INTC261120P00070000
INTC Nov 20 2026 70.00 Put
optionOPRA
EODOct 15, 2026
0.57USD+18.750%(+0.09)1,280Vol11,593OI
INTC261120P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.7700 | 1.1000 | 0.5300 | 0.5700 | +18.750% | 1,280 | 12,038 | 0.000% |
| 2026-10-14 | 0.3300 | 0.5200 | 0.3300 | 0.4800 | +50.000% | 372 | 12,101 | +18.750% |
| 2026-10-13 | 0.3300 | 0.3600 | 0.3000 | 0.3200 | 0.000% | 86 | 12,057 | +78.125% |
| 2026-10-12 | 0.3300 | 0.3600 | 0.3100 | 0.3200 | +3.226% | 30 | 12,053 | +78.125% |
| 2026-10-09 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | -11.429% | 166 | 12,126 | +83.871% |
| 2026-10-08 | 0.2800 | 0.3700 | 0.2400 | 0.3500 | +94.444% | 91 | 12,110 | +62.857% |
| 2026-10-07 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | -18.182% | 67 | 12,105 | +216.667% |
| 2026-10-06 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | +22.222% | 1,030 | 12,795 | +159.091% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.1700 | 0.1800 | -10.000% | 58 | 12,810 | +216.667% |
| 2026-10-02 | 0.2200 | 0.2200 | 0.1700 | 0.2000 | -23.077% | 841 | 12,416 | +185.000% |
| 2026-10-01 | 0.3100 | 0.3100 | 0.2400 | 0.2600 | -18.750% | 33 | 12,436 | +119.231% |
| 2026-09-30 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | -8.571% | 155 | 12,508 | +78.125% |
| 2026-09-29 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | -5.405% | 112 | 12,539 | +62.857% |
| 2026-09-28 | 0.3800 | 0.4200 | 0.3400 | 0.3700 | +2.778% | 3,280 | 12,421 | +54.054% |
| 2026-09-25 | 0.3400 | 0.3800 | 0.2900 | 0.3600 | +2.857% | 1,641 | 12,830 | +58.333% |
| 2026-09-24 | 0.3300 | 0.3700 | 0.3100 | 0.3500 | -12.500% | 136 | 12,941 | +62.857% |
| 2026-09-23 | 0.3900 | 0.4100 | 0.3700 | 0.4000 | +5.263% | 703 | 13,030 | +42.500% |
| 2026-09-22 | 0.4200 | 0.4200 | 0.3600 | 0.3800 | -13.636% | 293 | 13,224 | +50.000% |
| 2026-09-21 | 0.5600 | 0.6000 | 0.4300 | 0.4400 | -40.541% | 2,847 | 14,462 | +29.545% |
| 2026-09-18 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | -8.642% | 828 | 14,974 | -22.973% |
| 2026-09-17 | 0.9500 | 0.9600 | 0.7100 | 0.8100 | -33.058% | 1,605 | 15,025 | -29.630% |
| 2026-09-16 | 1.0900 | 1.3000 | 1.0000 | 1.2100 | -11.029% | 876 | 15,250 | -52.893% |
| 2026-09-15 | 1.2700 | 1.3800 | 1.2000 | 1.3600 | -2.158% | 1,244 | 14,353 | -58.088% |
| 2026-09-14 | 1.6600 | 1.8400 | 1.3100 | 1.3900 | +27.523% | 175 | 14,308 | -58.993% |
| 2026-09-11 | 1.2300 | 1.2300 | 1.0800 | 1.0900 | -22.695% | 173 | 14,464 | -47.706% |
| 2026-09-10 | 1.3000 | 1.4900 | 1.3000 | 1.4100 | +21.552% | 261 | 14,517 | -59.574% |
| 2026-09-09 | 1.3300 | 1.3300 | 1.1200 | 1.1600 | -11.450% | 515 | 14,791 | -50.862% |
| 2026-09-08 | 1.3800 | 1.6700 | 1.1700 | 1.3100 | -27.222% | 831 | 15,048 | -56.489% |
| 2026-09-04 | 1.9500 | 2.0200 | 1.7100 | 1.8000 | -14.286% | 1,516 | 14,304 | -68.333% |
| 2026-09-03 | 2.4500 | 2.5000 | 2.0500 | 2.1000 | -9.871% | 4,209 | 17,865 | -72.857% |
| 2026-09-02 | 2.6300 | 2.6600 | 2.2200 | 2.3300 | -9.690% | 620 | 18,316 | -75.536% |
