INTC261120P00150000
INTC Nov 20 2026 150.00 Put
optionOPRA
EODOct 6, 2026
36.80USD+3.429%(+1.22)4Vol1,248OI
INTC261120P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 36.00 | 38.31 | 36.00 | 36.80 | +3.429% | 4 | 1,248 | 0.000% |
| 2026-10-05 | 35.75 | 35.75 | 35.58 | 35.58 | +7.330% | 4 | 1,246 | +3.429% |
| 2026-10-02 | 31.00 | 33.15 | 30.35 | 33.15 | +0.303% | 8 | 1,244 | +11.011% |
| 2026-10-01 | 35.20 | 35.20 | 33.05 | 33.05 | -3.079% | 3 | 1,241 | +11.346% |
| 2026-09-30 | 34.05 | 34.20 | 34.05 | 34.10 | -7.008% | 3 | 1,243 | +7.918% |
| 2026-09-29 | 36.68 | 36.68 | 36.67 | 36.67 | -2.473% | 3 | 1,241 | +0.355% |
| 2026-09-28 | 35.65 | 37.60 | 35.40 | 37.60 | +17.134% | 7 | 1,243 | -2.128% |
| 2026-09-25 | 31.30 | 32.10 | 31.30 | 32.10 | +8.263% | 26 | 1,233 | +14.642% |
| 2026-09-24 | 34.45 | 34.45 | 29.65 | 29.65 | -9.604% | 38 | 1,216 | +24.115% |
| 2026-09-23 | 33.05 | 33.70 | 32.80 | 32.80 | +2.181% | 18 | 1,220 | +12.195% |
| 2026-09-22 | 33.70 | 33.74 | 32.10 | 32.10 | -4.606% | 22 | 1,215 | +14.642% |
| 2026-09-21 | 34.81 | 34.81 | 33.60 | 33.65 | -21.009% | 31 | 1,208 | +9.361% |
| 2026-09-18 | 42.60 | 42.60 | 42.60 | 42.60 | +1.671% | 3 | 1,208 | -13.615% |
| 2026-09-17 | 43.95 | 43.95 | 41.80 | 41.90 | -15.354% | 6 | 1,206 | -12.172% |
| 2026-09-16 | 49.40 | 49.50 | 49.40 | 49.50 | -6.692% | 5 | 1,205 | -25.657% |
| 2026-09-15 | 53.05 | 53.05 | 53.05 | 53.05 | -1.759% | 1 | 1,205 | -30.631% |
| 2026-09-14 | 53.85 | 54.00 | 53.85 | 54.00 | +9.091% | 8 | 1,197 | -31.852% |
| 2026-09-10 | 49.50 | 49.50 | 49.50 | 49.50 | +6.041% | 4 | 1,197 | -25.657% |
| 2026-09-09 | 46.68 | 46.68 | 46.68 | 46.68 | -18.105% | 1 | 1,198 | -21.165% |
| 2026-09-04 | 57.00 | 57.00 | 57.00 | 57.00 | -5.000% | 1 | 1,199 | -35.439% |
| 2026-08-21 | 60.00 | 60.00 | 60.00 | 60.00 | +3.968% | 1 | 1,198 | -38.667% |
| 2026-08-19 | 59.40 | 59.40 | 57.71 | 57.71 | +3.982% | 2,013 | 2,424 | -36.233% |
| 2026-08-18 | 55.50 | 55.50 | 55.50 | 55.50 | +13.265% | 3 | 2,427 | -33.694% |
| 2026-08-17 | 49.80 | 49.90 | 49.00 | 49.00 | -2.970% | 50 | 2,473 | -24.898% |
| 2026-08-14 | 50.00 | 50.52 | 50.00 | 50.50 | +5.099% | 67 | 2,429 | -27.129% |
| 2026-08-13 | 48.70 | 48.80 | 48.05 | 48.05 | -8.302% | 2,006 | 499 | -23.413% |
| 2026-08-12 | 52.40 | 52.40 | 52.40 | 52.40 | -4.467% | 2 | 499 | -29.771% |
| 2026-08-11 | 54.75 | 54.85 | 54.75 | 54.85 | +2.619% | 4 | 497 | -32.908% |
| 2026-08-05 | 53.45 | 53.45 | 53.45 | 53.45 | -15.159% | 1 | 496 | -31.151% |
| 2026-08-03 | 63.00 | 63.00 | 63.00 | 63.00 | +3.618% | 1 | 496 | -41.587% |
| 2026-07-30 | 60.80 | 60.80 | 60.80 | 60.80 | -9.254% | 1 | 496 | -39.474% |
