INTC261120P00030000
INTC Nov 20 2026 30.00 Put
optionOPRA
EODOct 15, 2026
0.04USD+100.000%(+0.02)1Vol4,724OI
INTC261120P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 1 | 4,725 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 4,726 | +100.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0200 | 0.0200 | 0.000% | 4 | 4,726 | +100.000% |
| 2026-10-05 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -60.000% | 5 | 4,727 | +100.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 1 | 4,726 | -20.000% |
| 2026-09-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 40 | 4,766 | +33.333% |
| 2026-09-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 3 | 4,769 | +33.333% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 2 | 4,769 | +300.000% |
| 2026-09-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 4 | 4,769 | +33.333% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 2 | 4,768 | 0.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 2 | 4,768 | +33.333% |
| 2026-09-10 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 15 | 4,768 | +100.000% |
| 2026-09-08 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | +33.333% | 17 | 4,770 | 0.000% |
| 2026-09-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 4,771 | +33.333% |
| 2026-08-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 4,771 | -20.000% |
| 2026-08-26 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 4,771 | 0.000% |
| 2026-08-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 4,771 | +33.333% |
| 2026-08-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 4,771 | -33.333% |
| 2026-08-20 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 3,147 | 1,760 | 0.000% |
| 2026-08-19 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 4 | 1,761 | 0.000% |
| 2026-08-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 14 | 1,775 | -20.000% |
| 2026-08-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 10 | 1,775 | -20.000% |
| 2026-08-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 1,775 | -50.000% |
| 2026-08-10 | 0.1000 | 0.1200 | 0.0800 | 0.0900 | -65.385% | 24 | 1,779 | -55.556% |
| 2026-08-06 | 0.1200 | 0.2600 | 0.1200 | 0.2600 | +52.941% | 10 | 1,779 | -84.615% |
| 2026-08-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 1,780 | -76.471% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 5 | 1,775 | -77.778% |
| 2026-07-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 7 | 1,775 | -73.333% |
| 2026-07-30 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | -16.000% | 3 | 1,774 | -80.952% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 6 | 1,773 | -84.000% |
| 2026-07-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 2 | 1,773 | -83.333% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -28.571% | 1 | 1,772 | -80.000% |
| 2026-07-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 1,772 | -85.714% |
| 2026-07-21 | 0.2400 | 0.3000 | 0.2300 | 0.3000 | +7.143% | 8 | 1,771 | -86.667% |
| 2026-07-20 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 5 | 1,766 | -85.714% |
| 2026-07-17 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +7.143% | 3 | 1,764 | -86.667% |
| 2026-07-16 | 0.2300 | 0.2800 | 0.2300 | 0.2800 | +16.667% | 78 | 1,761 | -85.714% |
| 2026-07-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 1,762 | -83.333% |
| 2026-07-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 1,761 | -84.000% |
| 2026-07-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 15 | 1,746 | -80.000% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 262 | 1,606 | -86.667% |
| 2026-06-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 60 | 1,666 | -84.000% |
| 2026-06-29 | 0.2700 | 0.3100 | 0.2700 | 0.2700 | +3.846% | 3 | 1,667 | -85.185% |
| 2026-06-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 19 | 1,667 | -84.615% |
| 2026-06-25 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 2 | 1,666 | -85.185% |
| 2026-06-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 1,666 | -84.615% |
| 2026-06-16 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +12.500% | 2 | 1,666 | -85.185% |
