INTC290119P00070000
INTC Jan 19 2029 70.00 Put
optionOPRA
EODNov 5, 2026
27.45USD+12.041%(+2.95)670Vol3,868OI
INTC290119P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 26.00 | 27.45 | 26.00 | 27.45 | +12.041% | 670 | 3,401 | 0.000% |
| 2026-11-04 | 23.50 | 24.50 | 23.50 | 24.50 | +6.987% | 4 | 3,399 | +12.041% |
| 2026-11-03 | 22.20 | 22.90 | 22.20 | 22.90 | +2.691% | 86 | 3,331 | +19.869% |
| 2026-11-02 | 20.95 | 22.30 | 20.90 | 22.30 | +5.189% | 32 | 3,315 | +23.094% |
| 2026-10-30 | 18.70 | 21.60 | 18.70 | 21.20 | +56.227% | 1,878 | 1,719 | +29.481% |
| 2026-10-29 | 13.52 | 13.75 | 13.52 | 13.57 | +4.869% | 11 | 1,709 | +102.284% |
| 2026-10-28 | 13.17 | 13.30 | 12.94 | 12.94 | -2.926% | 45 | 1,702 | +112.133% |
| 2026-10-27 | 13.42 | 13.43 | 13.05 | 13.33 | -5.327% | 18 | 1,695 | +105.926% |
| 2026-10-26 | 14.60 | 14.60 | 13.85 | 14.08 | -5.440% | 19 | 1,693 | +94.957% |
| 2026-10-23 | 14.96 | 14.96 | 14.77 | 14.89 | -2.680% | 11 | 1,689 | +84.352% |
| 2026-10-22 | 14.50 | 15.30 | 14.30 | 15.30 | +12.915% | 234 | 1,468 | +79.412% |
| 2026-10-21 | 13.75 | 13.75 | 13.35 | 13.55 | -3.901% | 26 | 1,465 | +102.583% |
| 2026-10-20 | 13.90 | 14.10 | 13.90 | 14.10 | +4.599% | 3 | 1,466 | +94.681% |
| 2026-10-19 | 13.05 | 13.48 | 12.70 | 13.48 | -4.735% | 126 | 1,477 | +103.635% |
| 2026-10-16 | 13.52 | 14.26 | 13.26 | 14.15 | +5.755% | 1,027 | 477 | +93.993% |
| 2026-10-15 | 13.53 | 13.95 | 13.34 | 13.38 | +4.941% | 22 | 476 | +105.157% |
| 2026-10-14 | 12.32 | 12.75 | 12.32 | 12.75 | +7.053% | 13 | 468 | +115.294% |
| 2026-10-13 | 12.70 | 12.70 | 11.68 | 11.91 | -5.024% | 43 | 464 | +130.479% |
| 2026-10-12 | 12.52 | 12.61 | 12.50 | 12.54 | +2.787% | 9 | 464 | +118.900% |
| 2026-10-09 | 12.00 | 12.20 | 12.00 | 12.20 | +3.390% | 102 | 369 | +125.000% |
| 2026-10-07 | 11.80 | 11.80 | 11.80 | 11.80 | +0.426% | 1 | 369 | +132.627% |
| 2026-10-05 | 13.10 | 13.10 | 11.65 | 11.75 | -2.570% | 195 | 317 | +133.617% |
| 2026-10-02 | 12.20 | 12.20 | 11.96 | 12.06 | -3.981% | 224 | 233 | +127.612% |
| 2026-10-01 | 12.75 | 12.75 | 12.56 | 12.56 | -0.317% | 11 | 242 | +118.551% |
| 2026-09-30 | 12.90 | 12.90 | 12.60 | 12.60 | -1.563% | 14 | 231 | +117.857% |
| 2026-09-29 | 13.05 | 13.05 | 12.80 | 12.80 | -3.396% | 11 | 229 | +114.453% |
| 2026-09-28 | 13.00 | 13.25 | 13.00 | 13.25 | +4.743% | 11 | 226 | +107.170% |
| 2026-09-25 | 12.45 | 12.65 | 12.45 | 12.65 | +2.429% | 220 | 149 | +116.996% |
| 2026-09-24 | 12.50 | 12.65 | 12.28 | 12.35 | -4.338% | 29 | 151 | +122.267% |
| 2026-09-23 | 12.84 | 12.91 | 12.80 | 12.91 | +2.460% | 114 | 44 | +112.626% |
| 2026-09-22 | 12.85 | 12.85 | 12.60 | 12.60 | -1.408% | 18 | 48 | +117.857% |
| 2026-09-21 | 13.06 | 13.06 | 12.65 | 12.78 | -10.316% | 37 | 13 | +114.789% |
| 2026-09-18 | 14.25 | 14.25 | 14.25 | 14.25 | +0.352% | 2 | 11 | +92.632% |
| 2026-09-17 | 14.10 | 14.20 | 14.00 | 14.20 | -8.209% | 25 | 1 | +93.310% |
| 2026-09-15 | 15.47 | 15.47 | 15.47 | 15.47 | 0.000% | 1 | 0 | +77.440% |