INTC261120P00055000
INTC Nov 20 2026 55.00 Put
optionOPRA
EODOct 15, 2026
0.12USD+9.091%(+0.01)17Vol2,047OI
INTC261120P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1400 | 0.1900 | 0.1200 | 0.1200 | +9.091% | 17 | 2,053 | 0.000% |
| 2026-10-14 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | +37.500% | 34 | 2,030 | +9.091% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 76 | 1,956 | +50.000% |
| 2026-10-12 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 27 | 1,956 | +71.429% |
| 2026-10-09 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +50.000% | 4 | 1,954 | +33.333% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 4 | 1,952 | +100.000% |
| 2026-10-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 200 | 2,054 | +71.429% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 2,053 | +100.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 2,051 | +140.000% |
| 2026-10-02 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | -33.333% | 17 | 2,048 | +100.000% |
| 2026-10-01 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 32 | 2,053 | +33.333% |
| 2026-09-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 2 | 2,051 | +33.333% |
| 2026-09-29 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | -18.182% | 5 | 2,052 | +33.333% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +10.000% | 24 | 2,070 | +9.091% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 2,071 | +20.000% |
| 2026-09-24 | 0.0800 | 0.1200 | 0.0800 | 0.1000 | +42.857% | 11 | 2,066 | +20.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -30.000% | 6 | 2,071 | +71.429% |
| 2026-09-22 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | -16.667% | 1,034 | 3,084 | +20.000% |
| 2026-09-21 | 0.1400 | 0.2100 | 0.1200 | 0.1200 | -29.412% | 1,414 | 3,813 | 0.000% |
| 2026-09-18 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | -22.727% | 13 | 3,816 | -29.412% |
| 2026-09-17 | 0.2300 | 0.2500 | 0.1600 | 0.2200 | -8.333% | 100 | 3,908 | -45.455% |
| 2026-09-16 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | -14.286% | 4 | 3,909 | -50.000% |
| 2026-09-15 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -6.667% | 9 | 3,906 | -57.143% |
| 2026-09-14 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | +15.385% | 188 | 3,971 | -60.000% |
| 2026-09-11 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -27.778% | 274 | 3,699 | -53.846% |
| 2026-09-10 | 0.2200 | 0.3600 | 0.2200 | 0.3600 | +20.000% | 126 | 3,783 | -66.667% |
| 2026-09-09 | 0.4700 | 0.4700 | 0.2900 | 0.3000 | -6.250% | 47 | 3,769 | -60.000% |
| 2026-09-08 | 0.3300 | 0.3600 | 0.2900 | 0.3200 | -17.949% | 106 | 3,729 | -62.500% |
| 2026-09-04 | 0.4200 | 0.4400 | 0.3900 | 0.3900 | -11.364% | 86 | 3,665 | -69.231% |
| 2026-09-03 | 0.5500 | 0.5500 | 0.4400 | 0.4400 | -10.204% | 44 | 3,670 | -72.727% |
| 2026-09-02 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -12.500% | 14 | 3,669 | -75.510% |
| 2026-09-01 | 0.6400 | 0.6700 | 0.5500 | 0.5600 | +3.704% | 2,010 | 1,749 | -78.571% |
| 2026-08-31 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | -15.625% | 15 | 1,763 | -77.778% |
| 2026-08-28 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | -1.538% | 89 | 1,725 | -81.250% |