| 2026-09-01 | 2.9700 | 3.0000 | 2.4500 | 2.5800 | +5.738% | 984 | 17,794 | -77.907% |
| 2026-08-31 | 2.5300 | 2.5500 | 2.3800 | 2.4400 | -6.513% | 641 | 17,372 | -76.639% |
| 2026-08-28 | 2.6900 | 2.8000 | 2.3300 | 2.6100 | +4.400% | 911 | 16,700 | -78.161% |
| 2026-08-27 | 2.8000 | 2.9700 | 2.5000 | 2.5000 | -21.875% | 546 | 16,353 | -77.200% |
| 2026-08-26 | 3.5000 | 3.6700 | 3.2000 | 3.2000 | -7.246% | 186 | 16,228 | -82.188% |
| 2026-08-25 | 3.1900 | 3.4500 | 3.1000 | 3.4500 | -2.817% | 207 | 16,133 | -83.478% |
| 2026-08-24 | 3.5000 | 4.0100 | 3.4100 | 3.5500 | +7.903% | 493 | 15,866 | -83.944% |
| 2026-08-21 | 3.1100 | 3.4000 | 3.0400 | 3.2900 | +7.869% | 3,399 | 12,304 | -82.675% |
| 2026-08-20 | 3.2000 | 3.3500 | 2.9800 | 3.0500 | +3.041% | 2,481 | 10,641 | -81.311% |
| 2026-08-19 | 2.5200 | 3.2700 | 2.5200 | 2.9600 | +13.410% | 845 | 10,132 | -80.743% |
| 2026-08-18 | 2.5000 | 2.8500 | 2.5000 | 2.6100 | +27.941% | 1,411 | 8,863 | -78.161% |
| 2026-08-17 | 2.1800 | 2.1800 | 1.9500 | 2.0400 | -9.735% | 449 | 8,659 | -72.059% |
| 2026-08-14 | 2.4000 | 2.4200 | 2.1700 | 2.2600 | -4.641% | 237 | 8,688 | -74.779% |
| 2026-08-13 | 2.5600 | 2.5600 | 2.2300 | 2.3700 | -12.222% | 2,084 | 6,862 | -75.949% |
| 2026-08-12 | 2.7700 | 2.8500 | 2.4000 | 2.7000 | -16.409% | 3,593 | 3,851 | -78.889% |
| 2026-08-11 | 3.3500 | 3.3800 | 3.2000 | 3.2300 | -3.003% | 155 | 3,728 | -82.353% |
| 2026-08-10 | 3.7000 | 4.0000 | 3.3000 | 3.3300 | -3.478% | 56 | 3,711 | -82.883% |
| 2026-08-07 | 3.8500 | 4.2000 | 3.4500 | 3.4500 | -14.815% | 59 | 3,711 | -83.478% |
| 2026-08-06 | 4.5500 | 4.9000 | 4.0000 | 4.0500 | +2.015% | 55 | 3,690 | -85.926% |
| 2026-08-05 | 4.5800 | 4.6500 | 3.8700 | 3.9700 | -10.787% | 2,666 | 3,335 | -85.642% |
| 2026-08-04 | 4.6800 | 4.7400 | 4.4500 | 4.4500 | -22.609% | 129 | 3,378 | -87.191% |
| 2026-08-03 | 6.7400 | 6.8000 | 5.7000 | 5.7500 | -0.862% | 919 | 2,730 | -90.087% |
| 2026-07-31 | 5.8500 | 5.8500 | 5.5100 | 5.8000 | -1.695% | 40 | 2,730 | -90.172% |
| 2026-07-30 | 6.2700 | 6.3400 | 5.7200 | 5.9000 | -28.485% | 208 | 2,586 | -90.339% |
| 2026-07-29 | 7.0000 | 8.4000 | 7.0000 | 8.2500 | +13.793% | 381 | 2,689 | -93.091% |
| 2026-07-28 | 7.0000 | 8.0500 | 6.9800 | 7.2500 | +20.833% | 397 | 2,371 | -92.138% |
| 2026-07-27 | 6.1000 | 7.1400 | 5.8000 | 6.0000 | -3.226% | 119 | 2,310 | -90.500% |
| 2026-07-24 | 5.5500 | 6.2000 | 5.3000 | 6.2000 | +5.085% | 77 | 2,243 | -90.806% |
| 2026-07-23 | 6.1000 | 6.1000 | 5.5000 | 5.9000 | +7.273% | 100 | 2,168 | -90.339% |
| 2026-07-22 | 5.3500 | 5.5000 | 5.2500 | 5.5000 | 0.000% | 30 | 2,159 | -89.636% |
| 2026-07-21 | 5.6000 | 5.7500 | 5.3700 | 5.5000 | -16.031% | 242 | 2,110 | -89.636% |
| 2026-07-20 | 6.1000 | 6.5500 | 6.1000 | 6.5500 | -7.092% | 283 | 1,979 | -91.298% |
| 2026-07-17 | 7.2100 | 7.6500 | 6.6000 | 7.0500 | +8.964% | 433 | 1,914 | -91.915% |
| 2026-07-16 | 5.8100 | 6.5100 | 5.8000 | 6.4700 | +13.509% | 92 | 1,877 | -91.190% |
