INTC261120P00075000
INTC Nov 20 2026 75.00 Put
optionOPRA
EODOct 15, 2026
0.98USD+12.644%(+0.11)1,771Vol12,269OI
INTC261120P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.1800 | 1.9400 | 0.9800 | 0.9800 | +12.644% | 1,771 | 12,078 | 0.000% |
| 2026-10-14 | 0.6000 | 0.9000 | 0.6000 | 0.8700 | +61.111% | 477 | 11,963 | +12.644% |
| 2026-10-13 | 0.6300 | 0.6400 | 0.5400 | 0.5400 | +1.887% | 103 | 11,962 | +81.481% |
| 2026-10-12 | 0.5800 | 0.5900 | 0.5100 | 0.5300 | +3.922% | 653 | 12,049 | +84.906% |
| 2026-10-09 | 0.5000 | 0.5400 | 0.4700 | 0.5100 | -3.774% | 310 | 12,012 | +92.157% |
| 2026-10-08 | 0.4600 | 0.6300 | 0.4200 | 0.5300 | +60.606% | 120 | 12,047 | +84.906% |
| 2026-10-07 | 0.3600 | 0.3800 | 0.3200 | 0.3300 | 0.000% | 48 | 12,042 | +196.970% |
| 2026-10-06 | 0.3200 | 0.3600 | 0.3000 | 0.3300 | +10.000% | 3,627 | 13,638 | +196.970% |
| 2026-10-05 | 0.3400 | 0.3400 | 0.2800 | 0.3000 | -6.250% | 882 | 13,170 | +226.667% |
| 2026-10-02 | 0.3000 | 0.3600 | 0.2800 | 0.3200 | -23.810% | 117 | 13,175 | +206.250% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4000 | 0.4200 | -12.500% | 143 | 13,300 | +133.333% |
| 2026-09-30 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -15.789% | 41 | 13,311 | +104.167% |
| 2026-09-29 | 0.5600 | 0.5900 | 0.5300 | 0.5700 | -5.000% | 31 | 13,313 | +71.930% |
| 2026-09-28 | 0.5400 | 0.6500 | 0.5400 | 0.6000 | +17.647% | 107 | 13,361 | +63.333% |
| 2026-09-25 | 0.5300 | 0.5300 | 0.4500 | 0.5100 | 0.000% | 80 | 13,354 | +92.157% |
| 2026-09-24 | 0.5300 | 0.5500 | 0.4800 | 0.5100 | -15.000% | 228 | 13,461 | +92.157% |
| 2026-09-23 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | +1.695% | 1,672 | 14,431 | +63.333% |
| 2026-09-22 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | -9.231% | 196 | 14,446 | +66.102% |
| 2026-09-21 | 0.8400 | 0.8900 | 0.6500 | 0.6500 | -44.915% | 3,699 | 14,496 | +50.769% |
| 2026-09-18 | 1.2100 | 1.2500 | 1.0900 | 1.1800 | -5.600% | 240 | 14,402 | -16.949% |
| 2026-09-17 | 1.4500 | 1.5300 | 1.1200 | 1.2500 | -33.862% | 725 | 14,669 | -21.600% |
| 2026-09-16 | 1.6700 | 2.0200 | 1.5900 | 1.8900 | -12.093% | 456 | 14,586 | -48.148% |
| 2026-09-15 | 1.9500 | 2.2000 | 1.9000 | 2.1500 | -3.153% | 175 | 14,448 | -54.419% |
| 2026-09-14 | 2.6000 | 2.8500 | 2.0800 | 2.2200 | +29.825% | 822 | 14,154 | -55.856% |
| 2026-09-11 | 1.8600 | 1.8600 | 1.6800 | 1.7100 | -22.973% | 162 | 14,189 | -42.690% |
| 2026-09-10 | 1.9900 | 2.3100 | 1.9900 | 2.2200 | +25.424% | 223 | 14,172 | -55.856% |
| 2026-09-09 | 2.0500 | 2.0900 | 1.7300 | 1.7700 | -9.694% | 174 | 14,178 | -44.633% |
| 2026-09-08 | 2.2000 | 2.3000 | 1.8000 | 1.9600 | -28.727% | 4,663 | 18,112 | -50.000% |
| 2026-09-04 | 3.0900 | 3.0900 | 2.6200 | 2.7500 | -14.596% | 1,935 | 16,297 | -64.364% |
| 2026-09-03 | 3.6000 | 3.8400 | 3.1700 | 3.2200 | -8.262% | 2,355 | 14,147 | -69.565% |
| 2026-09-02 | 3.8800 | 4.1000 | 3.4500 | 3.5100 | -9.536% | 1,777 | 12,505 | -72.080% |
