INTC261120P00065000
INTC Nov 20 2026 65.00 Put
optionOPRA
EODOct 15, 2026
0.32USD+14.286%(+0.04)616Vol11,597OI
INTC261120P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.4500 | 0.6300 | 0.3200 | 0.3200 | +14.286% | 616 | 11,504 | 0.000% |
| 2026-10-14 | 0.1900 | 0.3000 | 0.1900 | 0.2800 | +21.739% | 29 | 11,522 | +14.286% |
| 2026-10-13 | 0.2000 | 0.2300 | 0.1900 | 0.2300 | +21.053% | 76 | 11,521 | +39.130% |
| 2026-10-12 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | -5.000% | 85 | 11,509 | +68.421% |
| 2026-10-09 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | -4.762% | 293 | 11,368 | +60.000% |
| 2026-10-08 | 0.1600 | 0.2100 | 0.1500 | 0.2100 | +50.000% | 75 | 11,369 | +52.381% |
| 2026-10-07 | 0.1400 | 0.1800 | 0.1300 | 0.1400 | +7.692% | 20 | 11,368 | +128.571% |
| 2026-10-06 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | +8.333% | 36 | 11,367 | +146.154% |
| 2026-10-05 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | 0.000% | 57 | 11,373 | +166.667% |
| 2026-10-02 | 0.1400 | 0.1500 | 0.1100 | 0.1200 | -25.000% | 21 | 11,379 | +166.667% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -23.810% | 10 | 11,386 | +100.000% |
| 2026-09-30 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | -4.545% | 21 | 11,405 | +52.381% |
| 2026-09-29 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -8.333% | 6 | 11,403 | +45.455% |
| 2026-09-28 | 0.2400 | 0.2700 | 0.2300 | 0.2400 | +4.348% | 126 | 11,446 | +33.333% |
| 2026-09-25 | 0.1900 | 0.2400 | 0.1900 | 0.2300 | +9.524% | 29 | 11,450 | +39.130% |
| 2026-09-24 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -19.231% | 39 | 11,466 | +52.381% |
| 2026-09-23 | 0.2600 | 0.2800 | 0.2200 | 0.2600 | +13.043% | 84 | 11,406 | +23.077% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -17.857% | 180 | 11,458 | +39.130% |
| 2026-09-21 | 0.2600 | 0.3800 | 0.2600 | 0.2800 | -39.130% | 2,341 | 13,613 | +14.286% |
| 2026-09-18 | 0.5000 | 0.5000 | 0.4300 | 0.4600 | -9.804% | 83 | 13,590 | -30.435% |
| 2026-09-17 | 0.5900 | 0.5900 | 0.4500 | 0.5100 | -31.081% | 531 | 13,569 | -37.255% |
| 2026-09-16 | 0.7300 | 0.7400 | 0.6000 | 0.7400 | -10.843% | 446 | 13,320 | -56.757% |
| 2026-09-15 | 0.8500 | 0.8500 | 0.7300 | 0.8300 | +1.220% | 31 | 13,332 | -61.446% |
| 2026-09-14 | 1.1200 | 1.1200 | 0.8200 | 0.8200 | +22.388% | 46 | 13,310 | -60.976% |
| 2026-09-11 | 0.8200 | 0.8200 | 0.6700 | 0.6700 | -27.174% | 283 | 13,373 | -52.239% |
| 2026-09-10 | 0.8900 | 0.9200 | 0.8500 | 0.9200 | +13.580% | 74 | 13,367 | -65.217% |
| 2026-09-09 | 0.7900 | 0.8300 | 0.7500 | 0.8100 | -1.220% | 66 | 13,369 | -60.494% |
| 2026-09-08 | 0.8500 | 0.9300 | 0.7300 | 0.8200 | -28.070% | 387 | 13,449 | -60.976% |
| 2026-09-04 | 1.2200 | 1.2200 | 1.0600 | 1.1400 | -14.925% | 201 | 13,532 | -71.930% |
| 2026-09-03 | 1.5600 | 1.5600 | 1.2700 | 1.3400 | -6.944% | 114 | 13,578 | -76.119% |
| 2026-09-02 | 1.5200 | 1.5300 | 1.3800 | 1.4400 | -8.861% | 449 | 13,480 | -77.778% |
| 2026-09-01 | 1.8000 | 1.8200 | 1.5800 | 1.5800 | 0.000% | 133 | 13,443 | -79.747% |
| 2026-08-31 | 1.4800 | 1.6100 | 1.4500 | 1.5800 | -1.250% | 179 | 13,449 | -79.747% |
