INTC261120P00095000
INTC Nov 20 2026 95.00 Put
optionOPRA
EODOct 15, 2026
7.23USD+17.561%(+1.08)4,363Vol12,675OI
INTC261120P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.2500 | 10.2200 | 6.7200 | 7.2300 | +17.561% | 4,363 | 10,064 | 0.000% |
| 2026-10-14 | 5.5500 | 6.4000 | 4.8000 | 6.1500 | +41.055% | 1,091 | 10,495 | +17.561% |
| 2026-10-13 | 5.2600 | 5.6500 | 4.3600 | 4.3600 | -5.217% | 1,296 | 10,121 | +65.826% |
| 2026-10-12 | 4.6000 | 4.9000 | 4.4400 | 4.6000 | +12.195% | 735 | 9,715 | +57.174% |
| 2026-10-09 | 3.5300 | 4.2500 | 3.5300 | 4.1000 | +9.333% | 407 | 9,459 | +76.341% |
| 2026-10-08 | 3.1500 | 4.4000 | 2.9400 | 3.7500 | +46.484% | 1,716 | 8,928 | +92.800% |
| 2026-10-07 | 2.8000 | 2.8000 | 2.3700 | 2.5600 | -5.185% | 277 | 8,798 | +182.422% |
| 2026-10-06 | 2.1200 | 2.7000 | 2.0600 | 2.7000 | +19.469% | 668 | 8,476 | +167.778% |
| 2026-10-05 | 2.8100 | 2.8100 | 2.1000 | 2.2600 | +2.262% | 868 | 8,454 | +219.912% |
| 2026-10-02 | 1.9400 | 2.2200 | 1.7600 | 2.2100 | -8.299% | 525 | 8,434 | +227.149% |
| 2026-10-01 | 2.8200 | 2.8600 | 2.2900 | 2.4100 | -10.741% | 766 | 8,061 | +200.000% |
| 2026-09-30 | 2.7600 | 2.9500 | 2.7000 | 2.7000 | -15.094% | 542 | 7,734 | +167.778% |
| 2026-09-29 | 3.1600 | 3.3900 | 3.0500 | 3.1800 | -4.217% | 987 | 7,674 | +127.358% |
| 2026-09-28 | 2.8100 | 3.5500 | 2.8000 | 3.3200 | +26.236% | 688 | 7,211 | +117.771% |
| 2026-09-25 | 2.4700 | 2.6500 | 2.3100 | 2.6300 | +6.911% | 537 | 7,059 | +174.905% |
| 2026-09-24 | 3.1000 | 3.1000 | 2.4200 | 2.4600 | -15.753% | 643 | 6,780 | +193.902% |
| 2026-09-23 | 2.9600 | 3.2000 | 2.9200 | 2.9200 | +1.742% | 355 | 6,715 | +147.603% |
| 2026-09-22 | 3.2700 | 3.5000 | 2.8500 | 2.8700 | -13.030% | 537 | 6,467 | +151.916% |
| 2026-09-21 | 3.6000 | 4.3200 | 3.2000 | 3.3000 | -40.754% | 477 | 6,441 | +119.091% |
| 2026-09-18 | 5.4500 | 6.0000 | 5.1800 | 5.5700 | -1.764% | 584 | 6,470 | +29.803% |
| 2026-09-17 | 6.4500 | 6.6500 | 5.1600 | 5.6700 | -29.302% | 817 | 6,187 | +27.513% |
| 2026-09-16 | 7.2000 | 8.4300 | 7.0900 | 8.0200 | -11.674% | 330 | 6,008 | -9.850% |
| 2026-09-15 | 8.6800 | 9.2800 | 8.3000 | 9.0800 | -1.518% | 554 | 5,568 | -20.374% |
| 2026-09-14 | 10.4500 | 10.7700 | 8.7500 | 9.2200 | +22.606% | 330 | 5,599 | -21.584% |
| 2026-09-11 | 7.8500 | 7.9700 | 7.2500 | 7.5200 | -13.662% | 182 | 5,516 | -3.856% |
| 2026-09-10 | 8.2600 | 9.0500 | 8.2000 | 8.7100 | +21.478% | 174 | 5,495 | -16.992% |
| 2026-09-09 | 8.0000 | 8.0500 | 7.1700 | 7.1700 | -6.883% | 90 | 5,461 | +0.837% |
| 2026-09-08 | 8.6300 | 9.0700 | 7.3500 | 7.7000 | -30.631% | 1,334 | 4,545 | -6.104% |
| 2026-09-04 | 11.5000 | 11.5000 | 10.3000 | 11.1000 | -8.642% | 53 | 4,516 | -34.865% |
