INTC261120P00042000
INTC Nov 20 2026 42.00 Put
optionOPRA
EODOct 1, 2026
0.05USD+25.000%(+0.01)2Vol748OI
INTC261120P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 2 | 748 | 0.000% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 21 | 750 | +25.000% |
| 2026-09-17 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 751 | -16.667% |
| 2026-09-16 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -27.273% | 3 | 752 | -37.500% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +57.143% | 1 | 753 | -54.545% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 754 | -28.571% |
| 2026-09-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 753 | -28.571% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 1 | 754 | -50.000% |
| 2026-09-02 | 0.1100 | 0.1600 | 0.1100 | 0.1400 | -6.667% | 4 | 754 | -64.286% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 755 | -66.667% |
| 2026-08-27 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -16.667% | 5 | 754 | -66.667% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 1 | 755 | -72.222% |
| 2026-08-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 40 | 755 | -76.190% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 756 | -75.000% |
| 2026-08-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 756 | -72.222% |
| 2026-08-18 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +53.846% | 3 | 756 | -75.000% |
| 2026-08-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 1 | 756 | -61.538% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.1700 | 0.2000 | 0.000% | 5 | 757 | -75.000% |
| 2026-08-13 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -16.667% | 2 | 757 | -75.000% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -17.241% | 3 | 757 | -79.167% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -57.353% | 248 | 770 | -82.759% |
| 2026-07-31 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 771 | -92.647% |
| 2026-07-30 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 1 | 771 | -92.958% |
| 2026-07-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 1 | 771 | -94.737% |
| 2026-07-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +32.394% | 1 | 771 | -94.681% |
| 2026-07-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -19.318% | 1 | 770 | -92.958% |
| 2026-07-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 771 | -94.318% |
| 2026-07-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 1 | 771 | -94.118% |
| 2026-07-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 6 | 771 | -94.318% |
| 2026-07-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 1 | 771 | -94.737% |
| 2026-07-10 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +12.162% | 1 | 770 | -93.976% |
| 2026-07-06 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +25.424% | 20 | 790 | -93.243% |
| 2026-06-30 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | -26.250% | 31 | 790 | -91.525% |
| 2026-06-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 1 | 790 | -93.750% |
| 2026-06-23 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +8.571% | 100 | 691 | -93.421% |
| 2026-06-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 1 | 692 | -92.857% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | +12.857% | 2 | 693 | -93.671% |
| 2026-06-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 1 | 693 | -92.857% |
| 2026-06-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -1.163% | 1 | 694 | -94.118% |
| 2026-06-11 | 0.6900 | 0.8600 | 0.6900 | 0.8600 | -9.474% | 2 | 693 | -94.186% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +15.854% | 2 | 693 | -94.737% |
| 2026-06-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +17.143% | 1 | 692 | -93.902% |
| 2026-06-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -21.348% | 5 | 692 | -92.857% |
| 2026-06-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +12.658% | 1 | 693 | -94.382% |
| 2026-05-20 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -25.472% | 3 | 696 | -93.671% |
| 2026-05-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +6.000% | 1 | 696 | -95.283% |
| 2026-05-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 3 | 696 | -95.000% |
| 2026-05-12 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -1.053% | 41 | 696 | -94.681% |
| 2026-05-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 1 | 697 | -94.737% |
| 2026-05-08 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -4.464% | 1 | 698 | -95.327% |
| 2026-05-05 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 4 | 702 | -95.536% |
| 2026-05-04 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 0.000% | 4 | 704 | -95.968% |
| 2026-05-01 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 1 | 704 | -95.968% |
