INTC261120P00090000
INTC Nov 20 2026 90.00 Put
optionOPRA
EODOct 6, 2026
1.70USD+20.567%(+0.29)3,689Vol16,364OI
INTC261120P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2900 | 1.7000 | 1.2900 | 1.7000 | +20.567% | 3,689 | 13,424 | 0.000% |
| 2026-10-05 | 1.7200 | 1.7300 | 1.3300 | 1.4100 | -2.083% | 1,900 | 13,176 | +20.567% |
| 2026-10-02 | 1.3400 | 1.4400 | 1.1100 | 1.4400 | -9.434% | 2,463 | 12,965 | +18.056% |
| 2026-10-01 | 1.8700 | 1.8800 | 1.5300 | 1.5900 | -13.115% | 586 | 12,847 | +6.918% |
| 2026-09-30 | 1.8400 | 2.0200 | 1.7800 | 1.8300 | -15.668% | 161 | 12,871 | -7.104% |
| 2026-09-29 | 2.1600 | 2.3100 | 2.0300 | 2.1700 | -2.252% | 451 | 12,765 | -21.659% |
| 2026-09-28 | 1.9400 | 2.3900 | 1.9100 | 2.2200 | +24.022% | 3,824 | 12,442 | -23.423% |
| 2026-09-25 | 1.7200 | 1.8100 | 1.5400 | 1.7900 | +5.294% | 3,892 | 14,423 | -5.028% |
| 2026-09-24 | 2.0500 | 2.0500 | 1.6500 | 1.7000 | -15.000% | 1,862 | 14,573 | 0.000% |
| 2026-09-23 | 1.9800 | 2.2100 | 1.9700 | 2.0000 | +1.523% | 1,149 | 14,423 | -15.000% |
| 2026-09-22 | 2.4200 | 2.4200 | 1.9700 | 1.9700 | -14.348% | 1,139 | 14,130 | -13.706% |
| 2026-09-21 | 2.8400 | 3.0500 | 2.2500 | 2.3000 | -42.500% | 4,071 | 11,693 | -26.087% |
| 2026-09-18 | 4.0500 | 4.3000 | 3.6300 | 4.0000 | -1.235% | 2,308 | 9,999 | -57.500% |
| 2026-09-17 | 4.6000 | 4.8500 | 3.6900 | 4.0500 | -31.703% | 2,134 | 8,641 | -58.025% |
| 2026-09-16 | 5.4000 | 6.2500 | 5.0000 | 5.9300 | -12.794% | 1,129 | 8,378 | -71.332% |
| 2026-09-15 | 6.2000 | 6.9000 | 6.1100 | 6.8000 | -2.158% | 996 | 8,172 | -75.000% |
| 2026-09-14 | 7.5500 | 8.0300 | 6.4700 | 6.9500 | +26.364% | 216 | 8,168 | -75.540% |
| 2026-09-11 | 5.9000 | 5.9000 | 5.3400 | 5.5000 | -15.385% | 444 | 8,132 | -69.091% |
| 2026-09-10 | 6.1000 | 6.8600 | 6.0500 | 6.5000 | +22.642% | 566 | 7,875 | -73.846% |
| 2026-09-09 | 6.2500 | 6.2500 | 5.2000 | 5.3000 | -9.402% | 594 | 7,703 | -67.925% |
| 2026-09-08 | 6.2800 | 6.7700 | 5.1500 | 5.8500 | -27.778% | 1,252 | 7,678 | -70.940% |
| 2026-09-04 | 8.8500 | 8.8500 | 7.7500 | 8.1000 | -14.467% | 290 | 7,556 | -79.012% |
| 2026-09-03 | 10.8000 | 10.8000 | 8.9700 | 9.4700 | -4.247% | 279 | 7,526 | -82.049% |
| 2026-09-02 | 11.0000 | 11.0000 | 9.6700 | 9.8900 | -6.256% | 98 | 7,625 | -82.811% |
| 2026-09-01 | 11.5000 | 12.0000 | 10.3500 | 10.5500 | +4.249% | 192 | 7,533 | -83.886% |
| 2026-08-31 | 9.6000 | 10.5000 | 9.6000 | 10.1200 | -4.076% | 72 | 7,519 | -83.202% |
| 2026-08-28 | 9.6500 | 10.9000 | 9.4500 | 10.5500 | +3.027% | 296 | 7,387 | -83.886% |
| 2026-08-27 | 10.5200 | 11.3500 | 9.8500 | 10.2400 | -12.851% | 209 | 7,292 | -83.398% |