| 2026-09-01 | 4.3500 | 4.6000 | 3.7500 | 3.8800 | +4.865% | 206 | 12,417 | -74.742% |
| 2026-08-31 | 3.8000 | 3.8800 | 3.6000 | 3.7000 | -7.500% | 1,670 | 10,839 | -73.514% |
| 2026-08-28 | 4.0500 | 4.2000 | 3.5600 | 4.0000 | +2.564% | 188 | 10,932 | -75.500% |
| 2026-08-27 | 4.4500 | 4.4500 | 3.8000 | 3.9000 | -17.895% | 469 | 10,743 | -74.872% |
| 2026-08-26 | 5.1000 | 5.4000 | 4.7500 | 4.7500 | -2.062% | 729 | 10,658 | -79.368% |
| 2026-08-25 | 4.5500 | 5.0000 | 4.5500 | 4.8500 | -5.642% | 517 | 10,345 | -79.794% |
| 2026-08-24 | 5.0000 | 5.7300 | 4.8000 | 5.1400 | +8.668% | 212 | 9,858 | -80.934% |
| 2026-08-21 | 4.4600 | 4.9000 | 4.4600 | 4.7300 | +6.292% | 199 | 9,920 | -79.281% |
| 2026-08-20 | 4.5000 | 4.7400 | 4.3000 | 4.4500 | +3.488% | 242 | 10,101 | -77.978% |
| 2026-08-19 | 3.8500 | 4.7000 | 3.8500 | 4.3000 | +14.058% | 1,642 | 8,953 | -77.209% |
| 2026-08-18 | 3.7500 | 4.1000 | 3.6000 | 3.7700 | +26.936% | 1,010 | 8,377 | -74.005% |
| 2026-08-17 | 3.0600 | 3.1500 | 2.8200 | 2.9700 | -9.726% | 35 | 8,379 | -67.003% |
| 2026-08-14 | 3.3500 | 3.4500 | 3.1200 | 3.2900 | -4.360% | 349 | 8,147 | -70.213% |
| 2026-08-13 | 3.7200 | 3.7200 | 3.1000 | 3.4400 | -8.267% | 623 | 7,733 | -71.512% |
| 2026-08-12 | 3.9000 | 3.9000 | 3.4700 | 3.7500 | -18.478% | 531 | 7,292 | -73.867% |
| 2026-08-11 | 5.0000 | 5.0000 | 4.5200 | 4.6000 | -1.075% | 2,645 | 5,411 | -78.696% |
| 2026-08-10 | 5.0900 | 5.2000 | 4.5000 | 4.6500 | -3.926% | 250 | 5,311 | -78.925% |
| 2026-08-07 | 5.5000 | 5.5900 | 4.8000 | 4.8400 | -12.000% | 2,329 | 6,459 | -79.752% |
| 2026-08-06 | 6.2500 | 6.2500 | 5.1200 | 5.5000 | +6.383% | 48 | 6,443 | -82.182% |
| 2026-08-05 | 5.7700 | 6.0500 | 5.1700 | 5.1700 | -14.545% | 25 | 6,446 | -81.044% |
| 2026-08-04 | 6.1500 | 6.2000 | 5.8800 | 6.0500 | -20.499% | 196 | 6,452 | -83.802% |
| 2026-08-03 | 8.9000 | 8.9000 | 7.5300 | 7.6100 | +1.197% | 177 | 6,281 | -87.122% |
| 2026-07-31 | 6.6000 | 7.7900 | 6.6000 | 7.5200 | -2.464% | 91 | 6,234 | -86.968% |
| 2026-07-30 | 8.5500 | 9.0000 | 7.4000 | 7.7100 | -24.486% | 879 | 5,817 | -87.289% |
| 2026-07-29 | 9.7000 | 10.7500 | 9.4700 | 10.2100 | +9.198% | 156 | 5,741 | -90.402% |
| 2026-07-28 | 9.0500 | 10.2500 | 9.0400 | 9.3500 | +18.056% | 51 | 5,715 | -89.519% |
| 2026-07-27 | 7.6300 | 9.2500 | 7.6300 | 7.9200 | -1.859% | 1,789 | 4,258 | -87.626% |
| 2026-07-24 | 7.1600 | 8.0700 | 7.0000 | 8.0700 | +6.324% | 28 | 4,257 | -87.856% |
| 2026-07-23 | 7.2000 | 7.5900 | 7.0000 | 7.5900 | +8.120% | 321 | 4,320 | -87.088% |
| 2026-07-22 | 7.0500 | 7.0500 | 6.8500 | 7.0200 | +1.739% | 93 | 4,317 | -86.040% |
| 2026-07-21 | 7.1300 | 7.4000 | 6.8900 | 6.9000 | -15.854% | 177 | 4,327 | -85.797% |
| 2026-07-20 | 7.8300 | 8.3000 | 7.7900 | 8.2000 | -3.529% | 348 | 4,305 | -88.049% |
| 2026-07-17 | 9.5900 | 9.5900 | 8.1500 | 8.5000 | +2.410% | 61 | 4,306 | -88.471% |
| 2026-07-16 | 7.5100 | 8.3000 | 7.5100 | 8.3000 | +17.397% | 3,230 | 2,795 | -88.193% |
