INTC261016P00105000
INTC Oct 16 2026 105.00 Put
optionOPRA
EODOct 6, 2026
1.38USD+56.818%(+0.50)2,516Vol14,330OI
INTC261016P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6800 | 1.3900 | 0.6100 | 1.3800 | +56.818% | 2,516 | 13,797 | 0.000% |
| 2026-10-05 | 1.2600 | 1.2800 | 0.7300 | 0.8800 | +3.529% | 1,533 | 13,370 | +56.818% |
| 2026-10-02 | 0.6600 | 0.8700 | 0.4700 | 0.8500 | -13.265% | 3,361 | 13,653 | +62.353% |
| 2026-10-01 | 1.3100 | 1.4000 | 0.8600 | 0.9800 | -18.333% | 783 | 13,743 | +40.816% |
| 2026-09-30 | 1.6000 | 1.6500 | 1.1900 | 1.2000 | -37.824% | 1,667 | 13,725 | +15.000% |
| 2026-09-29 | 1.8700 | 2.3600 | 1.5900 | 1.9300 | -8.962% | 1,565 | 13,535 | -28.497% |
| 2026-09-28 | 1.5300 | 2.4000 | 1.4300 | 2.1200 | +63.077% | 3,880 | 12,185 | -34.906% |
| 2026-09-25 | 1.1400 | 1.3300 | 0.9900 | 1.3000 | +15.044% | 973 | 11,998 | +6.154% |
| 2026-09-24 | 2.0000 | 2.0000 | 1.1300 | 1.1300 | -35.429% | 2,479 | 11,388 | +22.124% |
| 2026-09-23 | 1.6600 | 2.1300 | 1.6600 | 1.7500 | +4.790% | 2,113 | 10,892 | -21.143% |
| 2026-09-22 | 2.3100 | 2.4000 | 1.6600 | 1.6700 | -25.446% | 1,757 | 10,597 | -17.365% |
| 2026-09-21 | 3.2500 | 3.6200 | 1.9800 | 2.2400 | -58.519% | 4,182 | 10,628 | -38.393% |
| 2026-09-18 | 5.5000 | 6.2000 | 4.8500 | 5.4000 | -5.263% | 2,164 | 9,940 | -74.444% |
| 2026-09-17 | 7.0000 | 7.2200 | 4.8000 | 5.7000 | -39.362% | 2,675 | 8,949 | -75.789% |
| 2026-09-16 | 8.4200 | 10.0900 | 7.6000 | 9.4000 | -19.313% | 562 | 8,729 | -85.319% |
| 2026-09-15 | 11.0000 | 11.6500 | 10.0000 | 11.6500 | +1.481% | 141 | 8,673 | -88.155% |
| 2026-09-14 | 12.7500 | 13.1900 | 10.6700 | 11.4800 | +38.313% | 194 | 8,724 | -87.979% |
| 2026-09-11 | 9.2600 | 9.7500 | 8.0000 | 8.3000 | -19.807% | 1,258 | 8,379 | -83.373% |
| 2026-09-10 | 9.6200 | 11.0000 | 9.4500 | 10.3500 | +31.847% | 890 | 8,274 | -86.667% |
| 2026-09-09 | 9.6000 | 9.6000 | 7.8000 | 7.8500 | -11.996% | 2,048 | 6,950 | -82.420% |
| 2026-09-08 | 9.5300 | 10.8700 | 8.2000 | 8.9200 | -34.170% | 3,615 | 4,977 | -84.529% |
| 2026-09-04 | 14.8500 | 14.8500 | 13.3000 | 13.5500 | -14.780% | 186 | 4,897 | -89.815% |
| 2026-09-03 | 17.9700 | 17.9700 | 15.5000 | 15.9000 | -8.357% | 175 | 4,791 | -91.321% |
| 2026-09-02 | 18.1000 | 18.1000 | 16.9500 | 17.3500 | -3.611% | 48 | 4,792 | -92.046% |
| 2026-09-01 | 19.9500 | 19.9500 | 17.8500 | 18.0000 | +1.124% | 41 | 4,771 | -92.333% |
| 2026-08-31 | 16.9800 | 17.8000 | 16.9800 | 17.8000 | -0.280% | 92 | 4,753 | -92.247% |
| 2026-08-28 | 16.6200 | 18.2200 | 16.4800 | 17.8500 | +4.386% | 50 | 4,773 | -92.269% |
