INTC261120P00033000
INTC Nov 20 2026 33.00 Put
optionOPRA
EODOct 15, 2026
0.03USD+50.000%(+0.01)4Vol2,996OI
INTC261120P00033000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 4 | 2,996 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 2,998 | +50.000% |
| 2026-09-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 2,998 | +50.000% |
| 2026-09-28 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 20 | 2,998 | +50.000% |
| 2026-09-25 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 3,003 | +50.000% |
| 2026-09-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 3,003 | +50.000% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -50.000% | 1,199 | 2,234 | 0.000% |
| 2026-09-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 100 | 2,234 | -50.000% |
| 2026-09-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 2,234 | -25.000% |
| 2026-09-03 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 105 | 2,236 | -25.000% |
| 2026-09-01 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 102 | 2,236 | -40.000% |
| 2026-08-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 2,236 | -50.000% |
| 2026-08-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 2,235 | -40.000% |
| 2026-08-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 2,235 | -40.000% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 3 | 2,232 | -57.143% |
| 2026-08-18 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 10 | 2,232 | -57.143% |
| 2026-08-13 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 7 | 2,239 | -62.500% |
| 2026-08-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 13 | 2,239 | -70.000% |
| 2026-08-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -42.857% | 11 | 2,229 | -75.000% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 2 | 2,229 | -85.714% |
| 2026-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -46.429% | 1 | 2,228 | -80.000% |
| 2026-07-30 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | 0.000% | 11 | 2,237 | -89.286% |
| 2026-07-24 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 4 | 2,239 | -89.286% |
| 2026-07-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 2,240 | -91.892% |
| 2026-07-21 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 4 | 2,242 | -91.667% |
| 2026-07-17 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +10.811% | 3 | 2,241 | -92.683% |
| 2026-07-16 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +60.870% | 2 | 2,241 | -91.892% |
| 2026-07-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -42.500% | 1 | 2,240 | -86.957% |
| 2026-07-02 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | +17.647% | 12 | 2,238 | -92.500% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 0.000% | 240 | 2,390 | -91.176% |
| 2026-06-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 2,389 | -91.176% |
| 2026-06-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 6 | 2,395 | -92.105% |
| 2026-06-23 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 9 | 2,399 | -91.892% |
| 2026-06-16 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +12.121% | 2 | 2,399 | -91.892% |
| 2026-06-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 2,400 | -90.909% |
| 2026-05-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 2,410 | -90.000% |
| 2026-05-27 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | +15.385% | 2 | 2,409 | -90.000% |
| 2026-05-26 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -27.778% | 5 | 2,409 | -88.462% |
| 2026-05-22 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 2,410 | -91.667% |
| 2026-05-19 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -7.500% | 8 | 2,408 | -91.892% |
| 2026-05-18 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | +8.108% | 28 | 2,436 | -92.500% |
| 2026-05-15 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 2,435 | -91.892% |
| 2026-05-14 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -2.778% | 5 | 2,431 | -91.429% |
| 2026-05-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 2,432 | -91.667% |
| 2026-05-12 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -12.766% | 2 | 2,432 | -92.683% |
| 2026-05-11 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 2 | 2,432 | -93.617% |
| 2026-05-08 | 0.4700 | 0.5200 | 0.4200 | 0.4200 | -19.231% | 7 | 2,425 | -92.857% |
| 2026-05-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 3 | 2,428 | -94.231% |
| 2026-05-01 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | -9.836% | 12 | 2,439 | -94.545% |
| 2026-04-30 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +17.308% | 1 | 2,439 | -95.082% |
| 2026-04-29 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | -21.212% | 27 | 2,423 | -94.231% |
| 2026-04-28 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | -1.493% | 4 | 2,420 | -95.455% |
| 2026-04-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 2,420 | -95.522% |
| 2026-04-24 | 1.0600 | 1.0600 | 0.7500 | 0.7500 | -32.432% | 7 | 2,427 | -96.000% |
| 2026-04-22 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | +6.731% | 24 | 2,447 | -97.297% |
| 2026-04-20 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | +8.333% | 7 | 2,445 | -97.115% |
| 2026-04-17 | 0.9300 | 0.9700 | 0.8900 | 0.9600 | 0.000% | 102 | 2,445 | -96.875% |
