INTC261120P00047000
INTC Nov 20 2026 47.00 Put
optionOPRA
EODOct 15, 2026
0.06USD+50.000%(+0.02)3Vol1,061OI
INTC261120P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 3 | 1,061 | 0.000% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 45 | 1,079 | +50.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,079 | +20.000% |
| 2026-09-28 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 35 | 1,052 | 0.000% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 30 | 1,052 | 0.000% |
| 2026-09-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 3 | 1,049 | +20.000% |
| 2026-09-22 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | -30.000% | 4 | 1,049 | -14.286% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 1 | 1,049 | -40.000% |
| 2026-09-18 | 0.0500 | 0.0800 | 0.0500 | 0.0800 | -11.111% | 8 | 1,049 | -25.000% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 5 | 1,053 | -33.333% |
| 2026-09-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 1,052 | -50.000% |
| 2026-09-15 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 24 | 1,028 | -60.000% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 4 | 1,029 | -60.000% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -13.333% | 109 | 923 | -53.846% |
| 2026-09-09 | 0.1600 | 0.2100 | 0.1400 | 0.1500 | -6.250% | 100 | 826 | -60.000% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 10 | 836 | -62.500% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -26.087% | 2 | 838 | -64.706% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 837 | -73.913% |
| 2026-09-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 837 | -73.913% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +8.000% | 2 | 837 | -77.778% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -16.667% | 3 | 840 | -76.000% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 8 | 840 | -80.000% |
| 2026-08-24 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 21 | 859 | -82.857% |
| 2026-08-20 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | -5.405% | 4 | 856 | -82.857% |
| 2026-08-19 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | 0.000% | 5 | 856 | -83.784% |
| 2026-08-18 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | +37.037% | 15 | 849 | -83.784% |
| 2026-08-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 2 | 849 | -77.778% |
| 2026-08-14 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -6.250% | 2 | 849 | -80.000% |
| 2026-08-13 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | -11.111% | 18 | 854 | -81.250% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -25.000% | 16 | 842 | -83.333% |
| 2026-08-11 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | -9.434% | 5 | 842 | -87.500% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.5300 | 0.5300 | -28.378% | 60 | 898 | -88.679% |
| 2026-08-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 5 | 898 | -91.892% |
| 2026-08-06 | 0.7700 | 0.7700 | 0.7300 | 0.7500 | -11.765% | 34 | 891 | -92.000% |
| 2026-08-04 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -26.087% | 2 | 891 | -92.941% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +7.477% | 17 | 890 | -94.783% |
| 2026-07-31 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 890 | -94.393% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | -23.776% | 3 | 888 | -94.495% |
| 2026-07-28 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +6.716% | 2 | 886 | -95.804% |
| 2026-07-27 | 1.2300 | 1.3400 | 1.2200 | 1.3400 | +12.605% | 366 | 580 | -95.522% |
| 2026-07-24 | 1.1200 | 1.2700 | 1.1200 | 1.1900 | -7.031% | 45 | 558 | -94.958% |
| 2026-07-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 20 | 538 | -95.313% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.345% | 1 | 537 | -95.385% |
| 2026-07-20 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -18.079% | 1 | 536 | -95.862% |
| 2026-07-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +51.282% | 1 | 536 | -96.610% |
| 2026-07-15 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -6.400% | 1 | 535 | -94.872% |
| 2026-07-13 | 1.2000 | 1.2500 | 1.1700 | 1.2500 | +14.679% | 27 | 518 | -95.200% |
| 2026-07-06 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -3.540% | 301 | 310 | -94.495% |
| 2026-07-02 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | +7.619% | 4 | 310 | -94.690% |
| 2026-07-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +12.903% | 1 | 310 | -94.286% |
| 2026-06-30 | 0.9300 | 0.9300 | 0.9000 | 0.9300 | -13.084% | 12 | 310 | -93.548% |
| 2026-06-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +3.883% | 1 | 310 | -94.393% |
| 2026-06-25 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -6.364% | 1 | 310 | -94.175% |
| 2026-06-23 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -33.333% | 75 | 235 | -94.545% |
| 2026-06-09 | 1.1500 | 1.6500 | 1.1500 | 1.6500 | +63.366% | 13 | 224 | -96.364% |
| 2026-06-04 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | +4.124% | 2 | 225 | -94.059% |
| 2026-05-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -11.818% | 1 | 225 | -93.814% |