| 2026-08-27 | 17.7600 | 17.9700 | 17.1000 | 17.1000 | -16.300% | 118 | 4,780 | -91.930% |
| 2026-08-26 | 20.2800 | 21.3300 | 20.2000 | 20.4300 | +2.099% | 35 | 4,757 | -93.245% |
| 2026-08-25 | 18.6000 | 20.0100 | 18.3200 | 20.0100 | +0.452% | 22 | 4,762 | -93.103% |
| 2026-08-24 | 19.4000 | 21.4800 | 19.3800 | 19.9200 | +7.734% | 35 | 4,766 | -93.072% |
| 2026-08-21 | 18.0000 | 18.6500 | 18.0000 | 18.4900 | +7.813% | 359 | 4,786 | -92.537% |
| 2026-08-20 | 17.5800 | 18.3500 | 16.9000 | 17.1500 | +3.438% | 587 | 4,512 | -91.953% |
| 2026-08-19 | 15.9600 | 17.8000 | 15.9600 | 16.5800 | +9.439% | 230 | 4,498 | -91.677% |
| 2026-08-18 | 14.3200 | 15.5400 | 14.1500 | 15.1500 | +31.739% | 116 | 4,505 | -90.891% |
| 2026-08-17 | 11.4500 | 12.4800 | 10.6000 | 11.5000 | -6.504% | 321 | 4,476 | -88.000% |
| 2026-08-14 | 12.0000 | 12.5500 | 11.1000 | 12.3000 | +0.408% | 239 | 4,173 | -88.780% |
| 2026-08-13 | 13.3500 | 13.3500 | 11.2100 | 12.2500 | -6.130% | 3,461 | 5,098 | -88.735% |
| 2026-08-12 | 13.3400 | 14.0800 | 12.6500 | 13.0500 | -18.079% | 57 | 5,090 | -89.425% |
| 2026-08-11 | 16.2000 | 16.2000 | 15.7000 | 15.9300 | +3.779% | 30 | 5,069 | -91.337% |
| 2026-08-10 | 16.4600 | 16.8500 | 15.3500 | 15.3500 | +2.607% | 52 | 5,110 | -91.010% |
| 2026-08-07 | 16.0500 | 16.3500 | 14.8700 | 14.9600 | -6.089% | 353 | 5,101 | -90.775% |
| 2026-08-06 | 16.0000 | 16.2000 | 15.4100 | 15.9300 | +3.307% | 79 | 5,120 | -91.337% |
| 2026-08-05 | 17.4000 | 17.6300 | 15.4200 | 15.4200 | -9.825% | 47 | 5,100 | -91.051% |
| 2026-08-04 | 19.2800 | 19.2800 | 16.7000 | 17.1000 | -20.093% | 542 | 4,609 | -91.930% |
| 2026-08-03 | 24.1500 | 24.2500 | 21.3500 | 21.4000 | +3.382% | 54 | 4,608 | -93.551% |
| 2026-07-31 | 18.5500 | 21.4800 | 18.5500 | 20.7000 | -2.496% | 9 | 4,607 | -93.333% |
| 2026-07-30 | 23.9000 | 24.6000 | 21.2000 | 21.2300 | -19.124% | 20 | 4,602 | -93.500% |
| 2026-07-29 | 26.1000 | 27.7000 | 25.4800 | 26.2500 | +5.506% | 373 | 4,722 | -94.743% |
| 2026-07-28 | 24.6500 | 27.0000 | 24.1000 | 24.8800 | +13.607% | 54 | 4,709 | -94.453% |
| 2026-07-27 | 20.5500 | 24.2500 | 20.2000 | 21.9000 | +2.098% | 65 | 4,700 | -93.699% |
| 2026-07-24 | 18.4200 | 21.5000 | 17.6000 | 21.4500 | +8.224% | 244 | 4,639 | -93.566% |
| 2026-07-23 | 18.2000 | 19.8200 | 18.0300 | 19.8200 | +12.295% | 118 | 4,594 | -93.037% |
| 2026-07-22 | 18.8900 | 18.8900 | 17.2000 | 17.6500 | -1.944% | 141 | 4,538 | -92.181% |
| 2026-07-21 | 18.2500 | 19.2700 | 17.7100 | 18.0000 | -14.367% | 112 | 4,490 | -92.333% |
