INTC261120P00085000
INTC Nov 20 2026 85.00 Put
optionOPRA
EODOct 15, 2026
3.10USD+22.047%(+0.56)3,066Vol19,381OI
INTC261120P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.7300 | 5.0000 | 2.7900 | 3.1000 | +22.047% | 3,066 | 20,095 | 0.000% |
| 2026-10-14 | 2.1100 | 2.6600 | 1.8100 | 2.5400 | +55.828% | 2,726 | 19,226 | +22.047% |
| 2026-10-13 | 1.9500 | 2.1000 | 1.6300 | 1.6300 | -4.118% | 1,157 | 18,793 | +90.184% |
| 2026-10-12 | 1.8700 | 1.8700 | 1.6800 | 1.7000 | +6.918% | 656 | 18,145 | +82.353% |
| 2026-10-09 | 1.4200 | 1.6500 | 1.3600 | 1.5900 | +6.000% | 1,430 | 17,313 | +94.969% |
| 2026-10-08 | 1.2000 | 1.8100 | 1.1100 | 1.5000 | +51.515% | 723 | 17,132 | +106.667% |
| 2026-10-07 | 1.0800 | 1.0800 | 0.9300 | 0.9900 | -2.941% | 352 | 17,074 | +213.131% |
| 2026-10-06 | 0.7900 | 1.0200 | 0.7800 | 1.0200 | +18.605% | 1,305 | 17,741 | +203.922% |
| 2026-10-05 | 1.0500 | 1.1400 | 0.8000 | 0.8600 | 0.000% | 784 | 17,420 | +260.465% |
| 2026-10-02 | 0.8000 | 0.8700 | 0.7200 | 0.8600 | -16.505% | 365 | 17,413 | +260.465% |
| 2026-10-01 | 1.1500 | 1.1700 | 1.0000 | 1.0300 | -13.445% | 594 | 17,825 | +200.971% |
| 2026-09-30 | 1.2400 | 1.3200 | 1.1700 | 1.1900 | -13.139% | 178 | 17,846 | +160.504% |
| 2026-09-29 | 1.4500 | 1.5000 | 1.3400 | 1.3700 | -5.517% | 407 | 17,876 | +126.277% |
| 2026-09-28 | 1.3000 | 1.6000 | 1.3000 | 1.4500 | +20.833% | 1,813 | 18,508 | +113.793% |
| 2026-09-25 | 1.2600 | 1.2600 | 1.0200 | 1.2000 | +4.348% | 586 | 18,641 | +158.333% |
| 2026-09-24 | 1.5000 | 1.5600 | 1.1100 | 1.1500 | -17.857% | 805 | 18,701 | +169.565% |
| 2026-09-23 | 1.3000 | 1.4800 | 1.3000 | 1.4000 | +5.263% | 276 | 18,594 | +121.429% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.3300 | 1.3300 | -14.744% | 894 | 18,883 | +133.083% |
| 2026-09-21 | 2.1700 | 2.1700 | 1.5200 | 1.5600 | -42.647% | 3,492 | 21,592 | +98.718% |
| 2026-09-18 | 2.7700 | 2.9400 | 2.4700 | 2.7200 | -5.882% | 332 | 21,367 | +13.971% |
| 2026-09-17 | 3.2900 | 3.3600 | 2.5700 | 2.8900 | -31.678% | 4,062 | 17,998 | +7.266% |
| 2026-09-16 | 3.7000 | 4.4100 | 3.4500 | 4.2300 | -11.875% | 427 | 17,882 | -26.714% |
| 2026-09-15 | 4.4000 | 4.9000 | 4.3100 | 4.8000 | -3.030% | 467 | 17,907 | -35.417% |
| 2026-09-14 | 5.3800 | 6.0000 | 4.6000 | 4.9500 | +25.954% | 1,191 | 17,266 | -37.374% |
| 2026-09-11 | 4.1000 | 4.4100 | 3.7000 | 3.9300 | -16.561% | 1,271 | 16,101 | -21.120% |
| 2026-09-10 | 4.1700 | 4.9200 | 4.1700 | 4.7100 | +22.338% | 904 | 15,276 | -34.183% |
| 2026-09-09 | 4.5000 | 4.5000 | 3.7500 | 3.8500 | -7.229% | 1,279 | 14,125 | -19.481% |
| 2026-09-08 | 4.4400 | 4.9000 | 3.9000 | 4.1500 | -29.661% | 707 | 13,992 | -25.301% |
