INTC261120P00170000
INTC Nov 20 2026 170.00 Put
optionOPRA
EODOct 6, 2026
55.30USD+2.030%(+1.10)6Vol110OI
INTC261120P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 57.00 | 57.00 | 55.30 | 55.30 | +2.030% | 6 | 106 | 0.000% |
| 2026-10-05 | 54.95 | 55.15 | 53.30 | 54.20 | +14.709% | 14 | 96 | +2.030% |
| 2026-10-02 | 47.30 | 47.30 | 47.25 | 47.25 | -8.607% | 26 | 119 | +17.037% |
| 2026-10-01 | 53.00 | 53.15 | 51.70 | 51.70 | -1.524% | 12 | 116 | +6.963% |
| 2026-09-30 | 53.15 | 53.15 | 52.50 | 52.50 | -5.063% | 11 | 108 | +5.333% |
| 2026-09-29 | 55.30 | 55.30 | 55.30 | 55.30 | +0.090% | 8 | 108 | 0.000% |
| 2026-09-28 | 55.30 | 55.30 | 55.25 | 55.25 | +14.059% | 5 | 108 | +0.090% |
| 2026-09-25 | 47.60 | 48.44 | 47.60 | 48.44 | +2.237% | 2 | 107 | +14.162% |
| 2026-09-24 | 48.86 | 49.98 | 47.38 | 47.38 | -8.444% | 4 | 107 | +16.716% |
| 2026-09-23 | 52.40 | 52.40 | 51.35 | 51.75 | +3.916% | 10 | 106 | +6.860% |
| 2026-09-22 | 50.83 | 50.83 | 49.80 | 49.80 | -2.924% | 3 | 105 | +11.044% |
| 2026-09-21 | 54.20 | 54.20 | 49.40 | 51.30 | -16.176% | 21 | 97 | +7.797% |
| 2026-09-18 | 61.20 | 61.20 | 61.20 | 61.20 | -10.066% | 1 | 96 | -9.641% |
| 2026-09-16 | 68.30 | 68.85 | 67.45 | 68.05 | -6.138% | 12 | 84 | -18.736% |
| 2026-09-15 | 70.95 | 72.50 | 70.20 | 72.50 | +0.764% | 24 | 60 | -23.724% |
| 2026-09-14 | 73.89 | 73.89 | 71.95 | 71.95 | +8.571% | 8 | 53 | -23.141% |
| 2026-09-11 | 66.27 | 66.27 | 66.27 | 66.27 | -11.569% | 1 | 54 | -16.553% |
| 2026-09-04 | 74.94 | 74.94 | 74.94 | 74.94 | -4.935% | 1 | 53 | -26.208% |
| 2026-07-17 | 78.83 | 78.83 | 78.83 | 78.83 | +45.282% | 1 | 76 | -29.849% |
| 2026-06-29 | 60.00 | 60.05 | 54.25 | 54.26 | +2.571% | 21 | 80 | +1.917% |
| 2026-06-24 | 54.25 | 54.25 | 52.90 | 52.90 | -3.818% | 12 | 75 | +4.537% |
| 2026-06-23 | 52.67 | 55.00 | 52.67 | 55.00 | +9.127% | 30 | 65 | +0.545% |
| 2026-06-22 | 51.15 | 52.25 | 50.40 | 50.40 | -7.353% | 19 | 53 | +9.722% |
| 2026-06-18 | 54.40 | 54.40 | 54.40 | 54.40 | -11.401% | 25 | 49 | +1.654% |
| 2026-06-16 | 61.40 | 61.40 | 61.40 | 61.40 | +6.876% | 1 | 49 | -9.935% |
| 2026-06-15 | 56.60 | 57.45 | 56.60 | 57.45 | -8.911% | 8 | 51 | -3.742% |
| 2026-06-11 | 63.07 | 63.07 | 63.07 | 63.07 | +2.470% | 7 | 49 | -12.320% |
| 2026-05-29 | 61.55 | 61.55 | 61.55 | 61.55 | +1.317% | 2 | 47 | -10.154% |
| 2026-05-22 | 60.75 | 60.75 | 60.75 | 60.75 | -16.644% | 2 | 45 | -8.971% |
| 2026-05-19 | 72.88 | 72.88 | 72.87 | 72.88 | +2.865% | 5 | 47 | -24.122% |
| 2026-05-18 | 68.35 | 70.85 | 68.35 | 70.85 | +0.071% | 2 | 47 | -21.948% |
| 2026-05-15 | 70.80 | 70.80 | 70.80 | 70.80 | +7.763% | 1 | 46 | -21.893% |
| 2026-05-14 | 65.75 | 65.75 | 65.70 | 65.70 | +0.582% | 22 | 42 | -15.830% |
| 2026-05-12 | 65.32 | 65.32 | 65.32 | 65.32 | +11.620% | 5 | 42 | -15.340% |
| 2026-05-11 | 57.70 | 58.52 | 57.70 | 58.52 | -3.908% | 15 | 42 | -5.502% |
| 2026-05-08 | 64.60 | 64.60 | 60.13 | 60.90 | 0.000% | 47 | 0 | -9.195% |