| 2026-07-20 | 20.5900 | 21.0500 | 19.7000 | 21.0200 | -6.370% | 35 | 4,487 | -93.435% |
| 2026-07-17 | 24.0000 | 24.0000 | 21.2000 | 22.4500 | +3.456% | 1,189 | 4,355 | -93.853% |
| 2026-07-16 | 19.0200 | 21.7000 | 19.0200 | 21.7000 | +14.211% | 64 | 4,358 | -93.641% |
| 2026-07-15 | 16.6000 | 19.8500 | 16.6000 | 19.0000 | +15.361% | 124 | 4,368 | -92.737% |
| 2026-07-14 | 15.9200 | 17.6200 | 15.9200 | 16.4700 | -9.505% | 76 | 4,330 | -91.621% |
| 2026-07-13 | 17.4500 | 18.5700 | 17.3000 | 18.2000 | +15.924% | 129 | 3,397 | -92.418% |
| 2026-07-10 | 16.6700 | 16.8300 | 15.7000 | 15.7000 | +0.255% | 49 | 3,357 | -91.210% |
| 2026-07-09 | 15.6500 | 15.7000 | 15.6200 | 15.6600 | -9.480% | 5 | 3,357 | -91.188% |
| 2026-07-08 | 17.0000 | 18.2600 | 16.8500 | 17.3000 | +1.765% | 1,576 | 2,459 | -92.023% |
| 2026-07-07 | 14.9300 | 17.0500 | 14.9300 | 17.0000 | +32.812% | 448 | 2,050 | -91.882% |
| 2026-07-06 | 12.6500 | 12.9500 | 12.4500 | 12.8000 | -9.348% | 1,569 | 1,409 | -89.219% |
| 2026-07-02 | 12.0500 | 14.4000 | 11.5200 | 14.1200 | +21.724% | 494 | 1,125 | -90.227% |
| 2026-07-01 | 10.1900 | 11.6000 | 10.1900 | 11.6000 | +25.270% | 22 | 1,125 | -88.103% |
| 2026-06-30 | 10.9000 | 10.9000 | 9.2000 | 9.2600 | -16.199% | 137 | 1,036 | -85.097% |
| 2026-06-29 | 12.4800 | 13.6900 | 11.0500 | 11.0500 | -9.053% | 22 | 1,037 | -87.511% |
| 2026-06-26 | 11.6800 | 12.2000 | 11.6800 | 12.1500 | +2.792% | 6 | 1,035 | -88.642% |
| 2026-06-25 | 12.8500 | 12.8500 | 11.8200 | 11.8200 | -3.510% | 35 | 1,032 | -88.325% |
| 2026-06-24 | 11.1700 | 12.4800 | 11.1700 | 12.2500 | +4.701% | 180 | 947 | -88.735% |
| 2026-06-23 | 11.3000 | 11.7000 | 11.3000 | 11.7000 | +17.588% | 27 | 922 | -88.205% |
| 2026-06-22 | 10.3700 | 10.7500 | 9.9200 | 9.9500 | -12.102% | 16 | 919 | -86.131% |
| 2026-06-18 | 11.2700 | 12.0500 | 11.2700 | 11.3200 | -20.282% | 14 | 918 | -87.809% |
| 2026-06-17 | 14.5900 | 14.5900 | 13.6500 | 14.2000 | -4.698% | 42 | 910 | -90.282% |
| 2026-06-16 | 12.9500 | 14.9000 | 12.8500 | 14.9000 | +17.973% | 103 | 882 | -90.738% |
| 2026-06-15 | 12.1000 | 12.8200 | 12.1000 | 12.6300 | -8.212% | 15 | 884 | -89.074% |
| 2026-06-12 | 14.9800 | 15.5200 | 13.7600 | 13.7600 | -14.534% | 21 | 874 | -89.971% |
| 2026-06-11 | 16.0000 | 17.7600 | 15.5500 | 16.1000 | -15.707% | 50 | 851 | -91.429% |
| 2026-06-10 | 18.4500 | 19.3500 | 18.0000 | 19.1000 | -1.546% | 19 | 842 | -92.775% |
| 2026-06-09 | 17.7000 | 21.5800 | 17.7000 | 19.4000 | +11.111% | 40 | 814 | -92.887% |
| 2026-06-08 | 17.6000 | 18.4600 | 17.3500 | 17.4600 | -17.055% | 174 | 854 | -92.096% |
