INTC261120P00080000
INTC Nov 20 2026 80.00 Put
optionOPRA
EODOct 15, 2026
1.82USD+19.737%(+0.30)4,553Vol22,432OI
INTC261120P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2.1900 | 3.1600 | 1.6500 | 1.8200 | +19.737% | 4,553 | 22,427 | 0.000% |
| 2026-10-14 | 1.1400 | 1.5800 | 1.0000 | 1.5200 | +60.000% | 1,670 | 21,866 | +19.737% |
| 2026-10-13 | 1.1600 | 1.1800 | 0.9300 | 0.9500 | +1.064% | 1,420 | 22,002 | +91.579% |
| 2026-10-12 | 1.0500 | 1.0600 | 0.9400 | 0.9400 | +4.444% | 847 | 21,816 | +93.617% |
| 2026-10-09 | 0.8400 | 0.9500 | 0.8100 | 0.9000 | 0.000% | 1,095 | 21,103 | +102.222% |
| 2026-10-08 | 0.6800 | 1.0800 | 0.6600 | 0.9000 | +55.172% | 719 | 20,795 | +102.222% |
| 2026-10-07 | 0.6200 | 0.6200 | 0.5500 | 0.5800 | -1.695% | 179 | 20,782 | +213.793% |
| 2026-10-06 | 0.4800 | 0.5900 | 0.4600 | 0.5900 | +15.686% | 397 | 20,911 | +208.475% |
| 2026-10-05 | 0.6800 | 0.7900 | 0.4700 | 0.5100 | -5.556% | 8,400 | 21,913 | +256.863% |
| 2026-10-02 | 0.5400 | 0.6000 | 0.4500 | 0.5400 | -15.625% | 539 | 22,031 | +237.037% |
| 2026-10-01 | 0.7200 | 0.7500 | 0.6300 | 0.6400 | -14.667% | 364 | 22,265 | +184.375% |
| 2026-09-30 | 0.8700 | 0.8700 | 0.7400 | 0.7500 | -15.730% | 283 | 22,337 | +142.667% |
| 2026-09-29 | 0.9300 | 0.9500 | 0.8400 | 0.8900 | -3.261% | 362 | 22,402 | +104.494% |
| 2026-09-28 | 0.8200 | 1.0200 | 0.8200 | 0.9200 | +16.456% | 4,312 | 24,690 | +97.826% |
| 2026-09-25 | 0.7300 | 0.8100 | 0.6800 | 0.7900 | +1.282% | 478 | 24,751 | +130.380% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.7400 | 0.7800 | -13.333% | 628 | 26,462 | +133.333% |
| 2026-09-23 | 0.8900 | 0.9700 | 0.8800 | 0.9000 | +1.124% | 6,319 | 28,279 | +102.222% |
| 2026-09-22 | 1.0900 | 1.1400 | 0.8900 | 0.8900 | -13.592% | 1,084 | 27,877 | +104.494% |
| 2026-09-21 | 1.3000 | 1.4100 | 1.0100 | 1.0300 | -44.022% | 3,580 | 27,516 | +76.699% |
| 2026-09-18 | 1.9300 | 1.9600 | 1.6400 | 1.8400 | -6.599% | 584 | 27,542 | -1.087% |
| 2026-09-17 | 2.2000 | 2.2900 | 1.7200 | 1.9700 | -31.597% | 4,118 | 29,663 | -7.614% |
| 2026-09-16 | 2.6300 | 3.0500 | 2.3100 | 2.8800 | -12.727% | 1,008 | 29,192 | -36.806% |
| 2026-09-15 | 3.1100 | 3.3500 | 2.9000 | 3.3000 | -2.941% | 415 | 29,168 | -44.848% |
| 2026-09-14 | 3.8500 | 4.2000 | 3.1000 | 3.4000 | +28.302% | 414 | 29,088 | -46.471% |
| 2026-09-11 | 2.9000 | 2.9000 | 2.5400 | 2.6500 | -19.697% | 614 | 28,753 | -31.321% |
| 2026-09-10 | 3.2600 | 3.4500 | 2.9800 | 3.3000 | +25.000% | 5,082 | 24,454 | -44.848% |
| 2026-09-09 | 2.9800 | 3.0400 | 2.6000 | 2.6400 | -10.508% | 2,183 | 22,939 | -31.061% |
| 2026-09-08 | 3.3200 | 3.5000 | 2.6900 | 2.9500 | -28.916% | 556 | 23,094 | -38.305% |
| 2026-09-04 | 4.5000 | 4.5500 | 3.9300 | 4.1500 | -15.992% | 1,391 | 22,067 | -56.145% |
| 2026-09-03 | 5.3000 | 5.5000 | 4.6500 | 4.9400 | -5.000% | 357 | 22,070 | -63.158% |
