INTC290119P00080000
INTC Jan 19 2029 80.00 Put
optionOPRA
EODNov 5, 2026
34.35USD+10.202%(+3.18)59Vol336OI
INTC290119P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.74 | 34.40 | 33.10 | 34.35 | +10.202% | 59 | 294 | 0.000% |
| 2026-11-04 | 30.30 | 31.27 | 30.30 | 31.17 | +4.632% | 6 | 288 | +10.202% |
| 2026-11-03 | 29.16 | 29.79 | 28.80 | 29.79 | +1.430% | 16 | 278 | +15.307% |
| 2026-11-02 | 27.50 | 29.37 | 27.50 | 29.37 | +4.781% | 43 | 264 | +16.956% |
| 2026-10-30 | 26.85 | 28.18 | 26.55 | 28.03 | +50.618% | 55 | 239 | +22.547% |
| 2026-10-29 | 18.52 | 18.61 | 18.50 | 18.61 | +5.859% | 6 | 235 | +84.578% |
| 2026-10-28 | 18.03 | 18.25 | 17.58 | 17.58 | -3.140% | 85 | 185 | +95.392% |
| 2026-10-27 | 18.40 | 18.40 | 18.00 | 18.15 | -3.662% | 13 | 176 | +89.256% |
| 2026-10-26 | 20.11 | 20.11 | 18.70 | 18.84 | -7.783% | 29 | 178 | +82.325% |
| 2026-10-23 | 20.46 | 20.46 | 20.22 | 20.43 | -0.293% | 13 | 177 | +68.135% |
| 2026-10-22 | 19.70 | 20.50 | 19.45 | 20.49 | +12.028% | 58 | 162 | +67.643% |
| 2026-10-21 | 18.13 | 19.00 | 18.13 | 18.29 | -0.327% | 67 | 151 | +87.808% |
| 2026-10-19 | 18.40 | 18.40 | 18.35 | 18.35 | -5.266% | 6 | 145 | +87.193% |
| 2026-10-16 | 18.29 | 19.37 | 18.22 | 19.37 | +8.031% | 36 | 134 | +77.336% |
| 2026-10-15 | 18.55 | 19.00 | 17.85 | 17.93 | +6.473% | 11 | 131 | +91.578% |
| 2026-10-14 | 16.70 | 17.19 | 16.55 | 16.84 | +3.567% | 20 | 138 | +103.979% |
| 2026-10-13 | 16.92 | 17.27 | 16.10 | 16.26 | -3.157% | 57 | 133 | +111.255% |
| 2026-10-12 | 17.15 | 17.15 | 16.70 | 16.79 | -0.119% | 43 | 127 | +104.586% |
| 2026-10-09 | 16.55 | 16.81 | 16.45 | 16.81 | +0.060% | 12 | 122 | +104.343% |
| 2026-10-08 | 16.57 | 17.03 | 16.20 | 16.80 | +4.738% | 57 | 118 | +104.464% |
| 2026-10-07 | 15.85 | 16.04 | 15.72 | 16.04 | +1.327% | 8 | 113 | +114.152% |
| 2026-10-05 | 16.95 | 16.95 | 15.83 | 15.83 | -2.585% | 60 | 81 | +116.993% |
| 2026-10-02 | 16.19 | 16.30 | 16.10 | 16.25 | -2.811% | 26 | 81 | +111.385% |
| 2026-10-01 | 16.99 | 16.99 | 16.35 | 16.72 | -3.353% | 4 | 78 | +105.443% |
| 2026-09-30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.260% | 2 | 80 | +98.555% |
| 2026-09-28 | 17.64 | 17.70 | 17.35 | 17.70 | +5.169% | 5 | 79 | +94.068% |
| 2026-09-25 | 16.83 | 16.83 | 16.83 | 16.83 | +2.497% | 2 | 77 | +104.100% |
| 2026-09-24 | 17.06 | 17.06 | 16.40 | 16.42 | -3.977% | 7 | 74 | +109.196% |
| 2026-09-23 | 17.10 | 17.10 | 17.10 | 17.10 | +1.484% | 1 | 75 | +100.877% |
| 2026-09-22 | 17.00 | 17.05 | 16.77 | 16.85 | -1.462% | 22 | 65 | +103.858% |
| 2026-09-21 | 17.30 | 17.30 | 16.90 | 17.10 | -8.556% | 18 | 59 | +100.877% |
| 2026-09-18 | 18.85 | 19.09 | 18.64 | 18.70 | -0.267% | 47 | 21 | +83.690% |
| 2026-09-17 | 19.08 | 19.08 | 18.71 | 18.75 | -5.303% | 10 | 15 | +83.200% |
| 2026-09-16 | 19.95 | 20.04 | 19.80 | 19.80 | -6.072% | 11 | 9 | +73.485% |
| 2026-09-14 | 22.18 | 22.18 | 21.08 | 21.08 | 0.000% | 10 | 0 | +62.951% |