| 2026-09-03 | 13.0500 | 13.0500 | 11.7500 | 12.1500 | -6.032% | 28 | 4,505 | -40.494% |
| 2026-09-02 | 13.8300 | 13.8300 | 12.6800 | 12.9300 | -5.620% | 17 | 4,498 | -44.084% |
| 2026-09-01 | 14.8000 | 14.8500 | 13.2500 | 13.7000 | +4.183% | 129 | 4,489 | -47.226% |
| 2026-08-31 | 13.2500 | 13.5700 | 12.8000 | 13.1500 | -1.866% | 63 | 4,472 | -45.019% |
| 2026-08-28 | 14.0700 | 14.0700 | 11.9600 | 13.4000 | +5.098% | 295 | 4,236 | -46.045% |
| 2026-08-27 | 13.2700 | 14.3800 | 12.5600 | 12.7500 | -14.601% | 93 | 4,241 | -43.294% |
| 2026-08-26 | 15.7500 | 15.7500 | 14.9300 | 14.9300 | -1.905% | 161 | 4,138 | -51.574% |
| 2026-08-25 | 14.4000 | 15.2200 | 14.4000 | 15.2200 | -1.169% | 209 | 4,130 | -52.497% |
| 2026-08-24 | 16.4000 | 16.5700 | 15.2300 | 15.4000 | +6.944% | 133 | 4,066 | -53.052% |
| 2026-08-21 | 13.2800 | 14.5000 | 13.2800 | 14.4000 | +6.509% | 19 | 4,067 | -49.792% |
| 2026-08-20 | 13.3700 | 14.4000 | 13.3700 | 13.5200 | +4.000% | 191 | 4,071 | -46.524% |
| 2026-08-19 | 11.3500 | 14.0500 | 11.3500 | 13.0000 | +6.996% | 133 | 4,034 | -44.385% |
| 2026-08-18 | 11.7500 | 12.4900 | 11.5000 | 12.1500 | +22.727% | 349 | 4,001 | -40.494% |
| 2026-08-17 | 10.2500 | 10.3500 | 9.2600 | 9.9000 | -5.714% | 508 | 3,633 | -26.970% |
| 2026-08-14 | 9.8000 | 10.6500 | 9.8000 | 10.5000 | +3.858% | 90 | 3,594 | -31.143% |
| 2026-08-13 | 11.2200 | 11.2700 | 9.6900 | 10.1100 | -5.953% | 260 | 3,428 | -28.487% |
| 2026-08-12 | 11.3400 | 11.6500 | 10.7500 | 10.7500 | -16.667% | 41 | 3,427 | -32.744% |
| 2026-08-11 | 13.0000 | 13.5000 | 12.9000 | 12.9000 | -3.226% | 349 | 3,182 | -43.953% |
| 2026-08-10 | 14.0500 | 14.0500 | 12.8000 | 13.3300 | +2.538% | 60 | 3,163 | -45.761% |
| 2026-08-07 | 12.9600 | 14.0000 | 12.9600 | 13.0000 | -2.985% | 13 | 3,158 | -44.385% |
| 2026-08-06 | 15.0500 | 15.0500 | 13.1300 | 13.4000 | -1.398% | 22 | 3,165 | -46.045% |
| 2026-08-05 | 14.0500 | 14.3500 | 13.5900 | 13.5900 | -3.890% | 20 | 3,164 | -46.799% |
| 2026-08-04 | 15.2200 | 15.2200 | 14.1400 | 14.1400 | -20.158% | 49 | 3,161 | -48.868% |
| 2026-08-03 | 18.7000 | 18.7000 | 17.6200 | 17.7100 | +1.490% | 37 | 3,167 | -59.176% |
| 2026-07-31 | 17.0000 | 17.7500 | 17.0000 | 17.4500 | -0.852% | 105 | 3,185 | -58.567% |
| 2026-07-30 | 18.5000 | 18.5000 | 17.4000 | 17.6000 | -13.514% | 38 | 3,162 | -58.920% |
| 2026-07-29 | 20.2900 | 22.8500 | 20.2700 | 20.3500 | +0.494% | 45 | 3,139 | -64.472% |
| 2026-07-28 | 20.0000 | 22.0100 | 20.0000 | 20.2500 | +13.192% | 54 | 3,150 | -64.296% |
| 2026-07-27 | 17.7500 | 19.9500 | 17.7500 | 17.8900 | -1.051% | 38 | 3,155 | -59.586% |
| 2026-07-24 | 16.2000 | 18.2000 | 16.1500 | 18.0800 | +9.642% | 132 | 3,098 | -60.011% |