| 2026-05-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +12.245% | 1 | 225 | -94.545% |
| 2026-05-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -8.411% | 1 | 226 | -93.878% |
| 2026-05-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -12.295% | 1 | 227 | -94.393% |
| 2026-05-20 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 3 | 227 | -95.082% |
| 2026-05-19 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | -15.436% | 7 | 224 | -95.238% |
| 2026-05-14 | 1.2800 | 1.4900 | 1.2800 | 1.4900 | +10.370% | 2 | 224 | -95.973% |
| 2026-05-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -0.735% | 2 | 224 | -95.556% |
| 2026-05-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -26.486% | 1 | 224 | -95.588% |
| 2026-05-01 | 1.6900 | 1.8500 | 1.6900 | 1.8500 | -6.566% | 41 | 223 | -96.757% |
| 2026-04-29 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -15.745% | 1 | 223 | -96.970% |
| 2026-04-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 2 | 222 | -97.447% |
| 2026-04-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.214% | 41 | 189 | -97.391% |
| 2026-04-24 | 2.3100 | 2.6200 | 2.3100 | 2.6200 | -28.219% | 37 | 225 | -97.710% |
| 2026-04-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.084% | 40 | 185 | -98.356% |
| 2026-04-22 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -3.403% | 2 | 186 | -98.374% |
| 2026-04-21 | 3.7700 | 3.8200 | 3.7700 | 3.8200 | -2.051% | 2 | 186 | -98.429% |
| 2026-04-20 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +10.169% | 3 | 186 | -98.462% |
| 2026-04-17 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 1 | 186 | -98.305% |
| 2026-04-16 | 3.7600 | 3.8000 | 3.6500 | 3.6500 | -18.708% | 4 | 187 | -98.356% |
| 2026-04-14 | 4.4000 | 4.4900 | 4.4000 | 4.4900 | +5.647% | 5 | 190 | -98.664% |
| 2026-04-13 | 4.2100 | 4.5500 | 4.2100 | 4.2500 | -8.602% | 18 | 186 | -98.588% |
| 2026-04-10 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -6.439% | 31 | 182 | -98.710% |
| 2026-04-09 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -8.807% | 1 | 211 | -98.793% |
| 2026-04-08 | 5.8500 | 5.8500 | 5.4500 | 5.4500 | -23.239% | 15 | 210 | -98.899% |
| 2026-04-07 | 7.3400 | 7.3400 | 7.1000 | 7.1000 | -3.005% | 2 | 212 | -99.155% |
| 2026-04-06 | 7.4000 | 7.4000 | 7.3200 | 7.3200 | -3.684% | 2 | 212 | -99.180% |
| 2026-04-02 | 8.2000 | 8.2000 | 7.6000 | 7.6000 | -7.879% | 5 | 210 | -99.211% |
| 2026-04-01 | 8.2200 | 8.2500 | 8.2200 | 8.2500 | -21.429% | 5 | 210 | -99.273% |
| 2026-03-31 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.545% | 11 | 210 | -99.429% |
| 2026-03-30 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | +9.780% | 10 | 209 | -99.455% |
| 2026-03-27 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +18.580% | 2 | 199 | -99.401% |
| 2026-03-25 | 8.6000 | 8.6000 | 8.3500 | 8.4500 | -1.170% | 12 | 201 | -99.290% |
| 2026-03-11 | 8.3800 | 8.5500 | 8.3800 | 8.5500 | -4.469% | 12 | 200 | -99.298% |
| 2026-03-10 | 8.9000 | 8.9500 | 8.8500 | 8.9500 | -8.673% | 8 | 194 | -99.330% |
| 2026-03-06 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -6.667% | 1 | 190 | -99.388% |
| 2026-03-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +12.903% | 1 | 190 | -99.429% |
| 2026-02-24 | 9.3400 | 9.3500 | 9.3000 | 9.3000 | -5.870% | 204 | 190 | -99.355% |
| 2026-02-23 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -3.232% | 4 | 89 | -99.393% |
| 2026-02-20 | 10.0600 | 10.2100 | 10.0600 | 10.2100 | +2.100% | 5 | 89 | -99.412% |
| 2026-02-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.108% | 8 | 89 | -99.400% |
| 2026-02-17 | 9.5600 | 9.5600 | 9.2500 | 9.2500 | -0.538% | 2 | 81 | -99.351% |
| 2026-02-10 | 8.4000 | 9.3000 | 8.4000 | 9.3000 | +16.250% | 4 | 80 | -99.355% |
| 2026-02-09 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -5.325% | 2 | 79 | -99.250% |
| 2026-02-06 | 8.0100 | 8.4500 | 8.0100 | 8.4500 | -2.874% | 3 | 78 | -99.290% |
| 2026-02-05 | 8.8500 | 8.9000 | 8.7000 | 8.7000 | -3.867% | 33 | 78 | -99.310% |
| 2026-02-04 | 9.3000 | 9.4000 | 9.0500 | 9.0500 | +9.830% | 6 | 47 | -99.337% |
| 2026-02-03 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -21.524% | 1 | 47 | -99.272% |
| 2026-01-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +11.702% | 1 | 48 | -99.429% |
| 2026-01-23 | 9.3600 | 9.6500 | 9.3600 | 9.4000 | +32.956% | 11 | 47 | -99.362% |
| 2026-01-22 | 7.0000 | 7.0700 | 7.0000 | 7.0700 | -3.151% | 6 | 44 | -99.151% |
| 2026-01-21 | 7.2700 | 7.3000 | 7.2700 | 7.3000 | -16.571% | 5 | 44 | -99.178% |
| 2026-01-20 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 0.000% | 2 | 41 | -99.314% |
| 2026-01-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.100% | 1 | 39 | -99.314% |
| 2026-01-15 | 8.5100 | 8.6200 | 8.5100 | 8.5700 | -6.339% | 69 | 39 | -99.300% |
| 2026-01-14 | 9.1000 | 9.1500 | 9.1000 | 9.1500 | -3.684% | 13 | 14 | -99.344% |
| 2026-01-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.404% | 2 | 14 | -99.368% |
| 2026-01-12 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +6.283% | 1 | 12 | -99.409% |
| 2026-01-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | 0.000% | 12 | 12 | -99.372% |