| 2026-07-29 | 67.00 | 67.00 | 67.00 | 67.00 | +2.651% | 1 | 496 | -45.075% |
| 2026-07-28 | 65.27 | 65.27 | 65.27 | 65.27 | +23.151% | 9 | 505 | -43.619% |
| 2026-07-21 | 54.60 | 54.60 | 52.95 | 53.00 | -11.416% | 4 | 507 | -30.566% |
| 2026-07-17 | 60.05 | 60.05 | 59.83 | 59.83 | +4.799% | 3 | 508 | -38.492% |
| 2026-07-16 | 57.09 | 57.09 | 57.09 | 57.09 | +1.044% | 1 | 507 | -35.540% |
| 2026-07-15 | 56.63 | 56.63 | 56.50 | 56.50 | +10.352% | 9 | 507 | -34.867% |
| 2026-07-14 | 51.20 | 51.20 | 51.20 | 51.20 | +2.503% | 2 | 506 | -28.125% |
| 2026-07-07 | 49.95 | 49.95 | 49.95 | 49.95 | +9.974% | 1 | 507 | -26.326% |
| 2026-07-02 | 44.10 | 45.42 | 44.10 | 45.42 | +13.749% | 120 | 602 | -18.978% |
| 2026-07-01 | 39.92 | 39.93 | 39.92 | 39.93 | +0.961% | 100 | 502 | -7.839% |
| 2026-06-29 | 44.40 | 44.45 | 39.49 | 39.55 | -2.969% | 159 | 393 | -6.953% |
| 2026-06-26 | 40.76 | 40.76 | 40.76 | 40.76 | +1.900% | 1 | 393 | -9.715% |
| 2026-06-25 | 41.58 | 41.58 | 40.00 | 40.00 | +3.573% | 2 | 392 | -8.000% |
| 2026-06-24 | 40.30 | 40.30 | 38.62 | 38.62 | -0.847% | 74 | 356 | -4.713% |
| 2026-06-23 | 38.95 | 38.95 | 38.95 | 38.95 | +6.712% | 1 | 356 | -5.520% |
| 2026-06-22 | 37.50 | 37.50 | 36.50 | 36.50 | -7.454% | 13 | 345 | +0.822% |
| 2026-06-18 | 39.45 | 39.45 | 39.44 | 39.44 | -13.792% | 2 | 344 | -6.694% |
| 2026-06-17 | 44.75 | 45.75 | 44.75 | 45.75 | -3.745% | 2 | 343 | -19.563% |
| 2026-06-11 | 49.35 | 49.55 | 47.53 | 47.53 | -10.151% | 4 | 344 | -22.575% |
| 2026-06-10 | 52.65 | 52.90 | 52.65 | 52.90 | +1.322% | 10 | 341 | -30.435% |
| 2026-06-09 | 50.80 | 52.25 | 50.80 | 52.21 | +4.755% | 14 | 342 | -29.515% |
| 2026-06-03 | 49.75 | 49.84 | 49.75 | 49.84 | -6.649% | 2 | 341 | -26.164% |
| 2026-06-02 | 53.39 | 53.39 | 53.39 | 53.39 | +18.724% | 1 | 341 | -31.073% |
| 2026-05-29 | 44.97 | 44.97 | 44.97 | 44.97 | -2.894% | 1 | 342 | -18.168% |
| 2026-05-28 | 46.35 | 46.35 | 46.29 | 46.31 | +1.892% | 4 | 340 | -20.536% |
| 2026-05-22 | 45.45 | 45.45 | 45.45 | 45.45 | -6.960% | 114 | 247 | -19.032% |
| 2026-05-20 | 48.85 | 48.85 | 48.85 | 48.85 | -0.913% | 5 | 242 | -24.667% |
| 2026-05-14 | 49.95 | 49.95 | 49.00 | 49.30 | -1.715% | 357 | 45 | -25.355% |
| 2026-05-12 | 48.48 | 50.16 | 48.48 | 50.16 | +10.631% | 7 | 45 | -26.635% |
| 2026-05-11 | 45.34 | 45.34 | 45.34 | 45.34 | +0.354% | 1 | 45 | -18.835% |
| 2026-05-08 | 45.18 | 45.18 | 45.18 | 45.18 | -12.814% | 1 | 44 | -18.548% |
| 2026-05-06 | 51.82 | 51.82 | 51.82 | 51.82 | -2.685% | 1 | 43 | -28.985% |
| 2026-05-05 | 53.11 | 53.35 | 52.80 | 53.25 | 0.000% | 45 | 0 | -30.892% |