INTC261120P00040000
INTC Nov 20 2026 40.00 Put
optionOPRA
EODOct 15, 2026
0.06USD+200.000%(+0.04)2Vol2,827OI
INTC261120P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +200.000% | 2 | 2,827 | 0.000% |
| 2026-10-09 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 187 | 2,788 | +200.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 2,788 | +100.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 5 | 2,788 | +20.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 6 | 2,789 | +100.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 1 | 2,790 | +100.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 10 | 2,790 | +50.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 3 | 2,793 | +50.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -33.333% | 16 | 2,808 | +50.000% |
| 2026-09-18 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | -14.286% | 17 | 2,820 | 0.000% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 2,819 | -14.286% |
| 2026-09-16 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 3 | 2,820 | 0.000% |
| 2026-09-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 200 | 2,892 | -25.000% |
| 2026-09-09 | 0.0800 | 0.1000 | 0.0700 | 0.0700 | -41.667% | 8 | 2,890 | -14.286% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 2 | 2,892 | -50.000% |
| 2026-09-02 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +11.111% | 610 | 2,906 | -40.000% |
| 2026-08-27 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -25.000% | 4 | 2,906 | -33.333% |
| 2026-08-26 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 16 | 2,892 | -50.000% |
| 2026-08-24 | 0.1600 | 0.1800 | 0.1400 | 0.1400 | -17.647% | 22 | 2,880 | -57.143% |
| 2026-08-21 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.000% | 206 | 3,070 | -64.706% |
| 2026-08-20 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +30.769% | 5 | 3,068 | -64.706% |
| 2026-08-19 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 28 | 3,068 | -53.846% |
| 2026-08-18 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +23.077% | 12 | 3,068 | -62.500% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 3,068 | -53.846% |
| 2026-08-14 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -11.765% | 3 | 3,067 | -60.000% |
| 2026-08-13 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 6 | 3,065 | -64.706% |
| 2026-08-12 | 0.2400 | 0.2400 | 0.1800 | 0.1800 | -25.000% | 9 | 3,068 | -66.667% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2000 | 0.2400 | -7.692% | 14 | 3,067 | -75.000% |
| 2026-08-10 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | -18.750% | 8 | 3,061 | -76.923% |
| 2026-08-07 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -20.000% | 8 | 3,062 | -81.250% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -36.508% | 1 | 3,063 | -85.000% |
| 2026-08-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 1 | 3,062 | -90.476% |
| 2026-07-31 | 0.5600 | 0.6100 | 0.5300 | 0.6100 | +8.929% | 6 | 3,061 | -90.164% |
| 2026-07-30 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -34.118% | 11 | 3,050 | -89.286% |
| 2026-07-29 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | +11.842% | 7 | 3,049 | -92.941% |
| 2026-07-28 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | +5.556% | 7 | 3,054 | -92.105% |
| 2026-07-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +22.034% | 1 | 3,053 | -91.667% |
| 2026-07-24 | 0.6000 | 0.6200 | 0.5500 | 0.5900 | -22.368% | 24 | 3,037 | -89.831% |