| 2026-08-28 | 1.6500 | 1.8000 | 1.5500 | 1.6000 | -1.840% | 2,570 | 11,333 | -80.000% |
| 2026-08-27 | 1.8200 | 1.9000 | 1.5900 | 1.6300 | -25.229% | 592 | 11,216 | -80.368% |
| 2026-08-26 | 2.3000 | 2.3400 | 2.1100 | 2.1800 | -3.111% | 33 | 11,196 | -85.321% |
| 2026-08-25 | 2.0800 | 2.2500 | 2.0800 | 2.2500 | -3.433% | 2,097 | 9,110 | -85.778% |
| 2026-08-24 | 2.4700 | 2.6500 | 2.2300 | 2.3300 | +6.393% | 1,266 | 7,945 | -86.266% |
| 2026-08-21 | 2.0800 | 2.2300 | 2.0500 | 2.1900 | +7.353% | 68 | 7,906 | -85.388% |
| 2026-08-20 | 2.0400 | 2.1600 | 1.9600 | 2.0400 | +5.699% | 25 | 7,886 | -84.314% |
| 2026-08-19 | 2.0000 | 2.1600 | 1.9200 | 1.9300 | +7.222% | 204 | 7,704 | -83.420% |
| 2026-08-18 | 1.6900 | 1.9400 | 1.6900 | 1.8000 | +31.387% | 361 | 7,667 | -82.222% |
| 2026-08-17 | 1.4600 | 1.5000 | 1.3200 | 1.3700 | -8.667% | 95 | 7,605 | -76.642% |
| 2026-08-14 | 1.4900 | 1.6000 | 1.4800 | 1.5000 | -10.714% | 121 | 7,514 | -78.667% |
| 2026-08-13 | 1.6000 | 1.6800 | 1.5000 | 1.6800 | -7.692% | 168 | 7,393 | -80.952% |
| 2026-08-12 | 1.9300 | 1.9300 | 1.6700 | 1.8200 | -22.881% | 193 | 7,293 | -82.418% |
| 2026-08-11 | 2.5800 | 2.5800 | 2.2300 | 2.3600 | -3.279% | 164 | 7,201 | -86.441% |
| 2026-08-10 | 2.7000 | 2.8500 | 2.2800 | 2.4400 | -3.937% | 218 | 7,334 | -86.885% |
| 2026-08-07 | 2.7500 | 3.0500 | 2.5000 | 2.5400 | -14.765% | 43 | 7,359 | -87.402% |
| 2026-08-06 | 3.2500 | 3.4000 | 2.9000 | 2.9800 | +6.429% | 26 | 7,369 | -89.262% |
| 2026-08-05 | 3.2500 | 3.5000 | 2.8000 | 2.8000 | -17.647% | 2,231 | 5,184 | -88.571% |
| 2026-08-04 | 3.5000 | 3.5300 | 3.2900 | 3.4000 | -22.727% | 100 | 5,200 | -90.588% |
| 2026-08-03 | 4.8400 | 4.8400 | 4.4000 | 4.4000 | +4.762% | 25 | 5,264 | -92.727% |
| 2026-07-31 | 3.7700 | 4.3700 | 3.7700 | 4.2000 | -6.459% | 37 | 5,282 | -92.381% |
| 2026-07-30 | 5.0500 | 5.2000 | 4.2500 | 4.4900 | -26.273% | 395 | 5,167 | -92.873% |
| 2026-07-29 | 5.4000 | 6.4000 | 5.4000 | 6.0900 | +11.538% | 318 | 4,962 | -94.745% |
| 2026-07-28 | 5.4000 | 5.9000 | 5.2300 | 5.4600 | +21.333% | 891 | 4,270 | -94.139% |
| 2026-07-27 | 5.0400 | 5.3100 | 4.4000 | 4.5000 | -3.226% | 1,201 | 3,825 | -92.889% |
| 2026-07-24 | 4.0500 | 4.6500 | 4.0300 | 4.6500 | +12.319% | 140 | 3,754 | -93.118% |
| 2026-07-23 | 4.4500 | 4.4800 | 4.1400 | 4.1400 | -2.128% | 9 | 3,750 | -92.271% |
| 2026-07-22 | 4.1400 | 4.2300 | 4.0000 | 4.2300 | +3.171% | 21 | 3,745 | -92.435% |
| 2026-07-21 | 4.3000 | 4.4000 | 4.1000 | 4.1000 | -18.000% | 20 | 3,751 | -92.195% |
| 2026-07-20 | 4.8300 | 5.0000 | 4.7000 | 5.0000 | -8.257% | 271 | 3,693 | -93.600% |
| 2026-07-17 | 5.5500 | 5.9000 | 4.9200 | 5.4500 | +11.224% | 28 | 3,692 | -94.128% |
| 2026-07-16 | 4.4000 | 5.0000 | 4.4000 | 4.9000 | +12.903% | 30 | 3,664 | -93.469% |
| 2026-07-15 | 4.3100 | 4.4500 | 4.2500 | 4.3400 | +15.119% | 20 | 3,660 | -92.627% |
| 2026-07-14 | 4.0000 | 4.0000 | 3.7500 | 3.7700 | -8.717% | 1,831 | 2,073 | -91.512% |
| 2026-07-13 | 3.9000 | 4.1300 | 3.9000 | 4.1300 | +11.022% | 5 | 2,073 | -92.252% |
| 2026-07-09 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -9.268% | 2 | 2,073 | -91.398% |
| 2026-07-07 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +28.931% | 12 | 2,062 | -92.195% |
