INTC290119P00100000
INTC Jan 19 2029 100.00 Put
optionOPRA
EODNov 5, 2026
49.80USD+4.886%(+2.32)40Vol502OI
INTC290119P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.00 | 51.00 | 49.80 | 49.80 | +4.886% | 40 | 520 | 0.000% |
| 2026-11-04 | 47.48 | 47.48 | 47.48 | 47.48 | +7.275% | 1 | 521 | +4.886% |
| 2026-11-03 | 44.26 | 44.26 | 44.26 | 44.26 | +4.019% | 1 | 520 | +12.517% |
| 2026-11-02 | 42.45 | 42.62 | 42.45 | 42.55 | -0.931% | 6 | 515 | +17.039% |
| 2026-10-30 | 42.34 | 42.95 | 40.81 | 42.95 | +42.219% | 275 | 295 | +15.949% |
| 2026-10-29 | 30.05 | 30.20 | 30.05 | 30.20 | -9.581% | 11 | 285 | +64.901% |
| 2026-10-22 | 32.40 | 33.40 | 32.40 | 33.40 | +15.172% | 13 | 272 | +49.102% |
| 2026-10-19 | 29.28 | 29.49 | 29.00 | 29.00 | -4.605% | 19 | 273 | +71.724% |
| 2026-10-16 | 30.28 | 30.58 | 30.28 | 30.40 | +5.009% | 8 | 268 | +63.816% |
| 2026-10-15 | 30.00 | 30.93 | 28.89 | 28.95 | +2.297% | 33 | 283 | +72.021% |
| 2026-10-14 | 28.00 | 28.30 | 28.00 | 28.30 | +5.361% | 13 | 272 | +75.972% |
| 2026-10-13 | 28.00 | 28.40 | 26.86 | 26.86 | -4.752% | 17 | 257 | +85.406% |
| 2026-10-12 | 27.90 | 28.20 | 27.90 | 28.20 | +3.867% | 26 | 237 | +76.596% |
| 2026-10-09 | 27.28 | 27.44 | 27.10 | 27.15 | -0.912% | 29 | 220 | +83.425% |
| 2026-10-08 | 26.80 | 28.35 | 26.65 | 27.40 | +5.304% | 13 | 214 | +81.752% |
| 2026-10-07 | 26.00 | 26.02 | 26.00 | 26.02 | +0.077% | 21 | 200 | +91.391% |
| 2026-10-06 | 25.65 | 26.03 | 25.65 | 26.00 | +0.697% | 17 | 185 | +91.538% |
| 2026-10-05 | 26.85 | 26.85 | 25.70 | 25.82 | -1.300% | 10 | 182 | +92.874% |
| 2026-10-02 | 26.08 | 26.16 | 26.08 | 26.16 | -2.751% | 4 | 181 | +90.367% |
| 2026-10-01 | 27.50 | 27.50 | 26.90 | 26.90 | -1.103% | 3 | 181 | +85.130% |
| 2026-09-30 | 27.31 | 27.50 | 27.20 | 27.20 | -2.158% | 5 | 180 | +83.088% |
| 2026-09-29 | 27.60 | 27.80 | 27.60 | 27.80 | +0.542% | 16 | 179 | +79.137% |
| 2026-09-28 | 27.65 | 27.65 | 27.65 | 27.65 | +3.442% | 1 | 178 | +80.108% |
| 2026-09-25 | 26.86 | 26.86 | 26.73 | 26.73 | +2.023% | 5 | 173 | +86.308% |
| 2026-09-24 | 26.50 | 26.62 | 26.20 | 26.20 | -3.676% | 69 | 131 | +90.076% |
| 2026-09-23 | 27.20 | 27.20 | 27.20 | 27.20 | +0.703% | 1 | 130 | +83.088% |
| 2026-09-22 | 27.35 | 27.35 | 27.01 | 27.01 | -0.295% | 16 | 124 | +84.376% |
| 2026-09-21 | 27.93 | 27.93 | 26.70 | 27.09 | -9.700% | 48 | 109 | +83.832% |
| 2026-09-18 | 29.74 | 30.00 | 29.50 | 30.00 | +1.695% | 13 | 97 | +66.000% |
| 2026-09-17 | 30.25 | 30.25 | 29.20 | 29.50 | -5.751% | 85 | 46 | +68.814% |
| 2026-09-16 | 31.20 | 31.30 | 31.20 | 31.30 | -3.988% | 20 | 30 | +59.105% |
| 2026-09-15 | 32.30 | 32.60 | 32.30 | 32.60 | -0.912% | 15 | 0 | +52.761% |
| 2026-09-14 | 33.20 | 33.20 | 32.90 | 32.90 | 0.000% | 17 | 0 | +51.368% |