INTC261120P00060000
INTC Nov 20 2026 60.00 Put
optionOPRA
EODOct 15, 2026
0.21USD+16.667%(+0.03)313Vol5,971OI
INTC261120P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2400 | 0.3600 | 0.2100 | 0.2100 | +16.667% | 313 | 6,061 | 0.000% |
| 2026-10-14 | 0.1300 | 0.1800 | 0.1300 | 0.1800 | +50.000% | 18 | 6,065 | +16.667% |
| 2026-10-13 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 18 | 6,058 | +75.000% |
| 2026-10-12 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.000% | 7 | 6,056 | +75.000% |
| 2026-10-09 | 0.1100 | 0.1500 | 0.1100 | 0.1200 | 0.000% | 20 | 6,037 | +75.000% |
| 2026-10-08 | 0.1100 | 0.1600 | 0.1100 | 0.1200 | +20.000% | 45 | 6,015 | +75.000% |
| 2026-10-07 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +25.000% | 11 | 6,011 | +110.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 14 | 6,015 | +162.500% |
| 2026-10-05 | 0.0500 | 0.1000 | 0.0500 | 0.0800 | -11.111% | 51 | 6,044 | +162.500% |
| 2026-10-02 | 0.1000 | 0.1200 | 0.0700 | 0.0900 | -18.182% | 44 | 6,058 | +133.333% |
| 2026-10-01 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -15.385% | 13 | 6,054 | +90.909% |
| 2026-09-30 | 0.1500 | 0.1500 | 0.1200 | 0.1300 | -13.333% | 20 | 6,060 | +61.538% |
| 2026-09-29 | 0.1400 | 0.1600 | 0.1400 | 0.1500 | -6.250% | 19 | 6,059 | +40.000% |
| 2026-09-28 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 53 | 6,051 | +31.250% |
| 2026-09-25 | 0.1500 | 0.1700 | 0.1400 | 0.1700 | +41.667% | 138 | 5,972 | +23.529% |
| 2026-09-24 | 0.1500 | 0.1900 | 0.1200 | 0.1200 | -25.000% | 75 | 5,962 | +75.000% |
| 2026-09-23 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | +6.667% | 31 | 5,962 | +31.250% |
| 2026-09-22 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | -16.667% | 82 | 5,959 | +40.000% |
| 2026-09-21 | 0.1600 | 0.2400 | 0.1600 | 0.1800 | -41.935% | 289 | 5,929 | +16.667% |
| 2026-09-18 | 0.2700 | 0.3100 | 0.2600 | 0.3100 | 0.000% | 75 | 5,930 | -32.258% |
| 2026-09-17 | 0.4100 | 0.4100 | 0.2800 | 0.3100 | -36.735% | 87 | 5,929 | -32.258% |
| 2026-09-16 | 0.4000 | 0.4900 | 0.4000 | 0.4900 | 0.000% | 24 | 5,937 | -57.143% |
| 2026-09-15 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | -5.769% | 18 | 5,927 | -57.143% |
| 2026-09-14 | 0.6500 | 0.6500 | 0.4900 | 0.5200 | +18.182% | 50 | 5,927 | -59.615% |
| 2026-09-11 | 0.4400 | 0.5000 | 0.4400 | 0.4400 | -18.519% | 23 | 5,925 | -52.273% |
| 2026-09-10 | 0.5600 | 0.5800 | 0.5200 | 0.5400 | +12.500% | 33 | 5,930 | -61.111% |