| 2026-07-15 | 6.5800 | 7.5000 | 6.5200 | 7.0700 | +11.339% | 3,990 | 952 | -86.139% |
| 2026-07-14 | 6.2500 | 6.7500 | 6.2500 | 6.3500 | -7.971% | 98 | 887 | -84.567% |
| 2026-07-13 | 7.0500 | 7.0500 | 6.7000 | 6.9000 | +6.481% | 25 | 873 | -85.797% |
| 2026-07-10 | 6.4700 | 6.4800 | 6.4700 | 6.4800 | +5.882% | 2 | 872 | -84.877% |
| 2026-07-09 | 5.8900 | 6.1500 | 5.8900 | 6.1200 | -10.657% | 5 | 871 | -83.987% |
| 2026-07-08 | 7.0000 | 7.3500 | 6.8500 | 6.8500 | +0.735% | 9 | 867 | -85.693% |
| 2026-07-07 | 6.3500 | 6.8500 | 6.3500 | 6.8000 | +33.333% | 250 | 827 | -85.588% |
| 2026-07-06 | 5.0700 | 5.1000 | 4.9100 | 5.1000 | -14.430% | 146 | 842 | -80.784% |
| 2026-07-02 | 4.6800 | 5.9600 | 4.6800 | 5.9600 | +30.989% | 30 | 838 | -83.557% |
| 2026-07-01 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | +21.984% | 6 | 832 | -78.462% |
| 2026-06-30 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | -18.559% | 3 | 832 | -73.727% |
| 2026-06-29 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -5.761% | 1 | 831 | -78.603% |
| 2026-06-26 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | +1.887% | 10 | 834 | -79.835% |
| 2026-06-25 | 4.1000 | 4.9000 | 4.1000 | 4.7700 | -5.545% | 33 | 833 | -79.455% |
| 2026-06-24 | 4.4800 | 5.0500 | 4.4800 | 5.0500 | +4.124% | 32 | 833 | -80.594% |
| 2026-06-23 | 4.6500 | 4.8500 | 4.6500 | 4.8500 | +17.433% | 151 | 683 | -79.794% |
| 2026-06-22 | 4.2500 | 4.3000 | 4.1100 | 4.1300 | -10.217% | 20 | 683 | -76.271% |
| 2026-06-18 | 4.7500 | 4.8500 | 4.6000 | 4.6000 | -11.538% | 17 | 691 | -78.696% |
| 2026-06-17 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | -9.408% | 5 | 688 | -81.154% |
| 2026-06-16 | 5.1000 | 5.7500 | 5.0500 | 5.7400 | +12.549% | 26 | 689 | -82.927% |
| 2026-06-15 | 5.1000 | 5.1000 | 4.8500 | 5.1000 | -12.069% | 20 | 679 | -80.784% |
| 2026-06-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.782% | 2 | 679 | -83.103% |
| 2026-06-11 | 6.1100 | 6.6500 | 6.1100 | 6.6500 | -11.333% | 14 | 688 | -85.263% |
| 2026-06-09 | 6.4400 | 8.7500 | 6.4400 | 7.5000 | +9.489% | 26 | 690 | -86.933% |
| 2026-06-08 | 6.5000 | 6.8800 | 6.5000 | 6.8500 | -14.907% | 9 | 692 | -85.693% |
| 2026-06-05 | 6.9500 | 8.0900 | 6.6500 | 8.0500 | +27.778% | 59 | 695 | -87.826% |
| 2026-06-04 | 6.4000 | 6.4000 | 6.2000 | 6.3000 | +0.639% | 21 | 684 | -84.444% |
| 2026-06-03 | 6.3500 | 6.3500 | 6.2600 | 6.2600 | -10.571% | 24 | 670 | -84.345% |
| 2026-06-02 | 7.5000 | 7.5500 | 6.9700 | 7.0000 | -1.685% | 30 | 670 | -86.000% |
| 2026-06-01 | 7.2000 | 7.2000 | 6.7500 | 7.1200 | +18.865% | 10 | 674 | -86.236% |
| 2026-05-29 | 5.3100 | 6.0000 | 5.3100 | 5.9900 | +10.926% | 13 | 669 | -83.639% |
| 2026-05-28 | 5.5500 | 5.5500 | 5.1000 | 5.4000 | -3.571% | 60 | 609 | -81.852% |
| 2026-05-27 | 5.7000 | 5.8700 | 5.6000 | 5.6000 | +2.190% | 9 | 608 | -82.500% |
| 2026-05-26 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | +1.481% | 11 | 607 | -82.117% |
| 2026-05-22 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | -8.475% | 4 | 609 | -81.852% |