| 2026-09-04 | 6.5000 | 6.5000 | 5.6300 | 5.9000 | -13.235% | 144 | 14,038 | -47.458% |
| 2026-09-03 | 7.4300 | 7.9500 | 6.6000 | 6.8000 | -8.108% | 160 | 14,037 | -54.412% |
| 2026-09-02 | 7.7500 | 8.2100 | 7.1500 | 7.4000 | -5.972% | 281 | 13,932 | -58.108% |
| 2026-09-01 | 8.7000 | 9.0500 | 7.6000 | 7.8700 | +3.553% | 655 | 13,440 | -60.610% |
| 2026-08-31 | 7.6000 | 7.8700 | 7.3800 | 7.6000 | -3.797% | 32 | 13,450 | -59.211% |
| 2026-08-28 | 7.8500 | 8.2800 | 7.0000 | 7.9000 | +0.637% | 114 | 13,461 | -60.759% |
| 2026-08-27 | 8.0500 | 8.5300 | 7.3000 | 7.8500 | -14.208% | 287 | 13,487 | -60.510% |
| 2026-08-26 | 9.6000 | 9.9300 | 9.0500 | 9.1500 | -2.139% | 1,037 | 12,665 | -66.120% |
| 2026-08-25 | 8.7000 | 9.4000 | 8.6500 | 9.3500 | -2.604% | 3,253 | 10,095 | -66.845% |
| 2026-08-24 | 9.2000 | 10.5000 | 9.1300 | 9.6000 | +7.865% | 2,839 | 8,739 | -67.708% |
| 2026-08-21 | 8.3900 | 9.0000 | 8.3000 | 8.9000 | +7.229% | 206 | 8,756 | -65.169% |
| 2026-08-20 | 8.5000 | 8.9000 | 8.2500 | 8.3000 | +4.798% | 94 | 8,710 | -62.651% |
| 2026-08-19 | 6.7500 | 8.6000 | 6.7500 | 7.9200 | +11.392% | 705 | 8,114 | -60.859% |
| 2026-08-18 | 6.9500 | 7.7000 | 6.7600 | 7.1100 | +23.652% | 219 | 8,062 | -56.399% |
| 2026-08-17 | 6.2000 | 6.2500 | 5.4500 | 5.7500 | -8.000% | 278 | 8,098 | -46.087% |
| 2026-08-14 | 6.1500 | 6.3500 | 5.9000 | 6.2500 | -1.575% | 70 | 8,052 | -50.400% |
| 2026-08-13 | 6.8200 | 6.8200 | 5.9500 | 6.3500 | -7.028% | 2,219 | 9,550 | -51.181% |
| 2026-08-12 | 7.0500 | 7.1600 | 6.4500 | 6.8300 | -15.679% | 152 | 9,521 | -54.612% |
| 2026-08-11 | 8.7700 | 8.7700 | 8.0000 | 8.1000 | -4.706% | 2,290 | 8,157 | -61.728% |
| 2026-08-10 | 8.9000 | 9.1500 | 7.8700 | 8.5000 | +5.459% | 1,644 | 7,180 | -63.529% |
| 2026-08-07 | 9.1500 | 9.1500 | 8.0000 | 8.0600 | -10.939% | 88 | 7,150 | -61.538% |
| 2026-08-06 | 9.0500 | 9.1000 | 8.8000 | 9.0500 | +4.023% | 36 | 7,150 | -65.746% |
| 2026-08-05 | 9.9500 | 9.9500 | 8.7000 | 8.7000 | -8.517% | 160 | 7,141 | -64.368% |
| 2026-08-04 | 10.0600 | 10.2400 | 9.5100 | 9.5100 | -21.079% | 199 | 7,062 | -67.403% |
| 2026-08-03 | 13.7600 | 13.7600 | 12.0500 | 12.0500 | -2.192% | 17 | 7,053 | -74.274% |
| 2026-07-31 | 11.6500 | 13.0000 | 11.6500 | 12.3200 | -4.496% | 25 | 7,046 | -74.838% |
| 2026-07-30 | 13.6000 | 13.6000 | 11.6700 | 12.9000 | -16.828% | 52 | 7,032 | -75.969% |
| 2026-07-29 | 14.1800 | 16.2000 | 14.1800 | 15.5100 | +8.462% | 50 | 7,026 | -80.013% |
| 2026-07-28 | 14.0200 | 15.6500 | 13.9000 | 14.3000 | +17.695% | 205 | 6,921 | -78.322% |
| 2026-07-27 | 11.8000 | 14.0700 | 11.6900 | 12.1500 | -3.187% | 303 | 6,734 | -74.486% |