| 2026-09-09 | 0.5400 | 0.5400 | 0.4500 | 0.4800 | -4.000% | 196 | 5,850 | -56.250% |
| 2026-09-08 | 0.5500 | 0.6400 | 0.4600 | 0.5000 | -26.471% | 115 | 5,859 | -58.000% |
| 2026-09-04 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | -13.924% | 145 | 5,874 | -69.118% |
| 2026-09-03 | 0.8000 | 0.8400 | 0.7700 | 0.7900 | -8.140% | 77 | 5,906 | -73.418% |
| 2026-09-02 | 1.0000 | 1.0300 | 0.8200 | 0.8600 | -14.000% | 60 | 5,874 | -75.581% |
| 2026-09-01 | 1.1200 | 1.1300 | 0.9400 | 1.0000 | +6.383% | 39 | 5,855 | -79.000% |
| 2026-08-31 | 0.9300 | 0.9600 | 0.9100 | 0.9400 | -6.000% | 30 | 5,849 | -77.660% |
| 2026-08-28 | 1.0000 | 1.1100 | 0.9500 | 1.0000 | +1.010% | 1,050 | 6,211 | -79.000% |
| 2026-08-27 | 1.0500 | 1.0900 | 0.9700 | 0.9900 | -24.427% | 71 | 6,196 | -78.788% |
| 2026-08-26 | 1.3700 | 1.4300 | 1.3100 | 1.3100 | -5.755% | 43 | 6,165 | -83.969% |
| 2026-08-25 | 1.2500 | 1.3900 | 1.2500 | 1.3900 | -2.797% | 99 | 6,102 | -84.892% |
| 2026-08-24 | 1.4800 | 1.6900 | 1.4000 | 1.4300 | +5.147% | 1,183 | 5,003 | -85.315% |
| 2026-08-21 | 1.3500 | 1.4400 | 1.3500 | 1.3600 | +4.615% | 175 | 5,000 | -84.559% |
| 2026-08-20 | 1.3200 | 1.4200 | 1.2600 | 1.3000 | +5.691% | 245 | 4,874 | -83.846% |
| 2026-08-19 | 1.0800 | 1.4000 | 1.0800 | 1.2300 | +6.957% | 2,690 | 2,220 | -82.927% |
| 2026-08-18 | 1.1500 | 1.2500 | 1.1200 | 1.1500 | +26.374% | 72 | 2,170 | -81.739% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.8700 | 0.9100 | -6.186% | 568 | 2,154 | -76.923% |
| 2026-08-14 | 1.0500 | 1.0800 | 0.9700 | 0.9700 | -12.613% | 157 | 2,048 | -78.351% |
| 2026-08-13 | 1.1700 | 1.1700 | 1.0100 | 1.1100 | -4.310% | 317 | 1,843 | -81.081% |
| 2026-08-12 | 1.2900 | 1.2900 | 1.1400 | 1.1600 | -23.179% | 88 | 1,901 | -81.897% |
| 2026-08-11 | 1.7500 | 1.7500 | 1.4800 | 1.5100 | -6.211% | 1,158 | 2,460 | -86.093% |
| 2026-08-10 | 1.8100 | 2.0500 | 1.5900 | 1.6100 | -8.000% | 233 | 2,507 | -86.957% |
| 2026-08-07 | 2.1400 | 2.1400 | 1.7300 | 1.7500 | -17.453% | 31 | 2,491 | -88.000% |
| 2026-08-06 | 2.2500 | 2.2500 | 2.0600 | 2.1200 | -3.196% | 153 | 2,438 | -90.094% |
| 2026-08-05 | 2.3700 | 2.3700 | 2.1100 | 2.1900 | -9.504% | 56 | 2,485 | -90.411% |
| 2026-08-04 | 2.4400 | 2.5500 | 2.3700 | 2.4200 | -19.868% | 11 | 2,490 | -91.322% |
| 2026-08-03 | 3.6500 | 3.6500 | 3.0200 | 3.0200 | -1.629% | 25 | 2,485 | -93.046% |
| 2026-07-31 | 3.0200 | 3.1800 | 2.9000 | 3.0700 | -6.970% | 230 | 2,258 | -93.160% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.0000 | 3.3000 | -30.526% | 57 | 2,276 | -93.636% |