| 2026-05-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.065% | 1 | 609 | -83.390% |
| 2026-05-20 | 6.0000 | 6.2000 | 6.0000 | 6.1500 | -8.889% | 7 | 612 | -84.065% |
| 2026-05-19 | 7.2600 | 7.9500 | 6.7000 | 6.7500 | -6.250% | 85 | 543 | -85.481% |
| 2026-05-18 | 7.4000 | 7.6400 | 7.2000 | 7.2000 | -5.882% | 38 | 513 | -86.389% |
| 2026-05-15 | 7.2500 | 7.6500 | 7.2500 | 7.6500 | +14.179% | 5 | 512 | -87.190% |
| 2026-05-14 | 6.5200 | 7.0000 | 6.5200 | 6.7000 | +5.512% | 29 | 504 | -85.373% |
| 2026-05-13 | 6.6000 | 6.8500 | 6.3500 | 6.3500 | -5.926% | 32 | 484 | -84.567% |
| 2026-05-12 | 6.6000 | 7.0000 | 6.4900 | 6.7500 | +7.484% | 35 | 514 | -85.481% |
| 2026-05-11 | 6.7500 | 6.7500 | 6.1000 | 6.2800 | -1.102% | 17 | 517 | -84.395% |
| 2026-05-08 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -13.014% | 10 | 527 | -84.567% |
| 2026-05-07 | 7.2500 | 7.3000 | 7.1200 | 7.3000 | +0.690% | 60 | 472 | -86.575% |
| 2026-05-06 | 7.4000 | 7.4000 | 7.1900 | 7.2500 | -5.844% | 17 | 457 | -86.483% |
| 2026-05-05 | 8.5000 | 8.5200 | 7.7000 | 7.7000 | -15.847% | 57 | 428 | -87.273% |
| 2026-05-04 | 9.1000 | 9.3500 | 9.1000 | 9.1500 | -0.543% | 44 | 425 | -89.290% |
| 2026-05-01 | 9.2100 | 9.2500 | 9.1000 | 9.2000 | -5.155% | 18 | 417 | -89.348% |
| 2026-04-30 | 9.5000 | 10.1000 | 9.5000 | 9.7000 | -1.020% | 27 | 405 | -89.897% |
| 2026-04-29 | 10.0200 | 10.0500 | 9.7700 | 9.8000 | -14.783% | 74 | 392 | -90.000% |
| 2026-04-28 | 11.9200 | 12.3000 | 11.5000 | 11.5000 | 0.000% | 6 | 396 | -91.478% |
| 2026-04-27 | 11.8500 | 11.9000 | 11.2500 | 11.5000 | -8.367% | 11 | 389 | -91.478% |
| 2026-04-24 | 11.4100 | 12.5500 | 10.9100 | 12.5500 | -28.490% | 57 | 376 | -92.191% |
| 2026-04-23 | 17.5500 | 17.6000 | 17.5500 | 17.5500 | -4.620% | 4 | 372 | -94.416% |
| 2026-04-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +3.662% | 2 | 374 | -94.674% |
| 2026-04-21 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +2.305% | 5 | 369 | -94.479% |
| 2026-04-16 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -12.374% | 2 | 369 | -94.352% |
| 2026-04-14 | 19.4500 | 19.8000 | 19.4500 | 19.8000 | +7.317% | 4 | 367 | -95.051% |
| 2026-04-13 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -11.722% | 1 | 365 | -94.688% |
| 2026-04-09 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -32.472% | 6 | 364 | -95.311% |
| 2026-03-12 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +2.246% | 25 | 364 | -96.834% |
| 2026-02-25 | 31.1500 | 31.1500 | 30.2700 | 30.2700 | -0.264% | 670 | 31 | -96.762% |
| 2026-02-18 | 30.4500 | 30.4500 | 30.3500 | 30.3500 | +0.331% | 30 | 31 | -96.771% |
| 2026-02-13 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | -7.351% | 1 | 30 | -96.760% |
| 2026-01-27 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +21.150% | 30 | 30 | -96.998% |
| 2026-01-21 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | 0.000% | 30 | 30 | -96.364% |