| 2026-06-15 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | -11.111% | 311 | 1,853 | -83.333% |
| 2026-06-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 13 | 1,853 | -85.185% |
| 2026-06-11 | 0.2800 | 0.2800 | 0.2200 | 0.2200 | -29.032% | 2 | 1,852 | -81.818% |
| 2026-06-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 1,853 | -87.097% |
| 2026-06-08 | 0.2400 | 0.3200 | 0.2400 | 0.2700 | +12.500% | 7 | 1,859 | -85.185% |
| 2026-06-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 1,859 | -83.333% |
| 2026-06-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 10 | 1,869 | -85.714% |
| 2026-05-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 10 | 1,879 | -83.333% |
| 2026-05-28 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -11.538% | 16 | 1,879 | -82.609% |
| 2026-05-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 10 | 1,869 | -84.615% |
| 2026-05-22 | 0.4200 | 0.4200 | 0.2600 | 0.2600 | +13.043% | 11 | 1,859 | -84.615% |
| 2026-05-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 1,858 | -82.609% |
| 2026-05-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -65.278% | 1 | 1,859 | -84.000% |
| 2026-05-15 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +89.474% | 1 | 1,859 | -94.444% |
| 2026-05-14 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | +26.667% | 11 | 1,870 | -89.474% |
| 2026-05-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 30 | 1,840 | -86.667% |
| 2026-05-12 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +21.429% | 21 | 1,840 | -88.235% |
| 2026-05-11 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 4 | 1,840 | -85.714% |
| 2026-05-08 | 0.3000 | 0.4000 | 0.3000 | 0.3800 | -5.000% | 66 | 1,830 | -89.474% |
| 2026-05-07 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | +11.111% | 13 | 1,819 | -90.000% |
| 2026-05-06 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -10.000% | 120 | 1,931 | -88.889% |
| 2026-05-05 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -6.977% | 23 | 1,932 | -90.000% |
| 2026-05-04 | 0.4000 | 0.4400 | 0.3800 | 0.4300 | +22.857% | 71 | 1,979 | -90.698% |
| 2026-05-01 | 0.2400 | 0.3500 | 0.2400 | 0.3500 | -10.256% | 2 | 1,979 | -88.571% |
| 2026-04-29 | 0.4300 | 0.4300 | 0.3500 | 0.3900 | -23.529% | 84 | 2,031 | -89.744% |
| 2026-04-28 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.000% | 21 | 2,011 | -92.157% |
| 2026-04-27 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | -8.929% | 11 | 2,019 | -92.157% |
| 2026-04-24 | 0.5000 | 0.5600 | 0.4900 | 0.5600 | -24.324% | 194 | 1,945 | -92.857% |
| 2026-04-23 | 0.7800 | 0.7800 | 0.7200 | 0.7400 | -6.329% | 8 | 1,942 | -94.595% |
| 2026-04-22 | 0.7600 | 0.8000 | 0.7300 | 0.7900 | +3.947% | 115 | 1,835 | -94.937% |
| 2026-04-21 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | +5.556% | 32 | 1,808 | -94.737% |
| 2026-04-20 | 0.6800 | 0.7200 | 0.6800 | 0.7200 | +7.463% | 32 | 1,805 | -94.444% |
| 2026-04-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 3 | 1,805 | -94.030% |
| 2026-04-16 | 0.8000 | 0.8000 | 0.7200 | 0.7200 | -14.286% | 11 | 1,803 | -94.444% |
| 2026-04-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 10 | 1,794 | -95.238% |
| 2026-04-13 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -7.292% | 4 | 1,804 | -95.506% |
| 2026-04-10 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 20 | 1,805 | -95.833% |
| 2026-04-09 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -7.407% | 6 | 1,805 | -96.000% |
| 2026-04-08 | 1.1600 | 1.1600 | 1.0300 | 1.0800 | -27.027% | 25 | 1,803 | -96.296% |
| 2026-04-07 | 1.5100 | 1.5100 | 1.4800 | 1.4800 | -0.671% | 31 | 1,804 | -97.297% |
| 2026-04-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 5 | 1,803 | -97.315% |
| 2026-04-02 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 1 | 1,797 | -97.647% |
| 2026-04-01 | 1.8200 | 1.8500 | 1.7500 | 1.8500 | -29.924% | 22 | 1,797 | -97.838% |
| 2026-03-30 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +16.814% | 2 | 1,817 | -98.485% |
| 2026-03-26 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | +23.497% | 228 | 1,815 | -98.230% |