| 2026-08-26 | 12.5000 | 12.9300 | 11.7500 | 11.7500 | -2.570% | 3,341 | 5,683 | -85.532% |
| 2026-08-25 | 11.1000 | 12.1000 | 11.1000 | 12.0600 | -0.904% | 239 | 5,549 | -85.904% |
| 2026-08-24 | 12.3900 | 13.5000 | 12.1000 | 12.1700 | +8.178% | 90 | 5,533 | -86.031% |
| 2026-08-21 | 10.8900 | 11.7000 | 10.8900 | 11.2500 | +4.944% | 281 | 5,535 | -84.889% |
| 2026-08-20 | 10.9200 | 11.5000 | 10.5500 | 10.7200 | +4.280% | 156 | 5,453 | -84.142% |
| 2026-08-19 | 9.1700 | 11.2000 | 9.1700 | 10.2800 | +10.776% | 645 | 5,135 | -83.463% |
| 2026-08-18 | 9.3000 | 9.9500 | 8.8000 | 9.2800 | +20.519% | 2,203 | 4,897 | -81.681% |
| 2026-08-17 | 7.9000 | 8.1000 | 7.2000 | 7.7000 | -4.938% | 169 | 4,809 | -77.922% |
| 2026-08-14 | 7.8700 | 8.3000 | 7.7000 | 8.1000 | -1.818% | 139 | 4,769 | -79.012% |
| 2026-08-13 | 8.8000 | 8.8500 | 7.6000 | 8.2500 | -8.840% | 2,334 | 5,190 | -79.394% |
| 2026-08-12 | 9.2500 | 9.2500 | 8.4000 | 9.0500 | -12.306% | 352 | 5,200 | -81.215% |
| 2026-08-11 | 10.8700 | 11.1500 | 10.3000 | 10.3200 | -3.551% | 141 | 5,115 | -83.527% |
| 2026-08-10 | 11.2000 | 11.5000 | 10.1000 | 10.7000 | +5.419% | 145 | 5,022 | -84.112% |
| 2026-08-07 | 11.2000 | 11.4200 | 10.1500 | 10.1500 | -10.494% | 118 | 4,968 | -83.251% |
| 2026-08-06 | 12.8800 | 12.8800 | 10.8500 | 11.3400 | +4.132% | 147 | 4,925 | -85.009% |
| 2026-08-05 | 12.1000 | 12.3000 | 10.8500 | 10.8900 | -9.250% | 799 | 5,594 | -84.389% |
| 2026-08-04 | 12.2800 | 12.3700 | 11.6900 | 12.0000 | -18.367% | 166 | 5,498 | -85.833% |
| 2026-08-03 | 16.2200 | 16.6000 | 14.6000 | 14.7000 | +1.031% | 183 | 5,440 | -88.435% |
| 2026-07-31 | 13.5500 | 14.8500 | 13.5500 | 14.5500 | -3.000% | 30 | 5,438 | -88.316% |
| 2026-07-30 | 16.7000 | 16.7000 | 14.3000 | 15.0000 | -18.478% | 18 | 5,432 | -88.667% |
| 2026-07-29 | 17.0600 | 19.2500 | 16.9300 | 18.4000 | +6.977% | 92 | 5,398 | -90.761% |
| 2026-07-28 | 16.8600 | 18.8500 | 16.7500 | 17.2000 | +16.059% | 86 | 5,448 | -90.116% |
| 2026-07-27 | 14.7000 | 17.1000 | 14.7000 | 14.8200 | -3.264% | 1,595 | 5,436 | -88.529% |
| 2026-07-24 | 13.0900 | 15.3200 | 13.0900 | 15.3200 | +10.216% | 423 | 5,639 | -88.903% |
| 2026-07-23 | 13.2500 | 14.0400 | 13.0500 | 13.9000 | +6.923% | 1,180 | 4,654 | -87.770% |
| 2026-07-22 | 13.5000 | 13.5000 | 12.6000 | 13.0000 | +1.325% | 20 | 4,669 | -86.923% |
| 2026-07-21 | 13.5000 | 13.5000 | 12.7900 | 12.8300 | -14.467% | 69 | 4,643 | -86.750% |
| 2026-07-20 | 14.4000 | 15.0000 | 14.3500 | 15.0000 | -5.897% | 316 | 4,912 | -88.667% |
| 2026-07-17 | 16.5100 | 17.4000 | 15.1300 | 15.9400 | +4.731% | 123 | 4,838 | -89.335% |