| 2026-07-29 | 3.8800 | 4.7500 | 3.8800 | 4.7500 | +21.173% | 317 | 1,998 | -95.579% |
| 2026-07-28 | 4.1000 | 4.5000 | 3.8500 | 3.9200 | +24.444% | 58 | 1,970 | -94.643% |
| 2026-07-27 | 3.4000 | 3.9200 | 3.1500 | 3.1500 | -10.000% | 205 | 1,904 | -93.333% |
| 2026-07-24 | 2.9600 | 3.5000 | 2.9600 | 3.5000 | +6.061% | 25 | 1,891 | -94.000% |
| 2026-07-23 | 3.2500 | 3.3000 | 3.1000 | 3.3000 | +2.804% | 58 | 1,902 | -93.636% |
| 2026-07-22 | 3.1000 | 3.2100 | 3.0600 | 3.2100 | +2.885% | 10 | 1,899 | -93.458% |
| 2026-07-21 | 3.4000 | 3.4000 | 3.1000 | 3.1200 | -15.447% | 20 | 1,906 | -93.269% |
| 2026-07-20 | 3.7600 | 3.7600 | 3.4600 | 3.6900 | -9.113% | 23 | 1,897 | -94.309% |
| 2026-07-17 | 4.1300 | 4.7000 | 3.7000 | 4.0600 | +9.140% | 17 | 1,886 | -94.828% |
| 2026-07-16 | 3.4000 | 3.7200 | 3.3500 | 3.7200 | +18.850% | 21 | 1,874 | -94.355% |
| 2026-07-15 | 2.9100 | 3.3000 | 2.9100 | 3.1300 | +13.818% | 9 | 1,869 | -93.291% |
| 2026-07-14 | 2.7000 | 2.7500 | 2.7000 | 2.7500 | +1.103% | 17 | 1,869 | -92.364% |
| 2026-07-09 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | -10.820% | 3 | 1,872 | -92.279% |
| 2026-07-08 | 3.3000 | 3.3000 | 3.0500 | 3.0500 | -3.481% | 5 | 1,869 | -93.115% |
| 2026-07-07 | 2.8800 | 3.2200 | 2.8800 | 3.1600 | +35.622% | 60 | 1,862 | -93.354% |
| 2026-07-06 | 2.4000 | 2.4400 | 2.3300 | 2.3300 | -16.487% | 11 | 1,865 | -90.987% |
| 2026-07-02 | 2.4800 | 2.7900 | 2.4700 | 2.7900 | +22.368% | 17 | 1,863 | -92.473% |
| 2026-07-01 | 2.0200 | 2.2800 | 2.0200 | 2.2800 | +23.913% | 10 | 1,853 | -90.789% |
| 2026-06-30 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -15.596% | 3 | 1,854 | -88.587% |
| 2026-06-29 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | -5.217% | 59 | 1,797 | -90.367% |
| 2026-06-26 | 2.2400 | 2.3100 | 2.2000 | 2.3000 | +2.679% | 35 | 1,765 | -90.870% |
| 2026-06-25 | 2.0200 | 2.5000 | 2.0200 | 2.2400 | -6.667% | 41 | 1,737 | -90.625% |
| 2026-06-24 | 2.1500 | 2.4000 | 1.9200 | 2.4000 | +2.128% | 8 | 1,731 | -91.250% |
| 2026-06-23 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | +20.513% | 6 | 1,732 | -91.064% |
| 2026-06-22 | 2.0000 | 2.1100 | 1.9500 | 1.9500 | -12.162% | 208 | 1,758 | -89.231% |
| 2026-06-18 | 2.2200 | 2.3300 | 2.1800 | 2.2200 | -17.778% | 41 | 1,733 | -90.541% |
| 2026-06-16 | 2.2900 | 2.7100 | 2.2900 | 2.7000 | +14.894% | 122 | 1,783 | -92.222% |
| 2026-06-15 | 2.4500 | 2.4500 | 2.3000 | 2.3500 | -9.615% | 29 | 1,767 | -91.064% |
| 2026-06-12 | 2.6200 | 2.6500 | 2.5600 | 2.6000 | -3.704% | 8 | 1,770 | -91.923% |