| 2026-07-24 | 11.0400 | 12.6000 | 11.0400 | 12.5500 | +9.321% | 1,405 | 5,387 | -75.299% |
| 2026-07-23 | 11.5200 | 11.6500 | 10.8500 | 11.4800 | +7.996% | 88 | 5,367 | -72.997% |
| 2026-07-22 | 10.9700 | 10.9800 | 10.5000 | 10.6300 | -0.747% | 70 | 5,364 | -70.837% |
| 2026-07-21 | 10.9500 | 11.3400 | 10.6100 | 10.7100 | -14.661% | 417 | 5,128 | -71.055% |
| 2026-07-20 | 12.5300 | 12.6000 | 12.1000 | 12.5500 | -6.552% | 306 | 5,121 | -75.299% |
| 2026-07-17 | 14.5000 | 14.5000 | 12.4700 | 13.4300 | +7.871% | 133 | 5,134 | -76.917% |
| 2026-07-16 | 11.3100 | 12.6800 | 11.3100 | 12.4500 | +14.220% | 42 | 5,127 | -75.100% |
| 2026-07-15 | 11.2000 | 11.5800 | 10.9000 | 10.9000 | +12.371% | 269 | 4,876 | -71.560% |
| 2026-07-14 | 9.8500 | 10.4500 | 9.7000 | 9.7000 | -10.846% | 866 | 4,014 | -68.041% |
| 2026-07-13 | 10.3000 | 10.8800 | 10.1500 | 10.8800 | +18.261% | 15 | 4,002 | -71.507% |
| 2026-07-10 | 9.6900 | 9.7000 | 9.1500 | 9.2000 | -1.604% | 146 | 4,005 | -66.304% |
| 2026-07-09 | 9.1300 | 9.5000 | 8.9500 | 9.3500 | -10.952% | 51 | 3,996 | -66.845% |
| 2026-07-08 | 10.3000 | 11.1500 | 10.3000 | 10.5000 | +4.478% | 54 | 3,989 | -70.476% |
| 2026-07-07 | 9.5500 | 10.4000 | 9.5500 | 10.0500 | +28.846% | 149 | 3,906 | -69.154% |
| 2026-07-06 | 7.8500 | 7.8500 | 7.7000 | 7.8000 | -10.345% | 411 | 3,506 | -60.256% |
| 2026-07-02 | 7.8400 | 8.8500 | 7.8400 | 8.7000 | +22.535% | 810 | 2,707 | -64.368% |
| 2026-07-01 | 6.4000 | 7.1000 | 6.4000 | 7.1000 | +20.339% | 20 | 2,693 | -56.338% |
| 2026-06-30 | 5.9500 | 5.9500 | 5.8500 | 5.9000 | -15.108% | 17 | 2,695 | -47.458% |
| 2026-06-29 | 7.7000 | 8.3500 | 6.9500 | 6.9500 | -1.418% | 275 | 2,487 | -55.396% |
| 2026-06-25 | 6.3700 | 7.5000 | 6.3700 | 7.0500 | -3.425% | 57 | 2,484 | -56.028% |
| 2026-06-24 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 2 | 2,484 | -57.534% |
| 2026-06-23 | 7.2500 | 7.4000 | 7.0000 | 7.3000 | +12.308% | 110 | 2,421 | -57.534% |
| 2026-06-22 | 6.5000 | 6.5000 | 6.3500 | 6.5000 | -8.062% | 11 | 2,423 | -52.308% |
| 2026-06-18 | 6.9900 | 7.4200 | 6.9000 | 7.0700 | -16.430% | 154 | 2,517 | -56.153% |
| 2026-06-17 | 8.9000 | 8.9000 | 8.1600 | 8.4600 | -4.944% | 1,758 | 787 | -63.357% |
| 2026-06-16 | 7.7000 | 8.9200 | 7.7000 | 8.9000 | +13.376% | 94 | 786 | -65.169% |
| 2026-06-15 | 7.4500 | 7.8500 | 7.4500 | 7.8500 | -9.770% | 71 | 797 | -60.510% |
| 2026-06-12 | 8.8400 | 8.8400 | 8.4600 | 8.7000 | -8.901% | 16 | 802 | -64.368% |
| 2026-06-11 | 9.5000 | 10.0500 | 9.4200 | 9.5500 | -14.350% | 6 | 805 | -67.539% |
| 2026-06-10 | 11.1500 | 11.2000 | 10.6300 | 11.1500 | -3.128% | 17 | 797 | -72.197% |