| 2026-07-06 | 3.0500 | 3.2100 | 3.0500 | 3.1800 | -12.877% | 3 | 2,061 | -89.937% |
| 2026-07-02 | 2.8500 | 3.7000 | 2.8500 | 3.6500 | +27.178% | 6 | 2,061 | -91.233% |
| 2026-07-01 | 2.7200 | 2.8700 | 2.7200 | 2.8700 | +22.128% | 3 | 2,060 | -88.850% |
| 2026-06-30 | 2.4800 | 2.4900 | 2.3500 | 2.3500 | -13.919% | 26 | 2,045 | -86.383% |
| 2026-06-29 | 3.2000 | 3.2000 | 2.7300 | 2.7300 | -9.000% | 8 | 2,044 | -88.278% |
| 2026-06-26 | 3.0000 | 3.0300 | 2.9700 | 3.0000 | +3.093% | 40 | 2,024 | -89.333% |
| 2026-06-25 | 3.3000 | 3.3000 | 2.9100 | 2.9100 | -7.619% | 6 | 2,024 | -89.003% |
| 2026-06-24 | 2.9400 | 3.1500 | 2.5400 | 3.1500 | +9.756% | 22 | 2,026 | -89.841% |
| 2026-06-23 | 3.0000 | 3.0500 | 2.8700 | 2.8700 | +11.240% | 54 | 1,977 | -88.850% |
| 2026-06-22 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -11.340% | 7 | 1,974 | -87.597% |
| 2026-06-18 | 3.0000 | 3.0100 | 2.8800 | 2.9100 | -10.462% | 9 | 1,975 | -89.003% |
| 2026-06-17 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 1 | 1,975 | -90.154% |
| 2026-06-16 | 3.2000 | 3.5500 | 3.0500 | 3.5500 | +14.516% | 17 | 1,972 | -90.986% |
| 2026-06-15 | 3.1600 | 3.1600 | 3.0000 | 3.1000 | -11.429% | 16 | 1,967 | -89.677% |
| 2026-06-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -5.405% | 4 | 1,965 | -90.857% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.681% | 1 | 1,964 | -91.351% |
| 2026-06-10 | 4.2500 | 4.5500 | 4.2500 | 4.5500 | -5.208% | 3 | 1,963 | -92.967% |
| 2026-06-09 | 3.8000 | 5.2000 | 3.8000 | 4.8000 | +18.519% | 9 | 1,964 | -93.333% |
| 2026-06-08 | 4.0000 | 4.0500 | 3.9700 | 4.0500 | -15.449% | 6 | 1,964 | -92.099% |
| 2026-06-05 | 4.2000 | 4.7900 | 4.1500 | 4.7900 | +24.740% | 18 | 1,958 | -93.319% |
| 2026-06-04 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +1.053% | 1 | 1,959 | -91.667% |
| 2026-06-03 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -9.524% | 3 | 1,960 | -91.579% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.1500 | 4.2000 | -2.098% | 29 | 1,961 | -92.381% |
| 2026-06-01 | 4.0500 | 4.3000 | 4.0500 | 4.2900 | +30.000% | 8 | 1,958 | -92.541% |
| 2026-05-29 | 3.2000 | 3.3500 | 3.2000 | 3.3000 | +2.167% | 5 | 1,957 | -90.303% |
| 2026-05-28 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | -2.121% | 5 | 1,956 | -90.093% |
| 2026-05-27 | 3.3000 | 3.5500 | 3.1000 | 3.3000 | 0.000% | 5 | 1,956 | -90.303% |
| 2026-05-26 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +1.227% | 3 | 1,956 | -90.303% |
| 2026-05-22 | 3.2500 | 3.2600 | 3.2500 | 3.2600 | -7.123% | 3 | 1,956 | -90.184% |
| 2026-05-21 | 3.5500 | 3.5500 | 3.4100 | 3.5100 | +0.286% | 14 | 1,955 | -90.883% |
| 2026-05-20 | 3.7000 | 3.7700 | 3.5000 | 3.5000 | -12.500% | 351 | 1,957 | -90.857% |
| 2026-05-19 | 4.6000 | 4.6000 | 4.0000 | 4.0000 | -8.046% | 52 | 1,955 | -92.000% |
| 2026-05-18 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -3.333% | 27 | 1,929 | -92.644% |
| 2026-05-15 | 4.7300 | 4.7300 | 4.4000 | 4.5000 | +11.111% | 1,557 | 434 | -92.889% |
| 2026-05-14 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +4.381% | 69 | 432 | -92.099% |
| 2026-05-13 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -8.491% | 5 | 437 | -91.753% |