| 2026-07-15 | 5.5000 | 5.8600 | 5.5000 | 5.7000 | +17.043% | 35 | 1,843 | -90.000% |
| 2026-07-14 | 5.1000 | 5.1500 | 4.8500 | 4.8700 | -11.455% | 14 | 1,844 | -88.296% |
| 2026-07-13 | 5.2500 | 5.5000 | 5.1000 | 5.5000 | +17.021% | 136 | 1,740 | -89.636% |
| 2026-07-10 | 5.1500 | 5.1500 | 4.7000 | 4.7000 | +6.335% | 70 | 1,688 | -87.872% |
| 2026-07-09 | 4.5300 | 4.5300 | 4.4200 | 4.4200 | -19.636% | 11 | 1,687 | -87.104% |
| 2026-07-08 | 5.4500 | 5.8500 | 5.4500 | 5.5000 | +2.804% | 74 | 1,745 | -89.636% |
| 2026-07-07 | 4.8500 | 5.3500 | 4.8500 | 5.3500 | +35.443% | 551 | 1,236 | -89.346% |
| 2026-07-06 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | -16.314% | 2 | 1,237 | -85.570% |
| 2026-07-02 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | +38.012% | 11 | 1,236 | -87.924% |
| 2026-07-01 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +14.000% | 1 | 1,236 | -83.333% |
| 2026-06-30 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -16.898% | 7 | 1,236 | -81.000% |
| 2026-06-29 | 3.7400 | 3.7500 | 3.6100 | 3.6100 | -5.497% | 3 | 1,235 | -84.211% |
| 2026-06-25 | 4.0100 | 4.0500 | 3.8200 | 3.8200 | -4.500% | 4 | 1,234 | -85.079% |
| 2026-06-24 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | +3.627% | 48 | 1,221 | -85.750% |
| 2026-06-23 | 3.6000 | 3.8600 | 3.6000 | 3.8600 | +16.970% | 27 | 1,197 | -85.233% |
| 2026-06-22 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | -8.333% | 185 | 1,221 | -82.727% |
| 2026-06-18 | 3.7000 | 3.9000 | 3.6000 | 3.6000 | -15.094% | 253 | 1,111 | -84.167% |
| 2026-06-17 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -5.568% | 3 | 1,111 | -86.557% |
| 2026-06-16 | 4.0500 | 4.5500 | 3.9600 | 4.4900 | +12.250% | 27 | 1,102 | -87.305% |
| 2026-06-15 | 4.1000 | 4.1000 | 3.8500 | 4.0000 | -8.676% | 49 | 1,104 | -85.750% |
| 2026-06-12 | 4.6300 | 4.6300 | 4.3800 | 4.3800 | -12.400% | 31 | 1,086 | -86.986% |
| 2026-06-11 | 5.0000 | 5.0000 | 4.8500 | 5.0000 | -15.966% | 33 | 1,064 | -88.600% |
| 2026-06-10 | 5.3500 | 5.9500 | 5.3500 | 5.9500 | +2.763% | 2 | 1,062 | -90.420% |
| 2026-06-09 | 6.5900 | 6.8400 | 5.7900 | 5.7900 | +8.224% | 4 | 1,063 | -90.155% |
| 2026-06-08 | 5.2800 | 5.3500 | 5.1500 | 5.3500 | -16.144% | 38 | 1,059 | -89.346% |
| 2026-06-05 | 5.4800 | 6.4000 | 5.4800 | 6.3800 | +43.049% | 58 | 1,057 | -91.066% |
| 2026-06-04 | 4.9000 | 4.9000 | 4.4600 | 4.4600 | -7.083% | 85 | 1,078 | -87.220% |
| 2026-06-03 | 4.9400 | 5.0000 | 4.8000 | 4.8000 | -12.409% | 458 | 756 | -88.125% |
| 2026-06-02 | 5.8600 | 5.8600 | 5.4200 | 5.4800 | -2.143% | 36 | 753 | -89.599% |
| 2026-06-01 | 5.3500 | 5.6000 | 4.7500 | 5.6000 | +20.430% | 16 | 750 | -89.821% |
| 2026-05-29 | 4.1000 | 4.6500 | 4.1000 | 4.6500 | +12.319% | 12 | 739 | -87.742% |
| 2026-05-28 | 4.2500 | 4.5000 | 4.0000 | 4.1400 | -4.388% | 75 | 685 | -86.232% |
| 2026-05-27 | 4.4400 | 4.6000 | 4.3300 | 4.3300 | +0.698% | 58 | 629 | -86.836% |
| 2026-05-26 | 4.0400 | 4.3200 | 4.0400 | 4.3000 | 0.000% | 16 | 616 | -86.744% |