| 2026-07-23 | 15.7500 | 16.7000 | 15.6000 | 16.4900 | +6.731% | 21 | 3,101 | -56.155% |
| 2026-07-22 | 15.5000 | 15.5000 | 15.1700 | 15.4500 | +3.000% | 4 | 3,099 | -53.204% |
| 2026-07-21 | 15.6500 | 15.6500 | 15.0000 | 15.0000 | -15.014% | 39 | 3,111 | -51.800% |
| 2026-07-20 | 17.4200 | 17.8000 | 17.0000 | 17.6500 | -5.967% | 243 | 2,908 | -59.037% |
| 2026-07-17 | 18.7500 | 20.3000 | 17.6500 | 18.7700 | +5.213% | 170 | 2,771 | -61.481% |
| 2026-07-16 | 16.9000 | 18.0200 | 16.2900 | 17.8400 | +15.023% | 47 | 2,752 | -59.473% |
| 2026-07-15 | 16.0200 | 16.3700 | 15.5100 | 15.5100 | +5.153% | 78 | 2,692 | -53.385% |
| 2026-07-14 | 14.2700 | 15.0500 | 14.2700 | 14.7500 | -5.931% | 3 | 2,692 | -50.983% |
| 2026-07-13 | 15.1300 | 15.6800 | 14.7200 | 15.6800 | +15.720% | 1,017 | 1,691 | -53.890% |
| 2026-07-10 | 14.6300 | 14.6300 | 13.5400 | 13.5500 | -9.967% | 78 | 1,673 | -46.642% |
| 2026-07-08 | 14.8000 | 15.0500 | 14.4500 | 15.0500 | +3.082% | 11 | 1,667 | -51.960% |
| 2026-07-07 | 13.2200 | 14.7500 | 13.2200 | 14.6000 | +29.778% | 24 | 1,674 | -50.479% |
| 2026-07-06 | 11.2300 | 11.2500 | 11.2300 | 11.2500 | -12.993% | 24 | 1,678 | -35.733% |
| 2026-07-02 | 10.7000 | 12.9300 | 10.7000 | 12.9300 | +26.765% | 5 | 1,678 | -44.084% |
| 2026-07-01 | 9.8700 | 10.2700 | 9.8700 | 10.2000 | +18.605% | 28 | 1,665 | -29.118% |
| 2026-06-30 | 8.9500 | 8.9500 | 8.4600 | 8.6000 | -13.219% | 9 | 1,668 | -15.930% |
| 2026-06-29 | 11.4000 | 11.4000 | 9.9100 | 9.9100 | -12.687% | 15 | 1,668 | -27.043% |
| 2026-06-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.653% | 20 | 1,648 | -36.300% |
| 2026-06-25 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -0.364% | 3 | 1,648 | -33.973% |
| 2026-06-24 | 10.5100 | 10.9900 | 9.9500 | 10.9900 | +3.484% | 20 | 1,646 | -34.213% |
| 2026-06-23 | 10.3200 | 10.6500 | 10.0500 | 10.6200 | +15.560% | 125 | 1,632 | -31.921% |
| 2026-06-22 | 9.3000 | 9.5500 | 9.1500 | 9.1900 | -12.057% | 36 | 1,625 | -21.328% |
| 2026-06-18 | 10.4400 | 10.4500 | 10.2000 | 10.4500 | -14.972% | 37 | 1,629 | -30.813% |
| 2026-06-17 | 12.5000 | 12.8000 | 11.9000 | 12.2900 | -5.389% | 33 | 1,627 | -41.172% |
| 2026-06-16 | 11.4000 | 12.9900 | 11.4000 | 12.9900 | +17.027% | 73 | 1,624 | -44.342% |
| 2026-06-15 | 10.8500 | 11.1000 | 10.8500 | 11.1000 | -9.016% | 3 | 1,622 | -34.865% |
| 2026-06-12 | 12.9000 | 12.9000 | 12.0000 | 12.2000 | -7.576% | 94 | 1,576 | -40.738% |
| 2026-06-11 | 13.6200 | 14.6000 | 13.2000 | 13.2000 | -16.981% | 17 | 1,575 | -45.227% |
| 2026-06-10 | 15.5500 | 15.9000 | 15.5500 | 15.9000 | +0.126% | 12 | 1,572 | -54.528% |
| 2026-06-09 | 14.9100 | 17.6700 | 14.9100 | 15.8800 | +9.442% | 295 | 1,530 | -54.471% |