| 2026-06-11 | 3.1000 | 3.1000 | 2.7000 | 2.7000 | -21.739% | 104 | 1,668 | -92.222% |
| 2026-06-10 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | +1.471% | 10 | 1,661 | -93.913% |
| 2026-06-09 | 2.5100 | 3.9900 | 2.5100 | 3.4000 | +12.583% | 83 | 1,655 | -93.824% |
| 2026-06-08 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | -14.930% | 4 | 1,654 | -93.046% |
| 2026-06-05 | 3.0000 | 3.5500 | 3.0000 | 3.5500 | +30.515% | 37 | 1,662 | -94.085% |
| 2026-06-04 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | -2.509% | 2 | 1,660 | -92.279% |
| 2026-06-03 | 2.7100 | 2.8500 | 2.7100 | 2.7900 | -10.000% | 9 | 1,655 | -92.473% |
| 2026-06-02 | 3.0500 | 3.3500 | 3.0500 | 3.1000 | -4.615% | 21 | 1,646 | -93.226% |
| 2026-06-01 | 3.2500 | 3.2500 | 3.0300 | 3.2500 | +32.653% | 49 | 1,634 | -93.538% |
| 2026-05-29 | 2.4100 | 2.4500 | 2.4000 | 2.4500 | +2.083% | 4 | 1,634 | -91.429% |
| 2026-05-28 | 2.5000 | 2.5000 | 2.2800 | 2.4000 | -1.639% | 28 | 1,620 | -91.250% |
| 2026-05-27 | 2.5600 | 2.8100 | 2.4400 | 2.4400 | -2.400% | 16 | 1,617 | -91.393% |
| 2026-05-26 | 2.3700 | 2.5000 | 2.3700 | 2.5000 | +3.306% | 7 | 1,621 | -91.600% |
| 2026-05-22 | 2.5000 | 2.5200 | 2.4200 | 2.4200 | -5.469% | 16 | 1,631 | -91.322% |
| 2026-05-21 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | -8.897% | 14 | 1,637 | -91.797% |
| 2026-05-20 | 2.7200 | 2.9500 | 2.7200 | 2.8100 | -9.355% | 26 | 1,636 | -92.527% |
| 2026-05-19 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | -6.061% | 35 | 1,639 | -93.226% |
| 2026-05-18 | 3.3500 | 3.5000 | 3.3000 | 3.3000 | 0.000% | 27 | 1,629 | -93.636% |
| 2026-05-15 | 3.6700 | 3.6700 | 3.2900 | 3.3000 | +4.762% | 62 | 1,603 | -93.636% |
| 2026-05-14 | 3.2500 | 3.2500 | 3.1000 | 3.1500 | +1.286% | 6 | 1,599 | -93.333% |
| 2026-05-13 | 3.0400 | 3.1100 | 2.9600 | 3.1100 | +0.323% | 64 | 1,597 | -93.248% |
| 2026-05-12 | 3.4500 | 3.4500 | 3.1000 | 3.1000 | +3.679% | 69 | 1,592 | -93.226% |
| 2026-05-11 | 3.0500 | 3.0600 | 2.9500 | 2.9900 | -6.562% | 103 | 1,495 | -92.977% |
| 2026-05-08 | 3.2000 | 3.2300 | 3.1000 | 3.2000 | -8.571% | 322 | 1,232 | -93.438% |
| 2026-05-07 | 3.3500 | 3.5000 | 3.2500 | 3.5000 | +4.790% | 33 | 1,234 | -94.000% |
| 2026-05-06 | 3.5500 | 3.5500 | 3.3400 | 3.3400 | -9.730% | 94 | 1,190 | -93.713% |
| 2026-05-05 | 3.8000 | 3.8500 | 3.6000 | 3.7000 | -14.943% | 267 | 1,031 | -94.324% |
| 2026-05-04 | 4.4000 | 4.4000 | 4.2700 | 4.3500 | +1.163% | 39 | 999 | -95.172% |
