INTC290119P00050000
INTC Jan 19 2029 50.00 Put
optionOPRA
EODNov 5, 2026
14.45USD+16.532%(+2.05)1,664Vol8,338OI
INTC290119P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.9000 | 14.6000 | 12.9000 | 14.4500 | +16.532% | 1,664 | 6,945 | 0.000% |
| 2026-11-04 | 11.7000 | 12.4500 | 11.7000 | 12.4000 | +8.677% | 142 | 6,928 | +16.532% |
| 2026-11-03 | 11.1000 | 11.5000 | 10.8000 | 11.4100 | -0.955% | 2,948 | 4,014 | +26.643% |
| 2026-11-02 | 9.8300 | 11.5700 | 9.8300 | 11.5200 | +12.390% | 2,709 | 1,538 | +25.434% |
| 2026-10-30 | 9.0000 | 10.4000 | 8.6900 | 10.2500 | +73.729% | 1,040 | 702 | +40.976% |
| 2026-10-29 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | +3.509% | 6 | 702 | +144.915% |
| 2026-10-28 | 5.7500 | 5.7500 | 5.5400 | 5.7000 | -2.564% | 23 | 691 | +153.509% |
| 2026-10-27 | 5.8700 | 6.0000 | 5.8500 | 5.8500 | -4.098% | 24 | 674 | +147.009% |
| 2026-10-26 | 6.5000 | 6.5000 | 6.0000 | 6.1000 | -7.576% | 14 | 672 | +136.885% |
| 2026-10-23 | 6.6000 | 6.6000 | 6.5700 | 6.6000 | -1.639% | 24 | 673 | +118.939% |
| 2026-10-22 | 6.7000 | 6.7100 | 6.6300 | 6.7100 | +14.897% | 4 | 671 | +115.350% |
| 2026-10-21 | 5.7400 | 5.9800 | 5.6400 | 5.8400 | -2.341% | 8 | 668 | +147.432% |
| 2026-10-20 | 6.0000 | 6.0500 | 5.8700 | 5.9800 | +5.282% | 18 | 668 | +141.639% |
| 2026-10-19 | 5.7000 | 5.7000 | 5.6800 | 5.6800 | -9.841% | 2 | 668 | +154.401% |
| 2026-10-16 | 5.7500 | 6.3000 | 5.7500 | 6.3000 | +12.903% | 17 | 661 | +129.365% |
| 2026-10-15 | 6.0500 | 6.0500 | 5.5800 | 5.5800 | +5.283% | 127 | 631 | +158.961% |
| 2026-10-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +5.368% | 5 | 626 | +172.642% |
| 2026-10-13 | 5.0800 | 5.0800 | 5.0300 | 5.0300 | -5.094% | 11 | 622 | +187.276% |
| 2026-10-12 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | -0.563% | 14 | 619 | +172.642% |
| 2026-10-09 | 5.3500 | 5.3700 | 5.3300 | 5.3300 | -1.296% | 22 | 611 | +171.107% |
| 2026-10-08 | 5.3000 | 5.4400 | 5.2500 | 5.4000 | +3.846% | 30 | 582 | +167.593% |
| 2026-10-07 | 5.2000 | 5.2500 | 5.0700 | 5.2000 | 0.000% | 30 | 554 | +177.885% |
| 2026-10-06 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | -0.952% | 64 | 516 | +177.885% |
| 2026-10-05 | 5.7000 | 5.7000 | 5.2000 | 5.2500 | -5.063% | 21 | 515 | +175.238% |
| 2026-10-02 | 5.5000 | 5.6000 | 5.5000 | 5.5300 | -7.059% | 134 | 443 | +161.302% |
| 2026-10-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +1.709% | 2 | 441 | +142.857% |
| 2026-09-30 | 5.8500 | 5.8500 | 5.8200 | 5.8500 | -3.624% | 3 | 438 | +147.009% |
| 2026-09-29 | 6.1500 | 6.1500 | 5.9000 | 6.0700 | -0.328% | 201 | 333 | +138.056% |
| 2026-09-28 | 6.0200 | 6.2200 | 6.0200 | 6.0900 | +2.353% | 196 | 258 | +137.274% |
| 2026-09-25 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +5.872% | 78 | 181 | +142.857% |
| 2026-09-24 | 5.6500 | 5.8700 | 5.6200 | 5.6200 | -5.546% | 36 | 162 | +157.117% |
| 2026-09-23 | 5.7600 | 6.1000 | 5.7600 | 5.9500 | 0.000% | 13 | 150 | +142.857% |
| 2026-09-22 | 6.0000 | 6.0000 | 5.8000 | 5.9500 | -0.502% | 72 | 79 | +142.857% |
| 2026-09-21 | 6.0500 | 6.0500 | 5.9000 | 5.9800 | -9.394% | 27 | 64 | +141.639% |
| 2026-09-18 | 6.5500 | 6.7500 | 6.5500 | 6.6000 | -1.049% | 18 | 65 | +118.939% |
| 2026-09-17 | 6.7000 | 6.7500 | 6.5500 | 6.6700 | -5.390% | 55 | 27 | +116.642% |
| 2026-09-16 | 7.1300 | 7.2500 | 7.0500 | 7.0500 | -9.032% | 29 | 8 | +104.965% |
| 2026-09-15 | 7.7000 | 7.7500 | 7.4500 | 7.7500 | 0.000% | 8 | 0 | +86.452% |