| 2026-06-08 | 14.7000 | 14.8500 | 14.5100 | 14.5100 | -16.848% | 12 | 1,529 | -50.172% |
| 2026-06-05 | 15.6500 | 17.4500 | 15.6500 | 17.4500 | +26.725% | 816 | 724 | -58.567% |
| 2026-06-04 | 14.5000 | 14.5000 | 13.7700 | 13.7700 | -2.271% | 14 | 723 | -47.495% |
| 2026-06-03 | 13.9000 | 14.1500 | 13.9000 | 14.0900 | -8.803% | 22 | 724 | -48.687% |
| 2026-06-02 | 15.6800 | 15.6900 | 15.3200 | 15.4500 | +0.980% | 78 | 687 | -53.204% |
| 2026-06-01 | 14.7800 | 15.7000 | 14.7800 | 15.3000 | +18.605% | 17 | 685 | -52.745% |
| 2026-05-29 | 12.6000 | 12.9000 | 12.5500 | 12.9000 | +6.436% | 75 | 660 | -43.953% |
| 2026-05-28 | 12.0000 | 12.1200 | 12.0000 | 12.1200 | -3.040% | 201 | 526 | -40.347% |
| 2026-05-27 | 12.6500 | 13.2500 | 12.5000 | 12.5000 | +3.050% | 34 | 507 | -42.160% |
| 2026-05-26 | 12.1500 | 12.4000 | 11.9500 | 12.1300 | -2.256% | 66 | 488 | -40.396% |
| 2026-05-22 | 12.1500 | 12.4600 | 12.0000 | 12.4100 | -5.267% | 80 | 453 | -41.741% |
| 2026-05-21 | 13.6300 | 13.6300 | 12.7000 | 13.1000 | -2.385% | 19 | 465 | -44.809% |
| 2026-05-20 | 12.9000 | 13.6000 | 12.9000 | 13.4200 | -8.707% | 8 | 469 | -46.125% |
| 2026-05-19 | 16.6500 | 16.6500 | 14.6000 | 14.7000 | -5.769% | 227 | 422 | -50.816% |
| 2026-05-18 | 15.9500 | 16.0500 | 15.4500 | 15.6000 | -1.577% | 18 | 412 | -53.654% |
| 2026-05-15 | 16.0300 | 16.5000 | 15.5000 | 15.8500 | +10.994% | 117 | 388 | -54.385% |
| 2026-05-14 | 14.4000 | 14.4000 | 14.2800 | 14.2800 | +2.000% | 5 | 384 | -49.370% |
| 2026-05-13 | 13.4900 | 14.0500 | 13.4900 | 14.0000 | -2.778% | 23 | 365 | -48.357% |
| 2026-05-12 | 13.7000 | 14.5000 | 13.7000 | 14.4000 | +10.769% | 45 | 358 | -49.792% |
| 2026-05-11 | 12.9000 | 13.4000 | 12.9000 | 13.0000 | -3.704% | 295 | 372 | -44.385% |
| 2026-05-08 | 14.1900 | 14.2500 | 13.0000 | 13.5000 | -8.163% | 253 | 193 | -46.444% |
| 2026-05-07 | 15.5600 | 15.5600 | 14.7000 | 14.7000 | -9.538% | 5 | 188 | -50.816% |
| 2026-05-05 | 16.3600 | 16.4500 | 16.0500 | 16.2500 | -14.474% | 70 | 185 | -55.508% |
| 2026-05-04 | 19.1000 | 19.1500 | 19.0000 | 19.0000 | +0.264% | 17 | 175 | -61.947% |
| 2026-05-01 | 18.8000 | 18.9500 | 18.6000 | 18.9500 | -7.335% | 68 | 107 | -61.847% |
| 2026-04-30 | 20.5000 | 20.5000 | 20.4500 | 20.4500 | +1.995% | 2 | 108 | -64.645% |
| 2026-04-29 | 20.6500 | 20.6500 | 20.0000 | 20.0500 | -18.496% | 100 | 21 | -63.940% |
| 2026-04-28 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | -25.455% | 10 | 21 | -70.610% |
| 2026-04-20 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +3.125% | 1 | 21 | -78.091% |
| 2026-04-16 | 32.5000 | 32.5000 | 32.0000 | 32.0000 | 0.000% | 21 | 21 | -77.406% |