| 2026-08-27 | 0.6300 | 0.6500 | 0.6100 | 0.6500 | -14.474% | 26 | 1,735 | -81.538% |
| 2026-08-26 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | -2.564% | 104 | 1,816 | -84.211% |
| 2026-08-25 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -8.235% | 5 | 1,811 | -84.615% |
| 2026-08-24 | 1.0200 | 1.0200 | 0.8500 | 0.8500 | 0.000% | 40 | 1,782 | -85.882% |
| 2026-08-21 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | +8.974% | 56 | 1,739 | -85.882% |
| 2026-08-20 | 0.8300 | 0.8300 | 0.7700 | 0.7800 | +4.000% | 81 | 1,692 | -84.615% |
| 2026-08-19 | 0.6800 | 0.7700 | 0.6800 | 0.7500 | -1.316% | 93 | 1,670 | -84.000% |
| 2026-08-18 | 0.7100 | 0.7700 | 0.6500 | 0.7600 | +35.714% | 62 | 1,652 | -84.211% |
| 2026-08-17 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | -15.152% | 20 | 1,657 | -78.571% |
| 2026-08-14 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | -4.348% | 18 | 1,650 | -81.818% |
| 2026-08-13 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | -4.167% | 33 | 1,658 | -82.609% |
| 2026-08-12 | 0.8300 | 0.8500 | 0.7200 | 0.7200 | -25.000% | 33 | 1,659 | -83.333% |
| 2026-08-11 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | -7.692% | 21 | 1,663 | -87.500% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.0300 | 1.0400 | -11.864% | 29 | 1,675 | -88.462% |
| 2026-08-07 | 1.4700 | 1.4700 | 1.1700 | 1.1800 | -18.056% | 23 | 1,672 | -89.831% |
| 2026-08-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -11.111% | 1 | 1,673 | -91.667% |
| 2026-08-04 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -24.651% | 100 | 1,573 | -92.593% |
| 2026-08-03 | 2.4600 | 2.4600 | 2.1500 | 2.1500 | +1.896% | 4 | 1,618 | -94.419% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.1100 | 2.1100 | -4.091% | 3 | 1,615 | -94.313% |
| 2026-07-30 | 2.3800 | 2.3800 | 2.1500 | 2.2000 | -26.421% | 83 | 1,563 | -94.545% |
| 2026-07-29 | 3.3000 | 3.3000 | 2.9900 | 2.9900 | +5.282% | 195 | 1,487 | -95.987% |
| 2026-07-28 | 3.0000 | 3.0900 | 2.7300 | 2.8400 | +15.918% | 29 | 1,487 | -95.775% |
| 2026-07-27 | 2.5000 | 2.7200 | 2.4500 | 2.4500 | +2.083% | 55 | 1,455 | -95.102% |
| 2026-07-24 | 2.2000 | 2.4000 | 2.0800 | 2.4000 | -6.615% | 276 | 1,251 | -95.000% |
| 2026-07-23 | 2.2500 | 2.5700 | 2.2500 | 2.5700 | +13.216% | 502 | 814 | -95.331% |
| 2026-07-22 | 2.2300 | 2.2700 | 2.2300 | 2.2700 | -2.155% | 21 | 813 | -94.714% |
| 2026-07-21 | 2.3400 | 2.3400 | 2.2500 | 2.3200 | -16.846% | 157 | 715 | -94.828% |
| 2026-07-20 | 2.6500 | 2.7900 | 2.5800 | 2.7900 | -11.429% | 215 | 779 | -95.699% |
| 2026-07-17 | 2.7600 | 3.1500 | 2.7600 | 3.1500 | +26.000% | 92 | 723 | -96.190% |
| 2026-07-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +13.636% | 1 | 723 | -95.200% |
| 2026-07-15 | 2.3500 | 2.3500 | 2.1400 | 2.2000 | +11.675% | 50 | 722 | -94.545% |
| 2026-07-10 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +1.026% | 2 | 724 | -93.909% |
| 2026-07-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -20.408% | 1 | 724 | -93.846% |
| 2026-07-08 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +6.522% | 1 | 724 | -95.102% |
