |
| 2026-07-27 | 59.99 | 60.12 | 59.99 | 60.12 | +22.694% | 2 | 84 | -47.522% |
| 2026-07-08 | 48.10 | 49.00 | 48.10 | 49.00 | +23.270% | 3 | 83 | -35.612% |
| 2026-07-06 | 39.05 | 39.75 | 39.05 | 39.75 | -4.217% | 11 | 87 | -20.629% |
| 2026-07-02 | 41.50 | 41.50 | 41.50 | 41.50 | +29.688% | 25 | 112 | -23.976% |
| 2026-06-30 | 32.20 | 32.20 | 32.00 | 32.00 | -11.602% | 71 | 71 | -1.406% |
| 2026-06-29 | 37.50 | 37.50 | 36.20 | 36.20 | -0.958% | 5 | 67 | -12.845% |
| 2026-06-25 | 36.55 | 36.55 | 36.55 | 36.55 | +0.967% | 1 | 66 | -13.680% |
| 2026-06-24 | 35.30 | 36.20 | 35.30 | 36.20 | +2.550% | 6 | 70 | -12.845% |
| 2026-06-23 | 34.90 | 35.70 | 34.90 | 35.30 | -7.105% | 15 | 69 | -10.623% |
| 2026-06-18 | 38.00 | 38.00 | 38.00 | 38.00 | -9.156% | 2 | 69 | -16.974% |
| 2026-06-17 | 41.90 | 41.90 | 41.83 | 41.83 | -7.374% | 2 | 68 | -24.576% |
| 2026-06-11 | 45.16 | 45.16 | 45.16 | 45.16 | -7.174% | 1 | 68 | -30.137% |
| 2026-06-10 | 48.65 | 48.65 | 48.65 | 48.65 | -4.326% | 1 | 69 | -35.149% |
| 2026-06-09 | 46.90 | 50.85 | 46.75 | 50.85 | +3.249% | 93 | 21 | -37.955% |
| 2026-06-01 | 49.15 | 49.25 | 49.15 | 49.25 | +17.402% | 6 | 19 | -35.939% |
| 2026-05-29 | 41.95 | 41.95 | 41.95 | 41.95 | +1.944% | 3 | 16 | -24.791% |
| 2026-05-28 | 42.55 | 42.55 | 41.15 | 41.15 | -7.382% | 16 | 7 | -23.329% |
| 2026-05-20 | 44.15 | 44.80 | 44.15 | 44.43 | -9.933% | 5 | 5 | -28.989% |
| 2026-05-15 | 49.33 | 49.33 | 49.33 | 49.33 | +8.656% | 2 | 5 | -36.043% |
| 2026-05-14 | 45.75 | 45.80 | 45.40 | 45.40 | +3.065% | 7 | 2 | -30.507% |
| 2026-05-13 | 43.50 | 44.05 | 43.49 | 44.05 | 0.000% | 3 | 0 | -28.377% |