| 2026-05-22 | 4.6500 | 4.6500 | 4.2500 | 4.3000 | -11.340% | 18 | 606 | -86.744% |
| 2026-05-21 | 4.8500 | 4.8500 | 4.5200 | 4.8500 | +1.464% | 36 | 598 | -88.247% |
| 2026-05-20 | 4.7500 | 4.7800 | 4.6500 | 4.7800 | -9.811% | 10 | 593 | -88.075% |
| 2026-05-19 | 6.3500 | 6.3500 | 5.3000 | 5.3000 | -9.402% | 89 | 547 | -89.245% |
| 2026-05-18 | 5.5000 | 5.9000 | 5.5000 | 5.8500 | -0.847% | 52 | 540 | -90.256% |
| 2026-05-15 | 5.8800 | 6.0000 | 5.8800 | 5.9000 | +6.306% | 27 | 559 | -90.339% |
| 2026-05-14 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +6.731% | 10 | 558 | -89.730% |
| 2026-05-13 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.804% | 18 | 549 | -89.038% |
| 2026-05-12 | 5.5000 | 5.6000 | 5.2200 | 5.3500 | +5.941% | 16 | 534 | -89.346% |
| 2026-05-11 | 5.4500 | 5.4500 | 4.9000 | 5.0500 | -1.942% | 11 | 524 | -88.713% |
| 2026-05-08 | 5.6000 | 5.6000 | 5.0000 | 5.1500 | -14.167% | 100 | 439 | -88.932% |
| 2026-05-07 | 5.6700 | 6.0000 | 5.5000 | 6.0000 | +4.348% | 18 | 422 | -90.500% |
| 2026-05-06 | 5.8600 | 6.1000 | 5.7500 | 5.7500 | -5.738% | 60 | 423 | -90.087% |
| 2026-05-05 | 7.0000 | 7.0000 | 6.0400 | 6.1000 | -16.438% | 202 | 260 | -90.656% |
| 2026-05-04 | 7.3000 | 7.4200 | 7.3000 | 7.3000 | -0.680% | 11 | 259 | -92.192% |
| 2026-05-01 | 7.2500 | 7.5300 | 6.8500 | 7.3500 | -5.769% | 202 | 126 | -92.245% |
| 2026-04-30 | 8.0000 | 8.0000 | 7.5000 | 7.8000 | +1.299% | 56 | 114 | -92.692% |
| 2026-04-29 | 8.0000 | 8.1500 | 7.7000 | 7.7000 | -18.519% | 20 | 108 | -92.597% |
| 2026-04-28 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +0.212% | 6 | 103 | -93.968% |
| 2026-04-27 | 9.1500 | 9.6000 | 9.1500 | 9.4300 | -6.910% | 62 | 60 | -93.955% |
| 2026-04-24 | 9.5000 | 10.3500 | 9.5000 | 10.1300 | -28.410% | 31 | 69 | -94.373% |
| 2026-04-23 | 14.3500 | 14.3500 | 14.1500 | 14.1500 | -5.730% | 8 | 61 | -95.972% |
| 2026-04-22 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +4.526% | 17 | 44 | -96.203% |
| 2026-04-20 | 14.5000 | 14.5600 | 14.2500 | 14.3600 | +2.939% | 7 | 43 | -96.031% |
| 2026-04-17 | 13.7200 | 13.9500 | 13.3100 | 13.9500 | -0.357% | 9 | 43 | -95.914% |
| 2026-04-16 | 14.0800 | 14.1000 | 14.0000 | 14.0000 | -8.497% | 19 | 40 | -95.929% |
| 2026-04-15 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.658% | 1 | 39 | -96.275% |
| 2026-04-13 | 15.1800 | 15.3500 | 15.1800 | 15.2000 | -7.317% | 14 | 39 | -96.250% |
| 2026-04-10 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -4.651% | 1 | 30 | -96.524% |
| 2026-04-09 | 17.3500 | 17.3500 | 17.2000 | 17.2000 | -35.701% | 2 | 29 | -96.686% |
| 2026-02-25 | 26.8000 | 26.8000 | 26.7500 | 26.7500 | +2.885% | 54 | 1 | -97.869% |
| 2026-02-12 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +9.244% | 1 | 1 | -97.808% |
| 2026-02-09 | 23.8500 | 23.8500 | 23.8000 | 23.8000 | +5.778% | 2 | 2 | -97.605% |
| 2026-01-21 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 0.000% | 1 | 1 | -97.467% |