| 2026-07-07 | 2.3000 | 2.3600 | 2.2100 | 2.3000 | +12.195% | 33 | 721 | -94.783% |
| 2026-07-02 | 1.7000 | 2.0500 | 1.7000 | 2.0500 | +23.494% | 4 | 721 | -94.146% |
| 2026-07-01 | 1.5500 | 1.6800 | 1.5500 | 1.6600 | +19.424% | 181 | 540 | -92.771% |
| 2026-06-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -16.265% | 21 | 540 | -91.367% |
| 2026-06-29 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | -1.190% | 11 | 540 | -92.771% |
| 2026-06-26 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +2.439% | 1 | 541 | -92.857% |
| 2026-06-24 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | -7.345% | 5 | 544 | -92.683% |
| 2026-06-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +18.000% | 49 | 544 | -93.220% |
| 2026-06-22 | 1.5000 | 1.6200 | 1.1700 | 1.5000 | -11.243% | 89 | 469 | -92.000% |
| 2026-06-18 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | -14.646% | 9 | 470 | -92.899% |
| 2026-06-16 | 1.9400 | 2.0200 | 1.9400 | 1.9800 | +13.143% | 25 | 462 | -93.939% |
| 2026-06-15 | 1.6500 | 1.7500 | 1.5000 | 1.7500 | -12.500% | 12 | 458 | -93.143% |
| 2026-06-12 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -7.407% | 6 | 457 | -94.000% |
| 2026-06-11 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -19.101% | 1 | 457 | -94.444% |
| 2026-06-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +28.365% | 1 | 457 | -95.506% |
| 2026-06-08 | 2.1100 | 2.3500 | 2.0800 | 2.0800 | -20.000% | 7 | 454 | -94.231% |
| 2026-06-05 | 2.5500 | 2.6000 | 2.5500 | 2.6000 | +36.842% | 5 | 453 | -95.385% |
| 2026-06-04 | 2.0000 | 2.0000 | 1.8500 | 1.9000 | +11.111% | 27 | 453 | -93.684% |
| 2026-06-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -25.000% | 1 | 452 | -92.982% |
| 2026-06-01 | 2.3000 | 2.3000 | 2.2000 | 2.2800 | +30.286% | 15 | 447 | -94.737% |
| 2026-05-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.685% | 2 | 449 | -93.143% |
| 2026-05-28 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +2.299% | 1 | 448 | -93.258% |
| 2026-05-27 | 1.8900 | 1.8900 | 1.7400 | 1.7400 | -3.333% | 19 | 445 | -93.103% |
| 2026-05-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 444 | -93.333% |
| 2026-05-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.762% | 10 | 454 | -93.333% |
| 2026-05-21 | 2.0400 | 2.0400 | 1.6600 | 1.8900 | -10.000% | 22 | 436 | -93.651% |
| 2026-05-20 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | 0.000% | 10 | 437 | -94.286% |
| 2026-05-19 | 2.5500 | 2.5500 | 2.1000 | 2.1000 | -14.286% | 7 | 431 | -94.286% |
| 2026-05-18 | 2.4500 | 2.4600 | 2.4100 | 2.4500 | -2.000% | 41 | 451 | -95.102% |
| 2026-05-15 | 2.6700 | 2.6700 | 2.3400 | 2.5000 | +8.696% | 132 | 399 | -95.200% |
| 2026-05-14 | 2.4500 | 2.4500 | 2.2500 | 2.3000 | +3.139% | 13 | 397 | -94.783% |
| 2026-05-13 | 2.2000 | 2.3000 | 2.2000 | 2.2300 | -3.043% | 51 | 406 | -94.619% |
| 2026-05-12 | 2.4500 | 2.4500 | 2.2700 | 2.3000 | -5.738% | 77 | 399 | -94.783% |
| 2026-05-11 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +15.094% | 1 | 399 | -95.082% |
| 2026-05-08 | 2.4500 | 2.4500 | 2.1200 | 2.1200 | -16.863% | 5 | 397 | -94.340% |
| 2026-05-07 | 2.7100 | 2.7100 | 2.4600 | 2.5500 | +2.000% | 26 | 380 | -95.294% |