| 2026-04-16 | 1.0500 | 1.0800 | 0.9600 | 0.9600 | -21.311% | 728 | 2,467 | -96.875% |
| 2026-04-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +0.826% | 20 | 2,428 | -97.541% |
| 2026-04-14 | 1.3200 | 1.3300 | 1.2100 | 1.2100 | -5.469% | 298 | 2,448 | -97.521% |
| 2026-04-10 | 1.3400 | 1.3500 | 1.2700 | 1.2800 | -5.185% | 153 | 2,448 | -97.656% |
| 2026-04-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 1 | 2,443 | -97.778% |
| 2026-04-08 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -30.476% | 7 | 2,444 | -97.945% |
| 2026-04-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 2,441 | -98.571% |
| 2026-04-06 | 2.0700 | 2.2000 | 2.0700 | 2.2000 | -12.000% | 2 | 2,442 | -98.636% |
| 2026-04-01 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -19.355% | 15 | 2,440 | -98.800% |
| 2026-03-31 | 3.4500 | 3.4500 | 3.0500 | 3.1000 | -15.301% | 88 | 2,445 | -99.032% |
| 2026-03-30 | 3.6100 | 3.8000 | 3.5700 | 3.6600 | +22.000% | 183 | 2,444 | -99.180% |
| 2026-03-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +14.068% | 3 | 2,441 | -99.000% |
| 2026-03-25 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -16.508% | 1 | 2,438 | -98.859% |
| 2026-03-24 | 3.3000 | 3.3000 | 3.1500 | 3.1500 | +3.279% | 1,510 | 2,437 | -99.048% |
| 2026-03-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 9 | 989 | -99.016% |
| 2026-03-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +30.000% | 1 | 989 | -99.077% |
| 2026-03-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 2 | 989 | -98.800% |
| 2026-03-09 | 3.8000 | 3.8000 | 3.0000 | 3.0000 | -10.448% | 24 | 987 | -99.000% |
| 2026-03-06 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +4.687% | 8 | 989 | -99.104% |
| 2026-03-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 982 | -99.063% |
| 2026-03-02 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | +1.307% | 2 | 983 | -99.032% |
| 2026-02-24 | 2.8800 | 3.0600 | 2.7000 | 3.0600 | -2.857% | 33 | 982 | -99.020% |
| 2026-02-23 | 3.1700 | 3.2000 | 3.1500 | 3.1500 | +5.000% | 327 | 974 | -99.048% |
| 2026-02-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.041% | 30 | 778 | -99.000% |
| 2026-02-13 | 2.9300 | 2.9400 | 2.9300 | 2.9400 | +2.439% | 7 | 753 | -98.980% |
| 2026-02-12 | 2.8800 | 2.8800 | 2.8700 | 2.8700 | +8.712% | 48 | 753 | -98.955% |
| 2026-02-11 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -7.368% | 20 | 753 | -98.864% |
| 2026-02-10 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.458% | 10 | 733 | -98.947% |
| 2026-02-09 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | -0.400% | 50 | 743 | -98.795% |
| 2026-02-06 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | -10.714% | 20 | 731 | -98.800% |
| 2026-02-05 | 2.8300 | 2.8500 | 2.8000 | 2.8000 | +8.527% | 11 | 741 | -98.929% |
| 2026-02-04 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +8.861% | 25 | 731 | -98.837% |
| 2026-02-03 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -18.276% | 25 | 706 | -98.734% |
| 2026-02-02 | 2.6800 | 2.9000 | 2.6300 | 2.9000 | +6.227% | 13 | 706 | -98.966% |
| 2026-01-30 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +6.226% | 10 | 709 | -98.901% |
| 2026-01-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -14.047% | 30 | 709 | -98.833% |
| 2026-01-27 | 2.9900 | 2.9900 | 2.9100 | 2.9900 | -8.000% | 12 | 679 | -98.997% |
| 2026-01-26 | 3.0000 | 3.3500 | 3.0000 | 3.2500 | +10.544% | 19 | 672 | -99.077% |
| 2026-01-23 | 2.9500 | 2.9900 | 2.8100 | 2.9400 | +40.000% | 17 | 664 | -98.980% |
| 2026-01-22 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | -5.405% | 42 | 660 | -98.571% |
| 2026-01-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -10.484% | 8 | 623 | -98.649% |
| 2026-01-20 | 2.4200 | 2.5400 | 2.4200 | 2.4800 | -3.125% | 202 | 615 | -98.790% |
| 2026-01-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +2.811% | 1 | 414 | -98.828% |
| 2026-01-15 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.962% | 5 | 414 | -98.795% |
| 2026-01-14 | 2.8000 | 2.8000 | 2.6200 | 2.6200 | -4.727% | 202 | 419 | -98.855% |
| 2026-01-13 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -16.159% | 2 | 245 | -98.909% |
| 2026-01-12 | 3.2500 | 3.2800 | 3.1700 | 3.2800 | +5.806% | 105 | 247 | -99.085% |
| 2026-01-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -19.481% | 5 | 161 | -99.032% |
| 2026-01-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +13.235% | 1 | 166 | -99.221% |
| 2026-01-07 | 3.3700 | 3.5000 | 3.3700 | 3.4000 | -15.000% | 18 | 165 | -99.118% |
| 2026-01-06 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -1.235% | 4 | 150 | -99.250% |
| 2026-01-02 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -10.000% | 8 | 148 | -99.259% |
| 2025-12-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 1 | 141 | -99.333% |
| 2025-12-30 | 4.3700 | 4.4500 | 4.3700 | 4.4500 | -6.316% | 2 | 141 | -99.326% |
| 2025-12-29 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 3 | 139 | -99.368% |
| 2025-12-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.656% | 1 | 138 | -99.368% |
| 2025-12-24 | 5.0600 | 5.0600 | 4.8000 | 4.8300 | +0.625% | 145 | 1 | -99.379% |
| 2025-12-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 1 | -99.375% |