| 2026-06-05 | 19.0800 | 21.0500 | 19.0000 | 21.0500 | +24.262% | 61 | 860 | -93.444% |
| 2026-06-04 | 17.6800 | 17.8100 | 16.9400 | 16.9400 | +1.925% | 115 | 785 | -91.854% |
| 2026-06-03 | 16.6000 | 17.1100 | 16.4800 | 16.6200 | -11.360% | 22 | 799 | -91.697% |
| 2026-06-02 | 19.8100 | 19.8100 | 18.3800 | 18.7500 | +3.135% | 58 | 799 | -92.640% |
| 2026-06-01 | 19.0000 | 19.0000 | 17.5000 | 18.1800 | +18.979% | 166 | 759 | -92.409% |
| 2026-05-29 | 13.1300 | 15.4500 | 13.1300 | 15.2800 | +4.300% | 188 | 722 | -90.969% |
| 2026-05-28 | 14.2500 | 15.3000 | 14.2500 | 14.6500 | -2.722% | 211 | 523 | -90.580% |
| 2026-05-27 | 15.3000 | 15.3000 | 15.0000 | 15.0600 | +4.294% | 26 | 503 | -90.837% |
| 2026-05-26 | 14.7000 | 14.7000 | 14.3000 | 14.4400 | -0.414% | 31 | 480 | -90.443% |
| 2026-05-22 | 14.4500 | 14.5500 | 14.4500 | 14.5000 | -12.121% | 89 | 403 | -90.483% |
| 2026-05-21 | 16.4000 | 16.5000 | 16.0000 | 16.5000 | +2.484% | 13 | 401 | -91.636% |
| 2026-05-20 | 16.2500 | 16.9100 | 15.7500 | 16.1000 | -9.040% | 165 | 325 | -91.429% |
| 2026-05-19 | 19.2000 | 20.5500 | 17.6500 | 17.7000 | -9.694% | 95 | 280 | -92.203% |
| 2026-05-18 | 18.4900 | 19.6000 | 18.4900 | 19.6000 | +2.350% | 6 | 280 | -92.959% |
| 2026-05-15 | 19.4500 | 20.4500 | 18.9000 | 19.1500 | +10.566% | 45 | 264 | -92.794% |
| 2026-05-14 | 18.2000 | 18.2000 | 17.2500 | 17.3200 | +4.653% | 14 | 263 | -92.032% |
| 2026-05-13 | 17.3000 | 17.3000 | 16.2500 | 16.5500 | -4.611% | 73 | 262 | -91.662% |
| 2026-05-12 | 16.0000 | 17.9500 | 16.0000 | 17.3500 | +13.770% | 49 | 253 | -92.046% |
| 2026-05-11 | 15.2500 | 16.0000 | 15.2500 | 15.2500 | -3.907% | 18 | 251 | -90.951% |
| 2026-05-08 | 16.7300 | 17.1400 | 15.2000 | 15.8700 | -13.750% | 136 | 208 | -91.304% |
| 2026-05-07 | 18.9600 | 18.9600 | 17.4000 | 18.4000 | +1.043% | 3 | 209 | -92.500% |
| 2026-05-06 | 18.9500 | 19.9000 | 18.2100 | 18.2100 | -9.177% | 26 | 200 | -92.422% |
| 2026-05-05 | 20.5000 | 20.5800 | 19.4000 | 20.0500 | -14.681% | 158 | 97 | -93.117% |
| 2026-05-04 | 23.1500 | 23.5500 | 23.1500 | 23.5000 | +2.397% | 38 | 75 | -94.128% |
| 2026-05-01 | 23.3000 | 23.3000 | 22.8500 | 22.9500 | -8.383% | 56 | 35 | -93.987% |
| 2026-04-30 | 25.0000 | 25.0500 | 25.0000 | 25.0500 | -1.378% | 17 | 18 | -94.491% |
| 2026-04-29 | 25.9500 | 25.9500 | 24.9500 | 25.4000 | -18.459% | 55 | 31 | -94.567% |
| 2026-04-24 | 30.1100 | 31.1500 | 30.1100 | 31.1500 | -24.430% | 32 | 4 | -95.570% |
| 2026-04-20 | 41.2200 | 41.2200 | 41.2200 | 41.2200 | 0.000% | 4 | 4 | -96.652% |