| 2026-07-22 | 0.8200 | 0.8200 | 0.7500 | 0.7600 | +11.765% | 9 | 3,042 | -92.105% |
| 2026-07-21 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | -20.000% | 4 | 3,041 | -91.176% |
| 2026-07-20 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | -18.269% | 58 | 3,012 | -92.941% |
| 2026-07-17 | 0.8600 | 1.0400 | 0.8600 | 1.0400 | +44.444% | 29 | 3,004 | -94.231% |
| 2026-07-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 1 | 3,004 | -91.667% |
| 2026-07-15 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 1 | 3,003 | -91.304% |
| 2026-07-14 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | -3.226% | 9 | 3,006 | -90.000% |
| 2026-07-13 | 0.6900 | 0.7300 | 0.6200 | 0.6200 | -16.216% | 4 | 3,005 | -90.323% |
| 2026-07-10 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -8.642% | 2 | 3,003 | -91.892% |
| 2026-07-08 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 1 | 3,002 | -92.593% |
| 2026-07-07 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | +47.368% | 21 | 3,004 | -92.857% |
| 2026-07-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 1 | 3,004 | -89.474% |
| 2026-06-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -11.475% | 30 | 3,034 | -88.889% |
| 2026-06-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 3,034 | -90.164% |
| 2026-06-25 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -1.515% | 40 | 3,034 | -90.769% |
| 2026-06-24 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | -4.348% | 28 | 3,032 | -90.909% |
| 2026-06-23 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +4.545% | 94 | 3,032 | -91.304% |
| 2026-06-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +11.864% | 1 | 3,033 | -90.909% |
| 2026-06-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 5 | 3,028 | -89.831% |
| 2026-06-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 2 | 3,028 | -90.769% |
| 2026-06-16 | 0.6200 | 0.7100 | 0.6200 | 0.7100 | +18.333% | 6 | 3,025 | -91.549% |
| 2026-06-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -26.829% | 1 | 3,024 | -90.000% |
| 2026-06-09 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | +2.500% | 4 | 3,024 | -92.683% |
| 2026-06-05 | 0.6600 | 0.8000 | 0.6600 | 0.8000 | +45.455% | 17 | 3,019 | -92.500% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -23.611% | 4 | 3,017 | -89.091% |
| 2026-06-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 1 | 3,017 | -91.667% |
| 2026-06-01 | 0.6900 | 0.8000 | 0.6900 | 0.8000 | +29.032% | 5 | 3,015 | -92.500% |
| 2026-05-29 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +3.333% | 24 | 3,012 | -90.323% |
| 2026-05-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 3 | 3,009 | -90.000% |
| 2026-05-26 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 10 | 2,999 | -90.164% |
| 2026-05-22 | 0.6500 | 0.6600 | 0.6000 | 0.6600 | +8.197% | 54 | 3,002 | -90.909% |
| 2026-05-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -16.438% | 1 | 3,001 | -90.164% |
| 2026-05-20 | 0.6700 | 0.7500 | 0.6600 | 0.7300 | +1.389% | 11 | 3,002 | -91.781% |
| 2026-05-19 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | -2.703% | 19 | 2,990 | -91.667% |
| 2026-05-18 | 0.7600 | 0.8000 | 0.7400 | 0.7400 | -6.329% | 8 | 2,997 | -91.892% |
| 2026-05-15 | 0.9900 | 0.9900 | 0.7500 | 0.7900 | +2.597% | 33 | 3,027 | -92.405% |
| 2026-05-14 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | +1.316% | 6 | 3,031 | -92.208% |
| 2026-05-13 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -7.317% | 12 | 3,021 | -92.105% |
