INTC290119P00055000
INTC Jan 19 2029 55.00 Put
optionOPRA
EODNov 5, 2026
17.00USD+12.807%(+1.93)1,066Vol3,186OI
INTC290119P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.5800 | 17.3200 | 15.5800 | 17.0000 | +12.807% | 1,066 | 2,527 | 0.000% |
| 2026-11-04 | 14.5500 | 15.2500 | 14.2500 | 15.0700 | +7.260% | 91 | 2,452 | +12.807% |
| 2026-11-03 | 13.5000 | 14.2500 | 13.5000 | 14.0500 | -1.265% | 7 | 2,451 | +20.996% |
| 2026-11-02 | 11.9800 | 14.2300 | 11.9800 | 14.2300 | +11.608% | 1,192 | 2,415 | +19.466% |
| 2026-10-30 | 11.6200 | 12.8500 | 11.6200 | 12.7500 | +72.530% | 2,360 | 175 | +33.333% |
| 2026-10-29 | 7.3700 | 7.5200 | 7.3700 | 7.3900 | +4.674% | 35 | 164 | +130.041% |
| 2026-10-28 | 7.2200 | 7.3000 | 7.0600 | 7.0600 | -5.615% | 13 | 157 | +140.793% |
| 2026-10-27 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -6.266% | 1 | 157 | +127.273% |
| 2026-10-26 | 8.0500 | 8.0500 | 7.7400 | 7.9800 | -5.226% | 18 | 145 | +113.033% |
| 2026-10-23 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -0.355% | 1 | 146 | +101.900% |
| 2026-10-22 | 8.0500 | 8.4500 | 8.0500 | 8.4500 | +12.667% | 10 | 140 | +101.183% |
| 2026-10-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -0.662% | 1 | 139 | +126.667% |
| 2026-10-20 | 7.8500 | 7.8500 | 7.5500 | 7.5500 | +2.721% | 2 | 138 | +125.166% |
| 2026-10-19 | 7.3200 | 7.3500 | 7.2600 | 7.3500 | -9.705% | 5 | 136 | +131.293% |
| 2026-10-16 | 7.8800 | 8.1400 | 7.8800 | 8.1400 | +5.032% | 7 | 134 | +108.845% |
| 2026-10-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +15.672% | 2 | 134 | +119.355% |
| 2026-10-14 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.236% | 10 | 125 | +153.731% |
| 2026-10-13 | 6.4200 | 6.4900 | 6.4200 | 6.4900 | -4.559% | 3 | 124 | +161.941% |
| 2026-10-12 | 6.9700 | 6.9700 | 6.8000 | 6.8000 | -0.439% | 7 | 123 | +150.000% |
| 2026-10-09 | 7.1000 | 7.1000 | 6.8300 | 6.8300 | +1.185% | 2 | 122 | +148.902% |
| 2026-10-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.746% | 1 | 121 | +151.852% |
| 2026-10-06 | 6.6500 | 6.7000 | 6.5500 | 6.7000 | +1.515% | 5 | 117 | +153.731% |
| 2026-10-05 | 6.6200 | 6.6200 | 6.5500 | 6.6000 | -5.036% | 187 | 26 | +157.576% |
| 2026-10-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.442% | 1 | 26 | +144.604% |
| 2026-10-01 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.475% | 3 | 25 | +131.293% |
| 2026-09-30 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -1.192% | 1 | 26 | +127.882% |
| 2026-09-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.307% | 1 | 27 | +125.166% |
| 2026-09-28 | 7.6300 | 7.6500 | 7.6300 | 7.6500 | +4.795% | 2 | 25 | +122.222% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +3.546% | 10 | 15 | +132.877% |
| 2026-09-24 | 7.2200 | 7.2200 | 7.0500 | 7.0500 | -5.369% | 5 | 11 | +141.135% |
| 2026-09-22 | 7.3500 | 7.4500 | 7.3500 | 7.4500 | +0.676% | 4 | 7 | +128.188% |
| 2026-09-21 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -10.520% | 5 | 6 | +129.730% |
| 2026-09-18 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -0.839% | 2 | 4 | +105.562% |
| 2026-09-17 | 8.2700 | 8.3400 | 8.1500 | 8.3400 | -6.292% | 5 | 1 | +103.837% |
| 2026-09-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 1 | 0 | +91.011% |