| 2026-09-02 | 5.5000 | 6.0000 | 5.1000 | 5.2000 | -7.143% | 138 | 22,248 | -65.000% |
| 2026-09-01 | 6.0000 | 6.6500 | 5.5000 | 5.6000 | +1.818% | 1,405 | 22,380 | -67.500% |
| 2026-08-31 | 5.5800 | 5.6500 | 5.2000 | 5.5000 | -3.509% | 208 | 22,461 | -66.909% |
| 2026-08-28 | 5.8500 | 6.0500 | 5.0000 | 5.7000 | +7.547% | 344 | 22,517 | -68.070% |
| 2026-08-27 | 5.8500 | 6.2500 | 5.3000 | 5.3000 | -20.896% | 680 | 22,590 | -65.660% |
| 2026-08-26 | 7.2500 | 7.4800 | 6.7000 | 6.7000 | -4.286% | 3,741 | 21,020 | -72.836% |
| 2026-08-25 | 6.4800 | 7.0000 | 6.3400 | 7.0000 | -1.685% | 360 | 20,888 | -74.000% |
| 2026-08-24 | 6.9000 | 7.8500 | 6.9000 | 7.1200 | +7.391% | 550 | 20,687 | -74.438% |
| 2026-08-21 | 6.2500 | 6.7700 | 6.2500 | 6.6300 | +6.935% | 1,534 | 19,572 | -72.549% |
| 2026-08-20 | 6.0500 | 6.6000 | 6.0000 | 6.2000 | +5.442% | 3,921 | 15,834 | -70.645% |
| 2026-08-19 | 5.0000 | 6.4700 | 5.0000 | 5.8800 | +12.000% | 1,104 | 15,357 | -69.048% |
| 2026-08-18 | 5.2000 | 5.7000 | 5.0000 | 5.2500 | +22.093% | 623 | 14,974 | -65.333% |
| 2026-08-17 | 4.6500 | 4.6500 | 3.9000 | 4.3000 | -6.522% | 142 | 14,997 | -57.674% |
| 2026-08-14 | 4.7000 | 4.8000 | 4.3700 | 4.6000 | 0.000% | 123 | 14,925 | -60.435% |
| 2026-08-13 | 5.0900 | 5.1100 | 4.3000 | 4.6000 | -12.046% | 415 | 14,757 | -60.435% |
| 2026-08-12 | 5.1200 | 5.4300 | 4.7500 | 5.2300 | -14.262% | 192 | 14,675 | -65.201% |
| 2026-08-11 | 6.4500 | 6.7300 | 6.0500 | 6.1000 | -5.426% | 280 | 14,466 | -70.164% |
| 2026-08-10 | 6.9200 | 7.1000 | 6.1100 | 6.4500 | +2.381% | 158 | 14,465 | -71.783% |
| 2026-08-07 | 6.9000 | 7.2500 | 6.3000 | 6.3000 | -11.268% | 50 | 14,468 | -71.111% |
| 2026-08-06 | 8.0500 | 8.0500 | 6.7000 | 7.1000 | +5.185% | 429 | 14,142 | -74.366% |
| 2026-08-05 | 7.5000 | 7.9000 | 6.7500 | 6.7500 | -13.462% | 160 | 14,141 | -73.037% |
| 2026-08-04 | 8.5500 | 8.5500 | 7.6000 | 7.8000 | -19.338% | 730 | 13,918 | -76.667% |
| 2026-08-03 | 10.6500 | 11.2500 | 9.5400 | 9.6700 | -3.781% | 280 | 13,672 | -81.179% |
| 2026-07-31 | 8.5300 | 10.0500 | 8.5300 | 10.0500 | +1.005% | 234 | 13,499 | -81.891% |
| 2026-07-30 | 10.8700 | 10.8700 | 9.3800 | 9.9500 | -19.106% | 814 | 13,491 | -81.709% |
| 2026-07-29 | 12.2100 | 13.3900 | 12.2100 | 12.3000 | +6.586% | 42 | 13,488 | -85.203% |
| 2026-07-28 | 11.6600 | 12.9000 | 11.2800 | 11.5400 | +16.920% | 131 | 13,434 | -84.229% |
| 2026-07-27 | 9.8500 | 11.5900 | 9.6200 | 9.8700 | -0.904% | 2,248 | 12,551 | -81.560% |
| 2026-07-24 | 8.9000 | 10.1500 | 8.7500 | 9.9600 | +6.867% | 76 | 12,547 | -81.727% |
| 2026-07-23 | 9.6400 | 9.6400 | 8.7500 | 9.3200 | +6.514% | 3,532 | 9,038 | -80.472% |
| 2026-07-22 | 8.5000 | 8.8100 | 8.5000 | 8.7500 | +0.923% | 147 | 9,061 | -79.200% |