| 2026-05-12 | 4.1500 | 4.3500 | 4.1500 | 4.2400 | +6.533% | 42 | 474 | -92.453% |
| 2026-05-11 | 3.9000 | 3.9800 | 3.8500 | 3.9800 | -2.927% | 42 | 496 | -91.960% |
| 2026-05-08 | 4.2500 | 4.2500 | 4.0800 | 4.1000 | -9.091% | 20 | 495 | -92.195% |
| 2026-05-07 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | +0.222% | 6 | 489 | -92.905% |
| 2026-05-06 | 4.6500 | 4.6500 | 4.5000 | 4.5000 | -5.858% | 3 | 489 | -92.889% |
| 2026-05-05 | 4.8500 | 4.8500 | 4.7000 | 4.7800 | -16.140% | 20 | 479 | -93.305% |
| 2026-05-04 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +0.885% | 44 | 465 | -94.386% |
| 2026-05-01 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | -6.612% | 50 | 416 | -94.336% |
| 2026-04-30 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -0.820% | 38 | 432 | -94.711% |
| 2026-04-29 | 6.3000 | 6.5500 | 6.0900 | 6.1000 | -12.857% | 34 | 415 | -94.754% |
| 2026-04-28 | 7.3500 | 7.7000 | 7.0000 | 7.0000 | -4.762% | 13 | 411 | -95.429% |
| 2026-04-27 | 7.3900 | 7.3900 | 7.2500 | 7.3500 | -9.259% | 129 | 375 | -95.646% |
| 2026-04-24 | 7.0000 | 8.1000 | 6.8100 | 8.1000 | -30.052% | 124 | 322 | -96.049% |
| 2026-04-23 | 11.4000 | 11.5800 | 11.1000 | 11.5800 | -4.691% | 84 | 333 | -97.237% |
| 2026-04-22 | 11.7000 | 12.1500 | 11.7000 | 12.1500 | +4.741% | 46 | 311 | -97.366% |
| 2026-04-21 | 11.4000 | 11.6100 | 11.4000 | 11.6000 | -2.110% | 9 | 311 | -97.241% |
| 2026-04-20 | 11.7000 | 11.9500 | 11.4200 | 11.8500 | +5.333% | 54 | 295 | -97.300% |
| 2026-04-17 | 10.5600 | 11.2500 | 10.5600 | 11.2500 | -4.661% | 53 | 295 | -97.156% |
| 2026-04-16 | 12.2800 | 12.2800 | 11.8000 | 11.8000 | -2.801% | 3 | 281 | -97.288% |
| 2026-04-15 | 12.0500 | 12.1500 | 12.0200 | 12.1400 | -6.759% | 34 | 281 | -97.364% |
| 2026-04-14 | 12.7000 | 13.0200 | 12.7000 | 13.0200 | +6.460% | 104 | 277 | -97.542% |
| 2026-04-13 | 12.4000 | 12.4000 | 12.0000 | 12.2300 | -6.284% | 36 | 304 | -97.383% |
| 2026-04-10 | 13.1000 | 13.1000 | 12.9500 | 13.0500 | -7.447% | 106 | 301 | -97.548% |
| 2026-04-09 | 14.1300 | 14.1300 | 14.0700 | 14.1000 | -20.563% | 104 | 262 | -97.730% |
| 2026-04-07 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -28.571% | 2 | 161 | -98.197% |
| 2026-03-30 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +18.333% | 1 | 159 | -98.712% |
| 2026-03-10 | 21.0500 | 21.0500 | 21.0000 | 21.0000 | -3.315% | 40 | 160 | -98.476% |
| 2026-02-25 | 22.5100 | 22.5500 | 21.7200 | 21.7200 | -2.819% | 310 | 76 | -98.527% |
| 2026-02-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | +0.224% | 2 | 76 | -98.568% |
| 2026-02-17 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +12.626% | 1 | 76 | -98.565% |
| 2026-02-09 | 19.9500 | 19.9500 | 19.8000 | 19.8000 | -6.824% | 2 | 77 | -98.384% |
| 2026-01-28 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +17.338% | 30 | 77 | -98.494% |
| 2026-01-22 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -2.108% | 10 | 77 | -98.233% |
| 2026-01-21 | 18.7000 | 19.0500 | 18.4500 | 18.5000 | -14.747% | 39 | 67 | -98.270% |
| 2026-01-13 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | 0.000% | 30 | 30 | -98.525% |