| 2026-05-06 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -5.660% | 72 | 314 | -95.200% |
| 2026-05-05 | 2.8400 | 2.8400 | 2.6500 | 2.6500 | -19.697% | 104 | 352 | -95.472% |
| 2026-05-04 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | +4.762% | 8 | 348 | -96.364% |
| 2026-05-01 | 3.2000 | 3.2000 | 3.1000 | 3.1500 | -7.353% | 4 | 345 | -96.190% |
| 2026-04-30 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +1.493% | 48 | 300 | -96.471% |
| 2026-04-29 | 3.6500 | 3.6500 | 3.2600 | 3.3500 | -21.176% | 64 | 263 | -96.418% |
| 2026-04-28 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +8.418% | 3 | 260 | -97.176% |
| 2026-04-27 | 3.9500 | 4.3000 | 3.9200 | 3.9200 | -9.259% | 22 | 256 | -96.939% |
| 2026-04-24 | 3.3400 | 4.6500 | 3.3400 | 4.3200 | -35.714% | 160 | 209 | -97.222% |
| 2026-04-23 | 6.6500 | 6.8500 | 6.3500 | 6.7200 | -4.681% | 35 | 229 | -98.214% |
| 2026-04-22 | 7.0000 | 7.0500 | 6.9500 | 7.0500 | +3.676% | 23 | 214 | -98.298% |
| 2026-04-21 | 6.6000 | 6.8000 | 6.5900 | 6.8000 | 0.000% | 19 | 210 | -98.235% |
| 2026-04-20 | 6.6000 | 6.8000 | 6.6000 | 6.8000 | +5.426% | 7 | 202 | -98.235% |
| 2026-04-17 | 6.1400 | 6.4500 | 6.0000 | 6.4500 | -1.527% | 51 | 202 | -98.140% |
| 2026-04-16 | 7.0000 | 7.0000 | 6.4000 | 6.5500 | -10.274% | 80 | 162 | -98.168% |
| 2026-04-15 | 7.2500 | 7.3000 | 7.0500 | 7.3000 | -5.685% | 23 | 195 | -98.356% |
| 2026-04-14 | 7.0000 | 7.8500 | 7.0000 | 7.7400 | +6.759% | 60 | 200 | -98.450% |
| 2026-04-13 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | -6.452% | 21 | 214 | -98.345% |
| 2026-04-10 | 8.1500 | 8.1500 | 7.7000 | 7.7500 | -2.516% | 16 | 204 | -98.452% |
| 2026-04-09 | 8.4500 | 8.4500 | 7.9500 | 7.9500 | -13.115% | 112 | 199 | -98.491% |
| 2026-04-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -20.435% | 1 | 211 | -98.689% |
| 2026-04-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 9 | 211 | -98.957% |
| 2026-04-06 | 11.7300 | 12.0000 | 11.7300 | 12.0000 | -8.606% | 18 | 202 | -99.000% |
| 2026-04-01 | 13.2000 | 13.2100 | 13.1300 | 13.1300 | -22.991% | 5 | 202 | -99.086% |
| 2026-03-30 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +17.182% | 2 | 201 | -99.296% |
| 2026-02-24 | 14.5000 | 14.5500 | 14.5000 | 14.5500 | +1.394% | 162 | 201 | -99.175% |
| 2026-02-13 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +2.867% | 1 | 137 | -99.164% |
| 2026-02-12 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +2.574% | 26 | 137 | -99.140% |
| 2026-02-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +6.250% | 1 | 111 | -99.118% |
| 2026-02-06 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.859% | 1 | 111 | -99.063% |
| 2026-02-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.429% | 41 | 110 | -99.155% |
| 2026-01-29 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.941% | 40 | 99 | -99.143% |
| 2026-01-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -12.540% | 2 | 101 | -99.118% |
| 2026-01-27 | 15.5000 | 15.5500 | 15.4500 | 15.5500 | +27.459% | 4 | 101 | -99.228% |
| 2026-01-21 | 12.1000 | 12.2000 | 12.1000 | 12.2000 | -12.230% | 100 | 102 | -99.016% |
| 2026-01-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 0.000% | 2 | 2 | -99.137% |