| 2026-07-21 | 9.0500 | 9.0900 | 8.6400 | 8.6700 | -16.474% | 306 | 9,081 | -79.008% |
| 2026-07-20 | 9.7000 | 10.3800 | 9.6100 | 10.3800 | -5.636% | 2,678 | 6,637 | -82.466% |
| 2026-07-17 | 11.9000 | 12.0300 | 10.1000 | 11.0000 | +6.693% | 86 | 6,566 | -83.455% |
| 2026-07-16 | 9.4800 | 10.3500 | 9.2200 | 10.3100 | +17.159% | 361 | 6,224 | -82.347% |
| 2026-07-15 | 7.8800 | 9.4500 | 7.8800 | 8.8000 | +11.392% | 75 | 6,214 | -79.318% |
| 2026-07-14 | 7.8700 | 8.5000 | 7.7500 | 7.9000 | -9.714% | 41 | 6,184 | -76.962% |
| 2026-07-13 | 8.5000 | 8.7500 | 8.0000 | 8.7500 | +15.741% | 160 | 6,054 | -79.200% |
| 2026-07-10 | 8.2400 | 8.2400 | 7.5600 | 7.5600 | -0.526% | 6 | 6,049 | -75.926% |
| 2026-07-09 | 7.3000 | 7.7000 | 7.2200 | 7.6000 | -10.059% | 9 | 6,047 | -76.053% |
| 2026-07-08 | 8.4500 | 9.1500 | 8.4500 | 8.4500 | +0.715% | 21 | 6,035 | -78.462% |
| 2026-07-07 | 8.0000 | 8.5000 | 7.9500 | 8.3900 | +34.240% | 1,001 | 5,093 | -78.308% |
| 2026-07-06 | 6.7000 | 6.7000 | 6.2500 | 6.2500 | -14.966% | 206 | 5,042 | -70.880% |
| 2026-07-02 | 6.5000 | 7.3500 | 6.3800 | 7.3500 | +24.155% | 20 | 5,026 | -75.238% |
| 2026-07-01 | 5.3700 | 5.9200 | 5.3000 | 5.9200 | +24.632% | 56 | 4,990 | -69.257% |
| 2026-06-30 | 5.2700 | 5.2700 | 4.7500 | 4.7500 | -16.667% | 4,086 | 1,303 | -61.684% |
| 2026-06-29 | 6.3000 | 6.9000 | 5.6800 | 5.7000 | -8.065% | 11 | 1,301 | -68.070% |
| 2026-06-26 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +5.085% | 2 | 1,301 | -70.645% |
| 2026-06-25 | 5.2000 | 6.3100 | 5.2000 | 5.9000 | -4.839% | 9 | 1,301 | -69.153% |
| 2026-06-24 | 6.0500 | 6.2000 | 5.6100 | 6.2000 | +5.085% | 7 | 1,297 | -70.645% |
| 2026-06-23 | 5.8000 | 5.9300 | 5.7000 | 5.9000 | +15.460% | 32 | 1,268 | -69.153% |
| 2026-06-22 | 4.9200 | 5.3500 | 4.9200 | 5.1100 | -9.877% | 76 | 1,257 | -64.384% |
| 2026-06-18 | 5.8500 | 6.0500 | 5.5500 | 5.6700 | -15.750% | 244 | 1,198 | -67.901% |
| 2026-06-17 | 7.1000 | 7.1000 | 6.7300 | 6.7300 | -8.435% | 133 | 1,098 | -72.957% |
| 2026-06-16 | 6.4500 | 7.3500 | 6.3500 | 7.3500 | +16.297% | 17 | 1,099 | -75.238% |
| 2026-06-15 | 6.2500 | 6.3200 | 6.1900 | 6.3200 | -6.370% | 90 | 1,102 | -71.203% |
| 2026-06-12 | 7.1200 | 7.1200 | 6.7500 | 6.7500 | -10.000% | 15 | 1,109 | -73.037% |
| 2026-06-11 | 7.9500 | 8.6400 | 7.5000 | 7.5000 | -18.033% | 85 | 1,132 | -75.733% |
| 2026-06-10 | 8.9800 | 9.1500 | 8.6000 | 9.1500 | +0.439% | 22 | 1,124 | -80.109% |
| 2026-06-09 | 9.0900 | 10.0900 | 9.0900 | 9.1100 | +9.759% | 34 | 1,090 | -80.022% |
| 2026-06-08 | 8.6500 | 8.6500 | 8.2500 | 8.3000 | -17.000% | 50 | 1,076 | -78.072% |
| 2026-06-05 | 8.7500 | 10.0800 | 8.6500 | 10.0000 | +32.450% | 156 | 1,023 | -81.800% |
| 2026-06-04 | 8.3000 | 8.3000 | 7.5100 | 7.5500 | -4.430% | 16 | 1,021 | -75.894% |
| 2026-06-03 | 7.5500 | 8.1000 | 7.5000 | 7.9000 | -9.195% | 79 | 1,027 | -76.962% |
