INTC261120P00037000
INTC Nov 20 2026 37.00 Put
optionOPRA
EODOct 6, 2026
0.04USD+300.000%(+0.03)2Vol1,411OI
INTC261120P00037000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 2 | 1,411 | 0.000% |
| 2026-10-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 3 | 1,411 | +300.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 1,412 | +33.333% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 18 | 1,411 | 0.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 1,411 | 0.000% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 23 | 1,413 | +33.333% |
| 2026-09-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 25 | 1,413 | 0.000% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 1,412 | -50.000% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 1,412 | -55.556% |
| 2026-08-24 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 6 | 1,411 | -63.636% |
| 2026-08-19 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 9 | 1,408 | -63.636% |
| 2026-08-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 5 | 1,411 | -60.000% |
| 2026-08-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -62.069% | 2 | 1,413 | -63.636% |
| 2026-08-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 1,413 | -86.207% |
| 2026-08-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 1,415 | -86.667% |
| 2026-08-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 20 | 1,408 | -87.500% |
| 2026-07-31 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -31.579% | 4 | 1,408 | -89.744% |
| 2026-07-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 1,408 | -92.982% |
| 2026-07-28 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | +12.000% | 2 | 1,408 | -92.857% |
| 2026-07-27 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | +11.111% | 2 | 1,408 | -92.000% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -21.053% | 25 | 1,384 | -91.111% |
| 2026-07-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 1 | 1,385 | -92.982% |
| 2026-07-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 1,386 | -92.593% |
| 2026-07-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 5 | 1,386 | -93.333% |
| 2026-07-17 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | +12.963% | 21 | 1,386 | -93.443% |
| 2026-07-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 4 | 1,384 | -92.593% |
| 2026-07-13 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | -1.887% | 24 | 1,364 | -92.308% |
| 2026-07-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -15.873% | 20 | 1,384 | -92.453% |
| 2026-07-08 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.000% | 20 | 1,374 | -93.651% |
| 2026-07-07 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +23.529% | 4 | 1,374 | -93.651% |
| 2026-07-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 1 | 1,374 | -92.157% |
| 2026-06-30 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | -13.725% | 61 | 1,374 | -90.909% |
| 2026-06-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +18.605% | 50 | 1,324 | -92.157% |
| 2026-06-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 12 | 1,324 | -90.698% |
| 2026-06-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 1,324 | -91.837% |
| 2026-06-16 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +10.417% | 2 | 1,324 | -92.453% |
| 2026-06-15 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -2.041% | 300 | 1,481 | -91.667% |
| 2026-06-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 2 | 1,481 | -91.837% |
| 2026-06-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 10 | 1,481 | -92.453% |
| 2026-05-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 1,482 | -92.453% |
| 2026-05-20 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -7.018% | 56 | 1,482 | -92.453% |
| 2026-05-15 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 1,482 | -92.982% |
| 2026-05-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 1,483 | -93.443% |
| 2026-05-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 10 | 1,493 | -92.857% |
| 2026-05-12 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -7.576% | 3 | 1,496 | -93.443% |
| 2026-05-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 4 | 1,498 | -93.939% |
| 2026-05-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 1,498 | -94.286% |
| 2026-05-07 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +4.167% | 2 | 1,498 | -94.667% |
| 2026-05-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 1 | 1,497 | -94.444% |
| 2026-05-05 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | -6.173% | 4 | 1,495 | -94.737% |
| 2026-05-01 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 1 | 1,496 | -95.062% |
| 2026-04-29 | 0.8900 | 0.8900 | 0.7800 | 0.8000 | -20.000% | 45 | 1,515 | -95.000% |
| 2026-04-27 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -10.714% | 7 | 1,513 | -96.000% |
| 2026-04-24 | 0.9000 | 1.1200 | 0.9000 | 1.1200 | -28.205% | 6 | 1,513 | -96.429% |
| 2026-04-23 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | -7.143% | 22 | 1,493 | -97.436% |
| 2026-04-22 | 1.5800 | 1.6800 | 1.5800 | 1.6800 | +10.526% | 46 | 1,490 | -97.619% |
