INTC261120P00160000
INTC Nov 20 2026 160.00 Put
optionOPRA
EODOct 13, 2026
59.81USD+2.855%(+1.66)29Vol36OI
INTC261120P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 59.89 | 59.90 | 59.81 | 59.81 | +2.855% | 29 | 352 | 0.000% |
| 2026-10-12 | 57.50 | 58.15 | 57.50 | 58.15 | +6.502% | 3 | 352 | +2.855% |
| 2026-10-09 | 54.60 | 54.65 | 54.60 | 54.60 | +6.537% | 5 | 356 | +9.542% |
| 2026-10-08 | 51.25 | 51.25 | 51.25 | 51.25 | +8.351% | 1 | 356 | +16.702% |
| 2026-10-06 | 45.29 | 47.50 | 45.29 | 47.30 | +6.772% | 23 | 350 | +26.448% |
| 2026-10-05 | 44.72 | 44.72 | 44.30 | 44.30 | +5.226% | 4 | 349 | +35.011% |
| 2026-10-02 | 38.00 | 42.10 | 38.00 | 42.10 | -3.661% | 5 | 344 | +42.067% |
| 2026-10-01 | 43.10 | 44.50 | 43.10 | 43.70 | -0.682% | 6 | 339 | +36.865% |
| 2026-09-30 | 44.00 | 44.00 | 44.00 | 44.00 | -1.012% | 5 | 340 | +35.932% |
| 2026-09-28 | 44.45 | 44.45 | 44.45 | 44.45 | +13.974% | 1 | 340 | +34.556% |
| 2026-09-25 | 39.00 | 39.00 | 39.00 | 39.00 | +3.448% | 1 | 339 | +53.359% |
| 2026-09-24 | 39.75 | 39.90 | 37.70 | 37.70 | -11.792% | 31 | 316 | +58.647% |
| 2026-09-23 | 42.80 | 42.80 | 42.30 | 42.74 | +1.883% | 3 | 313 | +39.939% |
| 2026-09-21 | 44.75 | 44.75 | 41.95 | 41.95 | -20.849% | 5 | 313 | +42.574% |
| 2026-09-18 | 52.05 | 54.00 | 51.70 | 53.00 | +3.617% | 13 | 306 | +12.849% |
| 2026-09-17 | 51.15 | 51.15 | 51.15 | 51.15 | -18.421% | 3 | 303 | +16.931% |
| 2026-09-15 | 61.15 | 62.70 | 61.10 | 62.70 | -0.318% | 25 | 278 | -4.609% |
| 2026-09-14 | 63.60 | 63.60 | 62.89 | 62.90 | +9.107% | 14 | 266 | -4.913% |
| 2026-08-13 | 57.60 | 57.65 | 57.60 | 57.65 | -10.814% | 5 | 266 | +3.747% |
| 2026-08-11 | 63.90 | 64.64 | 63.90 | 64.64 | -15.877% | 20 | 263 | -7.472% |
| 2026-07-29 | 76.84 | 76.84 | 76.84 | 76.84 | +13.888% | 14 | 249 | -22.163% |
| 2026-07-24 | 67.47 | 67.47 | 67.47 | 67.47 | +9.886% | 2 | 249 | -11.353% |
| 2026-07-21 | 61.35 | 61.40 | 61.35 | 61.40 | -7.600% | 2 | 250 | -2.590% |
| 2026-07-20 | 66.41 | 66.45 | 66.41 | 66.45 | -1.919% | 10 | 240 | -9.992% |
| 2026-07-17 | 67.75 | 67.75 | 67.75 | 67.75 | +3.831% | 7 | 240 | -11.720% |
| 2026-07-15 | 65.25 | 65.25 | 65.25 | 65.25 | +3.571% | 1 | 240 | -8.337% |
| 2026-07-13 | 61.69 | 63.00 | 61.69 | 63.00 | +31.387% | 2 | 240 | -5.063% |
| 2026-07-01 | 47.95 | 47.95 | 47.95 | 47.95 | +2.677% | 3 | 238 | +24.734% |
| 2026-06-29 | 52.05 | 52.09 | 46.70 | 46.70 | -3.909% | 12 | 235 | +28.073% |
| 2026-06-26 | 48.60 | 48.85 | 48.60 | 48.60 | +3.075% | 11 | 225 | +23.066% |
| 2026-06-25 | 47.15 | 47.15 | 47.15 | 47.15 | +3.354% | 1 | 224 | +26.850% |
| 2026-06-24 | 45.55 | 45.62 | 45.55 | 45.62 | -0.718% | 2 | 223 | +31.105% |
| 2026-06-23 | 45.95 | 45.95 | 45.95 | 45.95 | +4.456% | 3 | 220 | +30.163% |
| 2026-06-22 | 43.90 | 44.00 | 43.85 | 43.99 | -19.799% | 15 | 212 | +35.963% |
| 2026-05-29 | 54.85 | 54.85 | 54.85 | 54.85 | +3.121% | 67 | 178 | +9.043% |
| 2026-05-28 | 54.15 | 54.15 | 53.19 | 53.19 | -7.334% | 8 | 174 | +12.446% |
| 2026-05-14 | 57.60 | 57.60 | 57.40 | 57.40 | +3.237% | 342 | 3 | +4.199% |
| 2026-05-12 | 55.60 | 55.60 | 55.60 | 55.60 | +6.107% | 3 | 3 | +7.572% |
| 2026-05-11 | 52.40 | 52.40 | 52.40 | 52.40 | 0.000% | 3 | 0 | +14.141% |