| 2026-05-12 | 0.7600 | 0.8200 | 0.6700 | 0.8200 | -1.205% | 16 | 3,035 | -92.683% |
| 2026-05-11 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -3.488% | 11 | 3,036 | -92.771% |
| 2026-05-08 | 0.8800 | 0.9500 | 0.8200 | 0.8600 | -5.495% | 232 | 3,030 | -93.023% |
| 2026-05-07 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | +2.247% | 60 | 2,986 | -93.407% |
| 2026-05-06 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -7.292% | 6 | 2,982 | -93.258% |
| 2026-05-05 | 0.9500 | 0.9800 | 0.9100 | 0.9600 | -5.882% | 16 | 2,982 | -93.750% |
| 2026-05-04 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | +3.030% | 100 | 2,904 | -94.118% |
| 2026-05-01 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.811% | 1 | 2,905 | -93.939% |
| 2026-04-30 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | +5.714% | 2 | 2,903 | -94.595% |
| 2026-04-29 | 1.0200 | 1.0600 | 1.0000 | 1.0500 | -19.231% | 51 | 2,907 | -94.286% |
| 2026-04-28 | 1.3400 | 1.3800 | 1.3000 | 1.3000 | -1.515% | 44 | 2,896 | -95.385% |
| 2026-04-27 | 1.2500 | 1.4000 | 1.2500 | 1.3200 | -12.000% | 5 | 2,893 | -95.455% |
| 2026-04-24 | 1.2100 | 1.5000 | 1.0600 | 1.5000 | -27.536% | 52 | 2,888 | -96.000% |
| 2026-04-23 | 2.0400 | 2.0700 | 1.9700 | 2.0700 | -8.811% | 32 | 2,884 | -97.101% |
| 2026-04-22 | 2.1300 | 2.2700 | 2.1300 | 2.2700 | +3.653% | 47 | 2,885 | -97.357% |
| 2026-04-21 | 2.1700 | 2.1900 | 2.1700 | 2.1900 | +1.860% | 8 | 2,885 | -97.260% |
| 2026-04-20 | 2.0700 | 2.1500 | 2.0600 | 2.1500 | +5.911% | 12 | 2,885 | -97.209% |
| 2026-04-17 | 1.9500 | 2.0300 | 1.9100 | 2.0300 | 0.000% | 42 | 2,885 | -97.044% |
| 2026-04-16 | 2.1100 | 2.1100 | 2.0200 | 2.0300 | -15.063% | 127 | 2,876 | -97.044% |
| 2026-04-15 | 2.2800 | 2.3900 | 2.2800 | 2.3900 | -6.275% | 8 | 2,959 | -97.490% |
| 2026-04-14 | 2.6600 | 2.6600 | 2.5100 | 2.5500 | +7.143% | 40 | 2,961 | -97.647% |
| 2026-04-13 | 2.5500 | 2.5500 | 2.3500 | 2.3800 | -9.848% | 72 | 2,957 | -97.479% |
| 2026-04-10 | 2.5900 | 2.6400 | 2.5000 | 2.6400 | -5.714% | 110 | 3,019 | -97.727% |
| 2026-04-09 | 2.8700 | 2.8800 | 2.7900 | 2.8000 | -6.355% | 45 | 3,002 | -97.857% |
| 2026-04-08 | 3.2700 | 3.3000 | 2.9900 | 2.9900 | -25.250% | 620 | 2,969 | -97.993% |
| 2026-04-07 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -7.407% | 257 | 2,382 | -98.500% |
| 2026-04-06 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | -6.695% | 2 | 2,253 | -98.611% |
| 2026-04-02 | 5.2000 | 5.2000 | 4.6300 | 4.6300 | -6.465% | 3 | 2,255 | -98.704% |
| 2026-04-01 | 4.9000 | 4.9500 | 4.8500 | 4.9500 | -16.102% | 29 | 2,255 | -98.788% |
| 2026-03-31 | 6.4400 | 6.4400 | 5.9000 | 5.9000 | -14.119% | 127 | 2,255 | -98.983% |
| 2026-03-30 | 6.8600 | 6.8700 | 6.8600 | 6.8700 | +11.345% | 3 | 2,223 | -99.127% |
| 2026-03-27 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +2.833% | 1 | 2,223 | -99.028% |
| 2026-03-26 | 5.6500 | 6.0000 | 5.6500 | 6.0000 | +17.647% | 11 | 2,224 | -99.000% |
| 2026-03-25 | 5.3500 | 5.3500 | 5.0000 | 5.1000 | -15.702% | 97 | 2,224 | -98.824% |
| 2026-03-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +2.542% | 1 | 2,205 | -99.008% |
| 2026-03-23 | 6.1000 | 6.1500 | 5.8000 | 5.9000 | -5.600% | 7 | 2,204 | -98.983% |
| 2026-03-20 | 5.7200 | 6.2500 | 5.7200 | 6.2500 | +6.838% | 41 | 2,241 | -99.040% |
| 2026-03-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 1 | 2,200 | -98.974% |
| 2026-03-17 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | +4.348% | 902 | 2,199 | -99.000% |