| 2026-06-09 | 10.0500 | 12.9600 | 10.0500 | 11.5100 | +10.673% | 33 | 789 | -73.067% |
| 2026-06-08 | 10.1500 | 10.6500 | 10.1500 | 10.4000 | -15.789% | 25 | 770 | -70.192% |
| 2026-06-05 | 10.6000 | 12.4000 | 10.6000 | 12.3500 | +25.381% | 199 | 729 | -74.899% |
| 2026-06-04 | 9.7500 | 9.8500 | 9.7500 | 9.8500 | +1.026% | 48 | 754 | -68.528% |
| 2026-06-03 | 9.6500 | 10.0000 | 9.6500 | 9.7500 | -9.722% | 43 | 756 | -68.205% |
| 2026-06-02 | 11.2000 | 11.2000 | 10.7100 | 10.8000 | -0.093% | 175 | 662 | -71.296% |
| 2026-06-01 | 10.7900 | 10.9000 | 10.5000 | 10.8100 | +21.461% | 62 | 609 | -71.323% |
| 2026-05-29 | 8.4000 | 8.9500 | 8.4000 | 8.9000 | +7.229% | 42 | 574 | -65.169% |
| 2026-05-28 | 8.7000 | 8.7000 | 8.2700 | 8.3000 | -4.598% | 12 | 562 | -62.651% |
| 2026-05-27 | 8.8700 | 8.8700 | 8.6000 | 8.7000 | +5.072% | 99 | 510 | -64.368% |
| 2026-05-26 | 8.0300 | 8.4000 | 8.0300 | 8.2800 | -1.429% | 29 | 477 | -62.560% |
| 2026-05-22 | 8.4000 | 8.4000 | 8.1000 | 8.4000 | -11.111% | 97 | 406 | -63.095% |
| 2026-05-20 | 9.3300 | 9.5000 | 9.1500 | 9.4500 | -5.970% | 33 | 414 | -67.196% |
| 2026-05-19 | 11.3500 | 11.8500 | 10.0500 | 10.0500 | -9.050% | 170 | 317 | -69.154% |
| 2026-05-18 | 11.2500 | 11.4000 | 11.0500 | 11.0500 | -3.493% | 162 | 265 | -71.946% |
| 2026-05-15 | 11.7400 | 11.7400 | 11.2000 | 11.4500 | +12.808% | 34 | 273 | -72.926% |
| 2026-05-14 | 10.1400 | 10.1700 | 10.0500 | 10.1500 | +6.842% | 5 | 272 | -69.458% |
| 2026-05-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.523% | 10 | 262 | -67.368% |
| 2026-05-12 | 10.1000 | 10.2500 | 9.9500 | 9.9500 | +3.109% | 86 | 209 | -68.844% |
| 2026-05-08 | 9.6500 | 9.8500 | 9.3200 | 9.6500 | -8.183% | 48 | 191 | -67.876% |
| 2026-05-07 | 10.4000 | 10.5100 | 10.4000 | 10.5100 | -0.849% | 3 | 189 | -70.504% |
| 2026-05-06 | 11.0700 | 11.0700 | 10.6000 | 10.6000 | -11.667% | 2 | 188 | -70.755% |
| 2026-05-05 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.409% | 1 | 187 | -74.167% |
| 2026-05-04 | 13.8000 | 13.8000 | 13.4500 | 13.7000 | +1.481% | 67 | 192 | -77.372% |
| 2026-05-01 | 13.4000 | 13.5500 | 13.4000 | 13.5000 | -5.923% | 10 | 184 | -77.037% |
| 2026-04-30 | 14.6800 | 14.6800 | 14.1700 | 14.3500 | -2.381% | 6 | 185 | -78.397% |
| 2026-04-29 | 16.0000 | 16.0000 | 14.4000 | 14.7000 | -11.976% | 39 | 198 | -78.912% |
| 2026-04-28 | 17.3300 | 17.8000 | 16.7000 | 16.7000 | 0.000% | 26 | 185 | -81.437% |
| 2026-04-27 | 16.9000 | 17.3300 | 16.7000 | 16.7000 | -9.239% | 137 | 70 | -81.437% |
| 2026-04-24 | 16.9400 | 18.4000 | 16.9400 | 18.4000 | 0.000% | 77 | 0 | -83.152% |