INTC290119P00085000
INTC Jan 19 2029 85.00 Put
optionOPRA
EODNov 5, 2026
38.02USD+11.758%(+4.00)8Vol282OI
INTC290119P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 36.99 | 38.02 | 36.99 | 38.02 | +11.758% | 8 | 279 | 0.000% |
| 2026-11-04 | 34.02 | 34.02 | 34.02 | 34.02 | +2.009% | 1 | 278 | +11.758% |
| 2026-11-03 | 33.00 | 33.35 | 32.56 | 33.35 | +1.988% | 47 | 253 | +14.003% |
| 2026-11-02 | 31.08 | 32.70 | 30.95 | 32.70 | +3.122% | 70 | 225 | +16.269% |
| 2026-10-30 | 30.06 | 31.85 | 29.75 | 31.71 | +50.284% | 97 | 186 | +19.899% |
| 2026-10-29 | 21.15 | 21.35 | 21.10 | 21.10 | +3.635% | 5 | 186 | +80.190% |
| 2026-10-28 | 20.85 | 20.85 | 20.36 | 20.36 | -2.955% | 14 | 186 | +86.739% |
| 2026-10-27 | 21.20 | 21.20 | 20.98 | 20.98 | -3.761% | 3 | 185 | +81.220% |
| 2026-10-26 | 22.76 | 22.76 | 21.40 | 21.80 | -5.505% | 14 | 182 | +74.404% |
| 2026-10-23 | 23.07 | 23.07 | 23.07 | 23.07 | +0.742% | 10 | 172 | +64.803% |
| 2026-10-22 | 22.49 | 22.90 | 22.49 | 22.90 | +8.685% | 20 | 159 | +66.026% |
| 2026-10-21 | 21.07 | 21.07 | 21.07 | 21.07 | -0.754% | 1 | 158 | +80.446% |
| 2026-10-20 | 21.04 | 21.23 | 21.04 | 21.23 | +4.018% | 12 | 158 | +79.086% |
| 2026-10-19 | 20.47 | 20.47 | 20.41 | 20.41 | -7.438% | 7 | 151 | +86.281% |
| 2026-10-16 | 21.00 | 22.05 | 20.81 | 22.05 | +5.755% | 39 | 147 | +72.426% |
| 2026-10-15 | 21.80 | 21.85 | 20.85 | 20.85 | +6.378% | 48 | 150 | +82.350% |
| 2026-10-14 | 19.52 | 19.60 | 19.30 | 19.60 | +4.589% | 15 | 144 | +93.980% |
| 2026-10-13 | 19.57 | 19.58 | 18.60 | 18.74 | -2.497% | 69 | 137 | +102.882% |
| 2026-10-12 | 19.74 | 19.74 | 19.22 | 19.22 | 0.000% | 18 | 132 | +97.815% |
| 2026-10-09 | 19.20 | 19.22 | 19.20 | 19.22 | +0.313% | 5 | 132 | +97.815% |
| 2026-10-08 | 19.35 | 19.35 | 19.16 | 19.16 | +5.856% | 2 | 131 | +98.434% |
| 2026-10-07 | 18.30 | 18.36 | 18.10 | 18.10 | -1.093% | 4 | 130 | +110.055% |
| 2026-10-06 | 18.30 | 18.30 | 18.30 | 18.30 | -0.381% | 1 | 129 | +107.760% |
| 2026-10-05 | 18.99 | 18.99 | 18.37 | 18.37 | -4.819% | 4 | 127 | +106.968% |
| 2026-10-01 | 19.60 | 19.60 | 19.30 | 19.30 | -0.361% | 2 | 127 | +96.995% |
| 2026-09-30 | 19.60 | 19.60 | 19.37 | 19.37 | -2.663% | 3 | 128 | +96.283% |
| 2026-09-29 | 19.86 | 19.90 | 19.86 | 19.90 | -0.251% | 3 | 130 | +91.055% |
| 2026-09-28 | 20.05 | 20.08 | 19.95 | 19.95 | +3.314% | 4 | 127 | +90.576% |
| 2026-09-25 | 19.31 | 19.31 | 19.31 | 19.31 | +4.041% | 1 | 126 | +96.893% |
| 2026-09-24 | 19.23 | 19.23 | 18.52 | 18.56 | -4.576% | 9 | 121 | +104.849% |
| 2026-09-23 | 19.45 | 19.45 | 19.45 | 19.45 | +1.039% | 94 | 53 | +95.476% |
| 2026-09-22 | 19.36 | 19.36 | 19.25 | 19.25 | -0.517% | 52 | 52 | +97.506% |
| 2026-09-21 | 19.50 | 19.90 | 19.35 | 19.35 | -8.984% | 27 | 25 | +96.486% |
| 2026-09-17 | 21.86 | 21.86 | 21.26 | 21.26 | -6.344% | 3 | 24 | +78.833% |
| 2026-09-16 | 22.50 | 22.70 | 22.50 | 22.70 | 0.000% | 24 | 0 | +67.489% |