| 2026-04-30 | 1.3500 | 1.3500 | 1.2600 | 1.2600 | -2.326% | 3 | 703 | -96.032% |
| 2026-04-29 | 1.3800 | 1.3800 | 1.2500 | 1.2900 | -14.000% | 18 | 709 | -96.124% |
| 2026-04-27 | 1.6600 | 1.6600 | 1.5000 | 1.5000 | -4.459% | 24 | 709 | -96.667% |
| 2026-04-24 | 1.3000 | 1.5700 | 1.3000 | 1.5700 | -40.755% | 12 | 704 | -96.815% |
| 2026-04-22 | 2.5400 | 2.6500 | 2.5400 | 2.6500 | +2.317% | 5 | 701 | -98.113% |
| 2026-04-21 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.187% | 1 | 701 | -98.069% |
| 2026-04-20 | 2.4000 | 2.5200 | 2.4000 | 2.5100 | +6.809% | 27 | 701 | -98.008% |
| 2026-04-17 | 2.2800 | 2.3500 | 2.2800 | 2.3500 | -4.082% | 6 | 702 | -97.872% |
| 2026-04-16 | 2.4900 | 2.5500 | 2.4500 | 2.4500 | -10.256% | 9 | 706 | -97.959% |
| 2026-04-15 | 2.9700 | 2.9700 | 2.7300 | 2.7300 | -9.302% | 7 | 708 | -98.168% |
| 2026-04-14 | 2.9700 | 3.0700 | 2.9700 | 3.0100 | +5.986% | 8 | 706 | -98.339% |
| 2026-04-13 | 2.8800 | 2.9100 | 2.7700 | 2.8400 | -13.415% | 25 | 717 | -98.239% |
| 2026-04-09 | 3.3500 | 3.3900 | 3.2800 | 3.2800 | -7.082% | 10 | 717 | -98.476% |
| 2026-04-08 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -26.458% | 1 | 712 | -98.584% |
| 2026-04-07 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -6.796% | 3 | 712 | -98.958% |
| 2026-04-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 10 | 712 | -99.029% |
| 2026-04-01 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -16.667% | 19 | 712 | -99.130% |
| 2026-03-31 | 7.5000 | 7.5500 | 6.8900 | 6.9000 | -13.208% | 74 | 711 | -99.275% |
| 2026-03-30 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +32.500% | 1 | 651 | -99.371% |
| 2026-03-25 | 6.1500 | 6.1500 | 5.8500 | 6.0000 | -14.286% | 30 | 651 | -99.167% |
| 2026-03-20 | 7.1300 | 7.1300 | 7.0000 | 7.0000 | +1.449% | 2 | 639 | -99.286% |
| 2026-03-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +4.545% | 15 | 639 | -99.275% |
| 2026-03-18 | 6.9200 | 6.9200 | 6.6000 | 6.6000 | -5.714% | 2 | 639 | -99.242% |
| 2026-03-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.719% | 5 | 638 | -99.286% |
| 2026-03-12 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +15.833% | 1 | 634 | -99.281% |
| 2026-03-11 | 5.8800 | 6.1600 | 5.8800 | 6.0000 | -6.250% | 27 | 635 | -99.167% |
| 2026-03-10 | 6.0500 | 6.4000 | 6.0500 | 6.4000 | -6.296% | 12 | 626 | -99.219% |
| 2026-03-09 | 7.5300 | 7.5300 | 6.8300 | 6.8300 | +3.328% | 3 | 626 | -99.268% |
| 2026-03-04 | 6.9300 | 7.5500 | 6.5800 | 6.6100 | -8.702% | 16 | 624 | -99.244% |
| 2026-03-03 | 7.5000 | 7.5000 | 7.2400 | 7.2400 | +9.863% | 20 | 625 | -99.309% |
| 2026-02-24 | 6.9300 | 6.9300 | 6.5600 | 6.5900 | -8.472% | 19 | 632 | -99.241% |
| 2026-02-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.857% | 5 | 619 | -99.306% |
| 2026-02-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.527% | 1 | 620 | -99.286% |
| 2026-02-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 1 | 621 | -99.225% |
| 2026-02-11 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.516% | 1 | 621 | -99.194% |
| 2026-02-10 | 6.4000 | 6.4000 | 6.3600 | 6.3600 | +14.183% | 3 | 620 | -99.214% |
| 2026-02-09 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -0.536% | 2 | 619 | -99.102% |
| 2026-02-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -11.111% | 1 | 617 | -99.107% |
| 2026-02-04 | 6.2200 | 6.3000 | 6.2200 | 6.3000 | +7.325% | 49 | 616 | -99.206% |
| 2026-01-28 | 6.5300 | 6.5300 | 5.7000 | 5.8700 | -15.540% | 103 | 569 | -99.148% |
| 2026-01-27 | 7.0500 | 7.0500 | 6.9000 | 6.9500 | -8.793% | 7 | 500 | -99.281% |
| 2026-01-26 | 7.1400 | 7.6200 | 7.1400 | 7.6200 | +14.072% | 43 | 498 | -99.344% |
| 2026-01-23 | 6.5600 | 6.8500 | 6.4500 | 6.6800 | +29.961% | 258 | 475 | -99.251% |
| 2026-01-21 | 5.2700 | 5.2700 | 5.0600 | 5.1400 | -10.140% | 26 | 324 | -99.027% |
| 2026-01-20 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -10.625% | 2 | 300 | -99.126% |
| 2026-01-16 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +8.475% | 6 | 297 | -99.219% |
| 2026-01-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 297 | -99.153% |
| 2026-01-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.335% | 1 | 298 | -99.219% |
| 2026-01-13 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -7.851% | 8 | 298 | -99.253% |
| 2026-01-12 | 7.2000 | 7.2600 | 7.2000 | 7.2600 | +3.714% | 51 | 290 | -99.311% |
| 2026-01-09 | 5.7500 | 7.5000 | 5.7500 | 7.0000 | -15.152% | 355 | 240 | -99.286% |
| 2026-01-08 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -1.786% | 30 | 31 | -99.394% |
| 2026-01-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -17.889% | 1 | 2 | -99.405% |
| 2025-12-26 | 10.2000 | 10.2300 | 10.2000 | 10.2300 | -1.635% | 2 | 1 | -99.511% |
| 2025-12-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 2 | 0 | -99.519% |