| 2026-03-16 | 4.9900 | 5.7500 | 4.9500 | 5.7500 | +1.950% | 22 | 1,326 | -98.957% |
| 2026-03-13 | 5.5500 | 5.6400 | 5.5500 | 5.6400 | +9.515% | 3 | 1,331 | -98.936% |
| 2026-03-11 | 5.1000 | 5.2000 | 5.1000 | 5.1500 | -4.630% | 13 | 1,330 | -98.835% |
| 2026-03-10 | 5.5000 | 5.5000 | 5.2000 | 5.4000 | -10.744% | 30 | 1,329 | -98.889% |
| 2026-03-09 | 6.4000 | 6.4100 | 6.0000 | 6.0500 | +3.952% | 49 | 1,334 | -99.008% |
| 2026-03-04 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | -7.472% | 37 | 1,363 | -98.969% |
| 2026-03-03 | 6.4300 | 6.4300 | 6.2900 | 6.2900 | +9.582% | 5 | 1,326 | -99.046% |
| 2026-02-27 | 5.7300 | 5.7400 | 5.7300 | 5.7400 | +0.702% | 50 | 1,325 | -98.955% |
| 2026-02-24 | 5.9000 | 6.0000 | 5.6500 | 5.7000 | -8.800% | 18 | 1,375 | -98.947% |
| 2026-02-23 | 6.0500 | 6.2500 | 6.0000 | 6.2500 | +11.607% | 37 | 1,375 | -99.040% |
| 2026-02-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.083% | 5 | 1,351 | -98.929% |
| 2026-02-13 | 5.9000 | 5.9000 | 5.3600 | 5.5400 | +3.166% | 137 | 1,357 | -98.917% |
| 2026-02-11 | 5.3000 | 5.3700 | 5.2300 | 5.3700 | -1.828% | 61 | 1,357 | -98.883% |
| 2026-02-10 | 5.5100 | 5.5500 | 5.3000 | 5.4700 | +15.158% | 22 | 1,400 | -98.903% |
| 2026-02-09 | 4.8500 | 4.8500 | 4.7300 | 4.7500 | -2.062% | 23 | 1,379 | -98.737% |
| 2026-02-06 | 5.0500 | 5.0500 | 4.2000 | 4.8500 | -10.846% | 103 | 1,380 | -98.763% |
| 2026-02-05 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +4.615% | 1 | 1,283 | -98.897% |
| 2026-02-04 | 5.4900 | 5.4900 | 5.2000 | 5.2000 | +1.563% | 4 | 1,284 | -98.846% |
| 2026-02-03 | 4.6400 | 5.1200 | 4.6400 | 5.1200 | +1.992% | 7 | 1,288 | -98.828% |
| 2026-02-02 | 5.3200 | 5.3200 | 4.9600 | 5.0200 | -7.037% | 41 | 1,284 | -98.805% |
| 2026-01-30 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +1.313% | 11 | 1,312 | -98.889% |
| 2026-01-29 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +12.211% | 3 | 1,303 | -98.874% |
| 2026-01-28 | 5.2500 | 5.5000 | 4.7500 | 4.7500 | -20.168% | 59 | 1,306 | -98.737% |
| 2026-01-27 | 6.0500 | 6.0500 | 5.9000 | 5.9500 | -7.321% | 4 | 1,261 | -98.992% |
| 2026-01-26 | 6.1900 | 6.5000 | 6.1200 | 6.4200 | +16.727% | 57 | 1,264 | -99.065% |
| 2026-01-23 | 5.4600 | 5.8500 | 5.3000 | 5.5000 | +30.952% | 1,102 | 1,276 | -98.909% |
| 2026-01-22 | 4.2000 | 4.3500 | 4.1500 | 4.2000 | -4.762% | 17 | 882 | -98.571% |
| 2026-01-21 | 4.2900 | 4.6000 | 4.2900 | 4.4100 | -9.072% | 30 | 883 | -98.639% |
| 2026-01-20 | 4.6500 | 4.8800 | 4.6500 | 4.8500 | -9.515% | 18 | 877 | -98.763% |
| 2026-01-16 | 5.4500 | 5.4500 | 5.2600 | 5.3600 | +0.187% | 5 | 866 | -98.881% |
| 2026-01-14 | 5.3300 | 5.3500 | 5.2400 | 5.3500 | -7.599% | 43 | 866 | -98.879% |
| 2026-01-13 | 5.6600 | 5.7900 | 5.6100 | 5.7900 | -6.613% | 44 | 881 | -98.964% |
| 2026-01-12 | 6.1600 | 6.2000 | 6.0700 | 6.2000 | -3.125% | 226 | 882 | -99.032% |
| 2026-01-09 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | -9.859% | 34 | 777 | -99.063% |
| 2026-01-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +7.089% | 30 | 747 | -99.155% |
| 2026-01-07 | 6.3100 | 6.6300 | 6.3000 | 6.6300 | -9.178% | 7 | 717 | -99.095% |
| 2026-01-06 | 7.5800 | 7.5800 | 6.8000 | 7.3000 | -12.048% | 704 | 713 | -99.178% |
| 2025-12-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.596% | 1 | 9 | -99.277% |
| 2025-12-30 | 8.0100 | 8.0900 | 8.0100 | 8.0900 | -8.068% | 3 | 9 | -99.258% |
| 2025-12-26 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 6 | 6 | -99.318% |