| 2026-07-16 | 13.7000 | 15.2200 | 13.6600 | 15.2200 | +14.436% | 71 | 4,806 | -88.830% |
| 2026-07-15 | 12.4500 | 13.7000 | 12.4500 | 13.3000 | +10.833% | 47 | 4,789 | -87.218% |
| 2026-07-14 | 12.4000 | 12.6000 | 12.0000 | 12.0000 | -8.397% | 525 | 4,297 | -85.833% |
| 2026-07-13 | 12.4500 | 13.1000 | 12.3300 | 13.1000 | +12.446% | 23 | 4,288 | -87.023% |
| 2026-07-10 | 12.0000 | 12.0000 | 11.6500 | 11.6500 | +2.193% | 33 | 4,287 | -85.408% |
| 2026-07-09 | 10.8300 | 11.5000 | 10.8300 | 11.4000 | -5.000% | 22 | 4,285 | -85.088% |
| 2026-07-08 | 12.3700 | 13.2000 | 12.0000 | 12.0000 | -3.459% | 1,084 | 3,247 | -85.833% |
| 2026-07-07 | 11.5000 | 12.4600 | 11.5000 | 12.4300 | +32.941% | 259 | 3,280 | -86.323% |
| 2026-07-06 | 9.4700 | 9.4700 | 9.2700 | 9.3500 | -7.426% | 17 | 3,276 | -81.818% |
| 2026-07-02 | 8.9500 | 10.1000 | 8.9500 | 10.1000 | +14.773% | 16 | 3,271 | -83.168% |
| 2026-07-01 | 7.9500 | 8.8000 | 7.9500 | 8.8000 | +23.249% | 18 | 3,256 | -80.682% |
| 2026-06-30 | 7.2500 | 7.2500 | 7.0000 | 7.1400 | -15.000% | 16 | 3,260 | -76.190% |
| 2026-06-29 | 10.2500 | 10.2500 | 8.3200 | 8.4000 | -5.085% | 358 | 2,910 | -79.762% |
| 2026-06-26 | 8.8500 | 9.0000 | 8.8500 | 8.8500 | -3.804% | 9 | 2,901 | -80.791% |
| 2026-06-25 | 7.7500 | 9.2000 | 7.7500 | 9.2000 | +1.883% | 21 | 2,901 | -81.522% |
| 2026-06-24 | 8.5500 | 9.0500 | 8.5500 | 9.0300 | +4.393% | 29 | 2,920 | -81.174% |
| 2026-06-23 | 8.9000 | 8.9000 | 8.3000 | 8.6500 | +12.630% | 65 | 2,911 | -80.347% |
| 2026-06-22 | 7.9600 | 8.0000 | 7.5500 | 7.6800 | -11.214% | 48 | 2,876 | -77.865% |
| 2026-06-18 | 8.5600 | 9.0500 | 8.4200 | 8.6500 | -12.183% | 67 | 2,916 | -80.347% |
| 2026-06-17 | 10.6000 | 10.7500 | 9.8500 | 9.8500 | -8.712% | 169 | 2,893 | -82.741% |
| 2026-06-16 | 9.3000 | 10.7900 | 9.3000 | 10.7900 | +16.022% | 20 | 2,888 | -84.245% |
| 2026-06-15 | 9.4000 | 9.4700 | 9.2200 | 9.3000 | -9.971% | 67 | 2,904 | -81.720% |
| 2026-06-12 | 11.0800 | 11.0800 | 10.2500 | 10.3300 | -7.768% | 64 | 2,904 | -83.543% |
| 2026-06-11 | 11.4500 | 12.3000 | 11.2000 | 11.2000 | -16.729% | 28 | 2,893 | -84.821% |
| 2026-06-10 | 13.5900 | 13.5900 | 12.9000 | 13.4500 | -2.888% | 28 | 2,879 | -87.361% |
| 2026-06-09 | 12.1200 | 15.1400 | 12.1200 | 13.8500 | +12.237% | 249 | 2,673 | -87.726% |
| 2026-06-08 | 12.2700 | 12.6000 | 12.2700 | 12.3400 | -16.111% | 75 | 2,669 | -86.224% |
| 2026-06-05 | 13.2500 | 14.7700 | 13.1000 | 14.7100 | +29.604% | 82 | 2,654 | -88.443% |
| 2026-06-04 | 12.2000 | 12.3500 | 11.3500 | 11.3500 | -2.408% | 287 | 2,554 | -85.022% |