| 2026-03-25 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | -20.087% | 4 | 1,594 | -97.814% |
| 2026-03-24 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +0.439% | 5 | 1,597 | -98.253% |
| 2026-03-23 | 2.1100 | 2.2800 | 1.9300 | 2.2800 | +0.885% | 4 | 1,597 | -98.246% |
| 2026-03-17 | 2.2100 | 2.2700 | 2.2100 | 2.2600 | +5.607% | 266 | 1,593 | -98.230% |
| 2026-03-13 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.957% | 1 | 1,327 | -98.131% |
| 2026-03-12 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | -1.709% | 51 | 1,328 | -98.261% |
| 2026-03-09 | 2.5600 | 2.5600 | 2.3300 | 2.3400 | +6.364% | 8 | 1,277 | -98.291% |
| 2026-03-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.950% | 1 | 1,277 | -98.182% |
| 2026-03-03 | 2.2000 | 2.4000 | 2.2000 | 2.3900 | +12.207% | 32 | 1,276 | -98.326% |
| 2026-03-02 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | -1.843% | 4 | 1,246 | -98.122% |
| 2026-02-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +3.333% | 30 | 1,245 | -98.157% |
| 2026-02-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -7.895% | 1 | 1,214 | -98.095% |
| 2026-02-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -5.000% | 1 | 1,214 | -98.246% |
| 2026-02-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +11.628% | 1 | 1,214 | -98.333% |
| 2026-02-19 | 2.1500 | 2.1500 | 2.1200 | 2.1500 | +5.392% | 142 | 1,214 | -98.140% |
| 2026-02-18 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | -0.971% | 6 | 1,075 | -98.039% |
| 2026-02-17 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | +6.736% | 3 | 1,074 | -98.058% |
| 2026-02-11 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | +4.891% | 5 | 1,071 | -97.927% |
| 2026-02-10 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | +5.143% | 112 | 1,068 | -97.826% |
| 2026-02-06 | 1.7600 | 1.8300 | 1.7500 | 1.7500 | -11.616% | 251 | 956 | -97.714% |
| 2026-02-05 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | +17.160% | 37 | 807 | -97.980% |
| 2026-02-03 | 1.6700 | 1.6900 | 1.6700 | 1.6900 | -17.961% | 41 | 770 | -97.633% |
| 2026-02-02 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | -0.962% | 31 | 795 | -98.058% |
| 2026-01-30 | 1.8000 | 2.0800 | 1.8000 | 2.0800 | +14.286% | 28 | 808 | -98.077% |
| 2026-01-29 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.676% | 9 | 801 | -97.802% |
| 2026-01-28 | 1.9300 | 1.9300 | 1.7500 | 1.7900 | -16.355% | 45 | 801 | -97.765% |
| 2026-01-27 | 2.1900 | 2.1900 | 2.1400 | 2.1400 | -8.936% | 41 | 823 | -98.131% |
| 2026-01-26 | 2.1200 | 2.4200 | 2.1200 | 2.3500 | +15.764% | 128 | 813 | -98.298% |
| 2026-01-23 | 1.9200 | 2.1000 | 1.9200 | 2.0300 | +33.553% | 95 | 729 | -98.030% |
| 2026-01-22 | 1.5300 | 1.7000 | 1.4900 | 1.5200 | -15.084% | 62 | 662 | -97.368% |
| 2026-01-20 | 2.1800 | 2.1800 | 1.7900 | 1.7900 | -6.771% | 76 | 641 | -97.765% |
| 2026-01-16 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | -5.419% | 11 | 651 | -97.917% |
| 2026-01-13 | 2.1200 | 2.1200 | 1.9600 | 2.0300 | -13.617% | 34 | 651 | -98.030% |
| 2026-01-12 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | +9.302% | 13 | 621 | -98.298% |
| 2026-01-09 | 2.3000 | 2.3400 | 2.1500 | 2.1500 | -23.488% | 257 | 616 | -98.140% |
| 2026-01-08 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +10.196% | 39 | 585 | -98.577% |
| 2026-01-07 | 2.4300 | 2.6100 | 2.4300 | 2.5500 | -12.371% | 6 | 559 | -98.431% |
| 2026-01-06 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | -2.676% | 2 | 564 | -98.625% |
| 2026-01-05 | 2.8200 | 2.9900 | 2.8200 | 2.9900 | +3.103% | 3 | 560 | -98.662% |
| 2026-01-02 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | -9.091% | 9 | 560 | -98.621% |
| 2025-12-31 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | +1.917% | 2 | 550 | -98.746% |
| 2025-12-30 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | -10.571% | 2 | 550 | -98.722% |
| 2025-12-26 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 0.000% | 195 | 549 | -98.857% |
| 2025-12-24 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 0.000% | 451 | 0 | -98.857% |