| 2026-06-02 | 9.2600 | 9.2600 | 8.6900 | 8.7000 | -1.584% | 42 | 1,029 | -79.080% |
| 2026-06-01 | 8.6000 | 9.0000 | 8.3500 | 8.8400 | +20.272% | 60 | 1,012 | -79.412% |
| 2026-05-29 | 6.8000 | 7.3500 | 6.8000 | 7.3500 | +8.889% | 82 | 948 | -75.238% |
| 2026-05-28 | 7.1000 | 7.1500 | 6.7500 | 6.7500 | -4.661% | 84 | 866 | -73.037% |
| 2026-05-27 | 7.3000 | 7.3000 | 7.0000 | 7.0800 | +3.358% | 120 | 808 | -74.294% |
| 2026-05-26 | 6.6500 | 6.9000 | 6.6500 | 6.8500 | +1.481% | 66 | 768 | -73.431% |
| 2026-05-22 | 6.7500 | 6.8500 | 6.7500 | 6.7500 | -11.184% | 56 | 724 | -73.037% |
| 2026-05-21 | 7.6300 | 7.6300 | 7.2000 | 7.6000 | +2.013% | 69 | 691 | -76.053% |
| 2026-05-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -11.310% | 3 | 691 | -75.570% |
| 2026-05-19 | 9.4500 | 9.7600 | 8.4000 | 8.4000 | -9.189% | 20 | 684 | -78.333% |
| 2026-05-18 | 8.5400 | 9.4000 | 8.3100 | 9.2500 | +5.114% | 102 | 658 | -80.324% |
| 2026-05-15 | 9.5000 | 9.5400 | 8.8000 | 8.8000 | +4.762% | 26 | 644 | -79.318% |
| 2026-05-14 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +5.000% | 32 | 613 | -78.333% |
| 2026-05-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 17 | 611 | -77.250% |
| 2026-05-12 | 8.3000 | 8.8000 | 8.1000 | 8.1000 | +2.532% | 132 | 660 | -77.531% |
| 2026-05-11 | 7.2300 | 7.9000 | 7.2300 | 7.9000 | -2.469% | 224 | 501 | -76.962% |
| 2026-05-08 | 8.5600 | 8.5600 | 7.6000 | 8.1000 | -10.989% | 105 | 452 | -77.531% |
| 2026-05-07 | 8.6000 | 9.1000 | 8.5900 | 9.1000 | +3.292% | 5 | 449 | -80.000% |
| 2026-05-06 | 9.2000 | 9.2700 | 8.7000 | 8.8100 | -6.969% | 167 | 354 | -79.342% |
| 2026-05-05 | 11.1500 | 11.1500 | 9.3300 | 9.4700 | -15.822% | 102 | 328 | -80.781% |
| 2026-05-04 | 11.5000 | 11.5000 | 11.1600 | 11.2500 | +0.897% | 27 | 328 | -83.822% |
| 2026-05-01 | 11.4200 | 11.4200 | 11.1000 | 11.1500 | -5.907% | 119 | 230 | -83.677% |
| 2026-04-30 | 11.9000 | 12.0000 | 11.7200 | 11.8500 | -2.066% | 204 | 285 | -84.641% |
| 2026-04-29 | 12.8500 | 12.8500 | 12.1000 | 12.1000 | -12.000% | 238 | 116 | -84.959% |
| 2026-04-28 | 14.2500 | 15.0000 | 13.7500 | 13.7500 | -2.895% | 98 | 121 | -86.764% |
| 2026-04-27 | 13.8100 | 14.6000 | 13.8100 | 14.1600 | -7.451% | 107 | 41 | -87.147% |
| 2026-04-24 | 14.1800 | 15.5500 | 14.1800 | 15.3000 | -25.147% | 24 | 21 | -88.105% |
| 2026-04-23 | 21.0500 | 21.0500 | 20.4400 | 20.4400 | -12.575% | 15 | 6 | -91.096% |
| 2026-04-14 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | -31.032% | 1 | 6 | -92.216% |
| 2026-01-28 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | -3.143% | 5 | 5 | -94.631% |
| 2026-01-23 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +16.667% | 2 | 2 | -94.800% |
| 2026-01-22 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 0.000% | 2 | 2 | -93.933% |