| 2026-06-03 | 11.1500 | 12.0000 | 11.1500 | 11.6300 | -10.744% | 48 | 2,538 | -85.383% |
| 2026-06-02 | 13.1500 | 13.2500 | 12.9200 | 13.0300 | +2.598% | 77 | 2,537 | -86.953% |
| 2026-06-01 | 12.6000 | 12.8500 | 12.6000 | 12.7000 | +11.208% | 111 | 2,567 | -86.614% |
| 2026-05-29 | 10.1000 | 11.4200 | 10.1000 | 11.4200 | +14.200% | 40 | 2,559 | -85.114% |
| 2026-05-28 | 10.0000 | 10.1000 | 10.0000 | 10.0000 | -5.213% | 5 | 2,401 | -83.000% |
| 2026-05-27 | 10.5500 | 10.9000 | 10.4400 | 10.5500 | +4.352% | 1,145 | 1,465 | -83.886% |
| 2026-05-26 | 10.7000 | 10.7000 | 9.7800 | 10.1100 | -1.366% | 96 | 1,481 | -83.185% |
| 2026-05-22 | 10.4000 | 10.4000 | 9.8000 | 10.2500 | -5.963% | 30 | 1,485 | -83.415% |
| 2026-05-21 | 11.5000 | 11.6300 | 10.7500 | 10.9000 | -4.386% | 5 | 1,485 | -84.404% |
| 2026-05-20 | 11.0000 | 11.6000 | 11.0000 | 11.4000 | -7.692% | 78 | 1,446 | -85.088% |
| 2026-05-19 | 13.8000 | 13.8000 | 12.2300 | 12.3500 | -6.439% | 40 | 1,408 | -86.235% |
| 2026-05-18 | 13.4500 | 13.6000 | 13.2000 | 13.2000 | -2.583% | 109 | 1,339 | -87.121% |
| 2026-05-15 | 14.0200 | 14.0200 | 13.4500 | 13.5500 | +11.157% | 323 | 1,223 | -87.454% |
| 2026-05-14 | 13.0000 | 13.0000 | 11.9500 | 12.1900 | +6.000% | 233 | 1,047 | -86.054% |
| 2026-05-13 | 10.9300 | 12.3000 | 10.9300 | 11.5000 | -2.872% | 209 | 1,096 | -85.217% |
| 2026-05-12 | 11.7000 | 12.3000 | 11.4200 | 11.8400 | +6.188% | 84 | 1,032 | -85.642% |
| 2026-05-11 | 10.5000 | 11.3000 | 10.5000 | 11.1500 | -3.043% | 52 | 1,006 | -84.753% |
| 2026-05-08 | 12.1000 | 12.2000 | 11.2000 | 11.5000 | -11.538% | 118 | 933 | -85.217% |
| 2026-05-07 | 12.6500 | 13.2400 | 12.6500 | 13.0000 | +2.362% | 527 | 475 | -86.923% |
| 2026-05-06 | 13.1000 | 13.7500 | 12.7000 | 12.7000 | -7.636% | 73 | 417 | -86.614% |
| 2026-05-05 | 14.4000 | 14.4000 | 13.6300 | 13.7500 | -14.596% | 47 | 387 | -87.636% |
| 2026-05-04 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.625% | 324 | 76 | -89.441% |
| 2026-05-01 | 15.8500 | 16.2000 | 15.3900 | 16.0000 | -8.832% | 53 | 28 | -89.375% |
| 2026-04-30 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.632% | 1 | 29 | -90.313% |
| 2026-04-29 | 17.6500 | 17.6500 | 17.0500 | 17.1000 | -17.590% | 45 | 14 | -90.058% |
| 2026-04-28 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -3.037% | 1 | 13 | -91.807% |
| 2026-04-24 | 20.4900 | 21.4000 | 20.0000 | 21.4000 | -25.175% | 13 | 2 | -92.056% |
| 2026-04-23 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -4.027% | 1 | 1 | -94.056% |
| 2026-04-13 | 29.8000 | 29.8000 | 29.8000 | 29.8000 | 0.000% | 1 | 0 | -94.295% |