INTC290119P00090000
INTC Jan 19 2029 90.00 Put
optionOPRA
EODNov 5, 2026
42.06USD+7.846%(+3.06)105Vol1,199OI
INTC290119P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 40.40 | 42.06 | 40.40 | 42.06 | +7.846% | 105 | 1,181 | 0.000% |
| 2026-11-04 | 39.00 | 39.00 | 39.00 | 39.00 | +7.438% | 2 | 1,179 | +7.846% |
| 2026-11-03 | 36.55 | 36.55 | 36.21 | 36.30 | -2.314% | 4 | 1,178 | +15.868% |
| 2026-11-02 | 34.77 | 37.16 | 34.77 | 37.16 | +5.748% | 1,005 | 421 | +13.186% |
| 2026-10-30 | 33.19 | 35.30 | 33.06 | 35.14 | +44.609% | 62 | 405 | +19.693% |
| 2026-10-29 | 24.30 | 24.30 | 24.30 | 24.30 | +3.185% | 1 | 404 | +73.086% |
| 2026-10-28 | 23.49 | 23.55 | 23.49 | 23.55 | -0.633% | 2 | 403 | +78.599% |
| 2026-10-27 | 23.70 | 23.70 | 23.70 | 23.70 | -7.602% | 2 | 405 | +77.468% |
| 2026-10-23 | 25.65 | 25.65 | 25.65 | 25.65 | -1.987% | 1 | 404 | +63.977% |
| 2026-10-22 | 25.55 | 26.25 | 25.25 | 26.17 | +7.474% | 137 | 278 | +60.718% |
| 2026-10-21 | 24.35 | 24.35 | 24.35 | 24.35 | +1.037% | 2 | 276 | +72.731% |
| 2026-10-20 | 24.15 | 24.15 | 24.10 | 24.10 | +0.417% | 2 | 275 | +74.523% |
| 2026-10-19 | 23.42 | 24.00 | 23.00 | 24.00 | -4.382% | 12 | 279 | +75.250% |
| 2026-10-16 | 24.00 | 25.10 | 24.00 | 25.10 | +7.449% | 171 | 217 | +67.570% |
| 2026-10-15 | 24.31 | 24.31 | 23.36 | 23.36 | +5.225% | 14 | 207 | +80.051% |
| 2026-10-14 | 21.60 | 22.36 | 21.60 | 22.20 | +0.909% | 10 | 197 | +89.459% |
| 2026-10-13 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 1 | 197 | +91.182% |
| 2026-10-12 | 22.32 | 22.32 | 21.90 | 22.00 | +0.686% | 4 | 195 | +91.182% |
| 2026-10-09 | 21.85 | 21.85 | 21.85 | 21.85 | +0.691% | 1 | 194 | +92.494% |
| 2026-10-08 | 21.35 | 21.70 | 21.35 | 21.70 | +4.831% | 6 | 189 | +93.825% |
| 2026-10-07 | 20.70 | 20.70 | 20.70 | 20.70 | -0.241% | 1 | 190 | +103.188% |
| 2026-10-06 | 20.75 | 20.75 | 20.75 | 20.75 | +1.220% | 1 | 189 | +102.699% |
| 2026-10-05 | 20.30 | 20.50 | 20.30 | 20.50 | -4.651% | 51 | 138 | +105.171% |
| 2026-10-02 | 21.10 | 21.50 | 21.05 | 21.50 | -1.826% | 115 | 46 | +95.628% |
| 2026-10-01 | 21.90 | 21.90 | 21.90 | 21.90 | +0.736% | 1 | 45 | +92.055% |
| 2026-09-30 | 21.72 | 21.74 | 21.72 | 21.74 | -2.686% | 10 | 45 | +93.468% |
| 2026-09-29 | 22.40 | 22.40 | 22.34 | 22.34 | +0.858% | 2 | 44 | +88.272% |
| 2026-09-28 | 22.15 | 22.15 | 22.15 | 22.15 | +2.641% | 1 | 43 | +89.887% |
| 2026-09-25 | 20.80 | 21.58 | 20.80 | 21.58 | +2.713% | 9 | 43 | +94.903% |
| 2026-09-24 | 22.75 | 22.75 | 20.91 | 21.01 | -4.717% | 41 | 30 | +100.190% |
| 2026-09-23 | 21.88 | 22.05 | 21.88 | 22.05 | +2.273% | 3 | 28 | +90.748% |
| 2026-09-22 | 21.67 | 21.80 | 21.56 | 21.56 | -1.101% | 7 | 26 | +95.083% |
| 2026-09-21 | 21.79 | 21.88 | 21.40 | 21.80 | -9.204% | 20 | 13 | +92.936% |
| 2026-09-18 | 24.01 | 24.01 | 24.01 | 24.01 | +0.925% | 5 | 18 | +75.177% |
| 2026-09-17 | 24.20 | 24.32 | 23.40 | 23.79 | -6.706% | 13 | 10 | +76.797% |
| 2026-09-16 | 25.00 | 25.50 | 25.00 | 25.50 | -3.774% | 5 | 8 | +64.941% |
| 2026-09-15 | 26.50 | 26.50 | 26.50 | 26.50 | +0.379% | 2 | 0 | +58.717% |
| 2026-09-14 | 27.60 | 27.60 | 26.40 | 26.40 | 0.000% | 7 | 0 | +59.318% |