| 2026-05-01 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -5.495% | 16 | 998 | -95.116% |
| 2026-04-30 | 4.4000 | 4.6000 | 4.4000 | 4.5500 | 0.000% | 9 | 995 | -95.385% |
| 2026-04-29 | 5.0000 | 5.0000 | 4.5200 | 4.5500 | -13.662% | 76 | 944 | -95.385% |
| 2026-04-28 | 5.9500 | 6.0500 | 5.2700 | 5.2700 | -4.182% | 37 | 958 | -96.015% |
| 2026-04-27 | 5.4200 | 5.8000 | 5.4000 | 5.5000 | -8.333% | 134 | 1,044 | -96.182% |
| 2026-04-24 | 4.8500 | 6.2500 | 4.8500 | 6.0000 | -32.961% | 349 | 731 | -96.500% |
| 2026-04-23 | 8.9500 | 8.9500 | 8.6500 | 8.9500 | -5.789% | 14 | 731 | -97.654% |
| 2026-04-22 | 9.1300 | 9.5000 | 9.0000 | 9.5000 | +4.396% | 14 | 727 | -97.789% |
| 2026-04-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.302% | 1 | 726 | -97.692% |
| 2026-04-20 | 9.0100 | 9.2200 | 8.9000 | 9.2200 | +8.471% | 16 | 717 | -97.722% |
| 2026-04-17 | 8.4000 | 8.7000 | 8.1900 | 8.5000 | -2.635% | 11 | 717 | -97.529% |
| 2026-04-16 | 9.0000 | 9.0000 | 8.7300 | 8.7300 | -11.818% | 10 | 713 | -97.595% |
| 2026-04-15 | 9.3600 | 9.9000 | 9.3600 | 9.9000 | -2.941% | 13 | 712 | -97.879% |
| 2026-04-14 | 9.9700 | 10.2000 | 9.9700 | 10.2000 | +6.472% | 7 | 721 | -97.941% |
| 2026-04-13 | 9.9400 | 9.9400 | 9.4000 | 9.5800 | -6.445% | 250 | 721 | -97.808% |
| 2026-04-10 | 10.7400 | 10.7400 | 10.0000 | 10.2400 | -6.824% | 190 | 542 | -97.949% |
| 2026-04-09 | 11.1000 | 11.1500 | 10.8700 | 10.9900 | -3.001% | 364 | 398 | -98.089% |
| 2026-04-08 | 12.0600 | 12.0600 | 11.3300 | 11.3300 | -20.547% | 61 | 85 | -98.147% |
| 2026-04-07 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -6.061% | 1 | 40 | -98.527% |
| 2026-04-06 | 15.0000 | 15.1800 | 15.0000 | 15.1800 | -2.630% | 28 | 39 | -98.617% |
| 2026-04-02 | 15.6000 | 15.6000 | 15.5900 | 15.5900 | -9.360% | 4 | 7 | -98.653% |
| 2026-03-10 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +6.502% | 4 | 7 | -98.779% |
| 2026-02-09 | 16.3000 | 16.3000 | 16.1500 | 16.1500 | -6.268% | 2 | 7 | -98.700% |
| 2026-01-28 | 17.0000 | 17.2300 | 17.0000 | 17.2300 | -15.415% | 2 | 7 | -98.781% |
| 2026-01-26 | 20.2000 | 20.3700 | 20.2000 | 20.3700 | +34.013% | 2 | 7 | -98.969% |
| 2026-01-22 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -0.654% | 1 | 7 | -98.618% |
| 2026-01-21 | 15.2000 | 15.3500 | 15.1500 | 15.3000 | -7.385% | 5 | 6 | -98.627% |
| 2026-01-20 | 16.3600 | 16.5200 | 16.3600 | 16.5200 | -6.667% | 2 | 2 | -98.729% |
| 2026-01-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | 0.000% | 1 | 1 | -98.814% |