| 2026-04-21 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.173% | 20 | 1,510 | -97.368% |
| 2026-04-20 | 1.5400 | 1.6200 | 1.5400 | 1.6200 | +12.500% | 409 | 1,525 | -97.531% |
| 2026-04-17 | 1.4300 | 1.4900 | 1.3900 | 1.4400 | -5.263% | 42 | 1,525 | -97.222% |
| 2026-04-16 | 1.5700 | 1.5900 | 1.4700 | 1.5200 | -13.143% | 209 | 1,534 | -97.368% |
| 2026-04-15 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -2.235% | 3 | 1,540 | -97.714% |
| 2026-04-14 | 1.8800 | 1.9500 | 1.7900 | 1.7900 | -1.105% | 5 | 1,542 | -97.765% |
| 2026-04-13 | 1.8200 | 1.8500 | 1.7700 | 1.8100 | -8.586% | 35 | 1,542 | -97.790% |
| 2026-04-10 | 1.9300 | 1.9900 | 1.9300 | 1.9800 | -5.714% | 22 | 1,564 | -97.980% |
| 2026-04-09 | 2.1900 | 2.1900 | 2.1000 | 2.1000 | -5.405% | 1,011 | 1,565 | -98.095% |
| 2026-04-08 | 2.3500 | 2.3500 | 2.2200 | 2.2200 | -28.617% | 3 | 1,365 | -98.198% |
| 2026-04-07 | 3.2000 | 3.2000 | 3.1100 | 3.1100 | -6.325% | 59 | 1,365 | -98.714% |
| 2026-04-06 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -8.540% | 81 | 1,355 | -98.795% |
| 2026-04-02 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | -4.474% | 90 | 1,347 | -98.898% |
| 2026-04-01 | 3.9000 | 4.0000 | 3.7000 | 3.8000 | -15.743% | 163 | 1,347 | -98.947% |
| 2026-03-31 | 4.9700 | 4.9700 | 4.5100 | 4.5100 | -13.767% | 149 | 1,343 | -99.113% |
| 2026-03-30 | 4.8200 | 5.2300 | 4.8200 | 5.2300 | +6.735% | 330 | 1,351 | -99.235% |
| 2026-03-27 | 5.0000 | 5.0000 | 4.8900 | 4.9000 | +6.522% | 132 | 1,198 | -99.184% |
| 2026-03-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +16.456% | 4 | 1,139 | -99.130% |
| 2026-03-25 | 4.1000 | 4.1000 | 3.8500 | 3.9500 | -7.059% | 246 | 1,153 | -98.987% |
| 2026-03-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.494% | 1 | 926 | -99.059% |
| 2026-03-19 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 8 | 926 | -99.101% |
| 2026-03-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +3.448% | 4 | 919 | -99.111% |
| 2026-03-13 | 4.3000 | 4.4100 | 4.3000 | 4.3500 | -3.118% | 9 | 923 | -99.080% |
| 2026-03-12 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +13.671% | 1 | 920 | -99.109% |
| 2026-03-11 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | -3.659% | 4 | 919 | -98.987% |
| 2026-03-10 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -13.684% | 70 | 919 | -99.024% |
| 2026-03-09 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | 0.000% | 9 | 857 | -99.158% |
| 2026-03-06 | 4.7600 | 4.7600 | 4.7300 | 4.7500 | +1.064% | 4 | 851 | -99.158% |
| 2026-03-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 2 | 851 | -99.149% |
| 2026-03-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +12.360% | 2 | 849 | -99.200% |
| 2026-02-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -9.184% | 1 | 847 | -99.101% |
| 2026-02-23 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +6.522% | 28 | 848 | -99.184% |
| 2026-02-19 | 4.6700 | 4.6700 | 4.5000 | 4.6000 | +8.235% | 403 | 822 | -99.130% |
| 2026-02-10 | 3.8800 | 4.2500 | 3.8800 | 4.2500 | +16.438% | 2 | 772 | -99.059% |
| 2026-02-09 | 3.7600 | 3.7600 | 3.6500 | 3.6500 | -2.926% | 22 | 772 | -98.904% |
| 2026-02-06 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -14.545% | 1 | 772 | -98.936% |
| 2026-02-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +4.762% | 5 | 773 | -99.091% |
| 2026-02-04 | 4.2100 | 4.2100 | 4.2000 | 4.2000 | -1.639% | 4 | 773 | -99.048% |
| 2026-01-30 | 3.8000 | 4.2700 | 3.7500 | 4.2700 | +12.073% | 101 | 774 | -99.063% |
| 2026-01-28 | 3.9400 | 3.9400 | 3.8000 | 3.8100 | -16.264% | 26 | 723 | -98.950% |
| 2026-01-27 | 4.0000 | 4.5500 | 4.0000 | 4.5500 | -9.000% | 12 | 722 | -99.121% |
| 2026-01-26 | 4.4500 | 5.0500 | 4.4500 | 5.0000 | +13.636% | 841 | 719 | -99.200% |
| 2026-01-23 | 4.3500 | 4.4500 | 4.3500 | 4.4000 | +37.500% | 54 | 161 | -99.091% |
| 2026-01-22 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -2.736% | 27 | 111 | -98.750% |
| 2026-01-21 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -8.101% | 4 | 110 | -98.784% |
| 2026-01-20 | 3.7300 | 3.8000 | 3.5800 | 3.5800 | -14.354% | 103 | 106 | -98.883% |
| 2026-01-16 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +10.000% | 1 | 31 | -99.043% |
| 2026-01-15 | 3.6800 | 3.8000 | 3.6800 | 3.8000 | -18.103% | 4 | 31 | -98.947% |
| 2026-01-14 | 4.2000 | 4.6400 | 4.2000 | 4.6400 | +9.176% | 2 | 32 | -99.138% |
| 2026-01-13 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -10.526% | 3 | 31 | -99.059% |
| 2026-01-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 1 | 30 | -99.158% |
| 2026-01-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -12.500% | 4 | 29 | -99.184% |
| 2026-01-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +10.672% | 25 | 30 | -99.286% |
| 2026-01-07 | 5.5500 | 5.5500 | 5.0600 | 5.0600 | -14.237% | 26 | 30 | -99.209% |
| 2026-01-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 2 | 4 | -99.322% |
| 2026-01-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -15.827% | 1 | 2 | -99.316% |
| 2025-12-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 0.000% | 2 | 2 | -99.424% |