INTC261016P00110000
INTC Oct 16 2026 110.00 Put
optionOPRA
EODOct 6, 2026
3.00USD+50.754%(+1.01)4,312Vol17,636OI
INTC261016P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.6000 | 3.1000 | 1.5600 | 3.0000 | +50.754% | 4,312 | 16,813 | 0.000% |
| 2026-10-05 | 2.5200 | 2.5700 | 1.6600 | 1.9900 | +12.429% | 3,396 | 15,609 | +50.754% |
| 2026-10-02 | 1.1800 | 1.8000 | 0.9800 | 1.7700 | -8.290% | 3,965 | 15,801 | +69.492% |
| 2026-10-01 | 2.5900 | 2.7000 | 1.7000 | 1.9300 | -15.351% | 1,591 | 16,045 | +55.440% |
| 2026-09-30 | 2.7400 | 2.9900 | 2.2200 | 2.2800 | -33.913% | 3,909 | 12,925 | +31.579% |
| 2026-09-29 | 3.4100 | 4.2200 | 2.8800 | 3.4500 | -7.754% | 947 | 12,805 | -13.043% |
| 2026-09-28 | 2.7500 | 4.1100 | 2.5000 | 3.7400 | +66.964% | 2,812 | 13,037 | -19.786% |
| 2026-09-25 | 1.9300 | 2.3100 | 1.7500 | 2.2400 | +14.872% | 1,192 | 12,859 | +33.929% |
| 2026-09-24 | 3.1000 | 3.1000 | 1.9000 | 1.9500 | -30.108% | 2,431 | 12,379 | +53.846% |
| 2026-09-23 | 2.7400 | 3.5000 | 2.5600 | 2.7900 | +0.722% | 1,034 | 12,079 | +7.527% |
| 2026-09-22 | 3.7000 | 3.8500 | 2.7400 | 2.7700 | -21.530% | 3,069 | 11,515 | +8.303% |
| 2026-09-21 | 4.7000 | 5.5000 | 3.1500 | 3.5300 | -55.930% | 6,560 | 11,425 | -15.014% |
| 2026-09-18 | 7.8000 | 9.0000 | 7.2500 | 8.0100 | -2.317% | 3,550 | 9,145 | -62.547% |
| 2026-09-17 | 9.9000 | 9.9500 | 7.1000 | 8.2000 | -35.938% | 4,917 | 6,682 | -63.415% |
| 2026-09-16 | 12.0000 | 13.0000 | 11.0400 | 12.8000 | -15.063% | 123 | 6,672 | -76.563% |
| 2026-09-15 | 14.0000 | 15.4500 | 13.2200 | 15.0700 | -0.855% | 55 | 6,658 | -80.093% |
| 2026-09-14 | 16.3500 | 17.0500 | 14.2000 | 15.2000 | +32.404% | 197 | 6,620 | -80.263% |
| 2026-09-11 | 11.2700 | 12.0500 | 11.2400 | 11.4800 | -14.328% | 187 | 6,622 | -73.868% |
| 2026-09-10 | 13.3000 | 14.2700 | 12.6500 | 13.4000 | +23.502% | 277 | 6,567 | -77.612% |
| 2026-09-09 | 12.2500 | 12.6200 | 10.7000 | 10.8500 | -9.129% | 1,811 | 5,969 | -72.350% |
| 2026-09-08 | 13.5000 | 14.1500 | 11.1000 | 11.9400 | -33.519% | 457 | 5,855 | -74.874% |
| 2026-09-04 | 18.7500 | 19.1000 | 17.1100 | 17.9600 | -9.521% | 49 | 5,865 | -83.296% |
| 2026-09-03 | 22.7500 | 22.7500 | 19.8000 | 19.8500 | -8.441% | 83 | 5,819 | -84.887% |
| 2026-09-02 | 21.6400 | 22.3000 | 21.4000 | 21.6800 | -3.430% | 45 | 5,804 | -86.162% |
| 2026-09-01 | 24.5000 | 24.5000 | 22.2000 | 22.4500 | +2.045% | 22 | 5,800 | -86.637% |
| 2026-08-31 | 21.6700 | 22.0000 | 21.6400 | 22.0000 | +1.617% | 130 | 5,800 | -86.364% |
| 2026-08-28 | 20.0000 | 22.5000 | 20.0000 | 21.6500 | +1.882% | 37 | 5,797 | -86.143% |
| 2026-08-27 | 21.5900 | 21.5900 | 21.0000 | 21.2500 | -11.458% | 29 | 5,795 | -85.882% |
| 2026-08-26 | 25.3500 | 25.5200 | 24.0000 | 24.0000 | -0.826% | 118 | 5,791 | -87.500% |
| 2026-08-25 | 23.1100 | 24.3000 | 22.6200 | 24.2000 | +0.415% | 38 | 5,782 | -87.603% |
| 2026-08-24 | 25.5900 | 25.9800 | 24.0500 | 24.1000 | +7.350% | 50 | 5,760 | -87.552% |
| 2026-08-21 | 22.3800 | 22.6600 | 22.2200 | 22.4500 | +7.262% | 67 | 5,821 | -86.637% |
| 2026-08-20 | 22.3500 | 22.3500 | 20.9000 | 20.9300 | +3.358% | 83 | 5,824 | -85.667% |
| 2026-08-19 | 17.8000 | 21.7500 | 17.8000 | 20.2500 | +8.871% | 64 | 5,791 | -85.185% |
| 2026-08-18 | 17.7300 | 19.0500 | 17.2000 | 18.6000 | +28.099% | 99 | 5,781 | -83.871% |
| 2026-08-17 | 14.9500 | 14.9500 | 13.6800 | 14.5200 | -6.744% | 168 | 5,738 | -79.339% |
| 2026-08-14 | 14.4500 | 15.7500 | 13.9000 | 15.5700 | +3.113% | 135 | 5,740 | -80.732% |
| 2026-08-13 | 16.1000 | 16.1000 | 13.9000 | 15.1000 | -5.860% | 238 | 5,687 | -80.132% |
| 2026-08-12 | 16.7500 | 17.3500 | 16.0400 | 16.0400 | -16.719% | 51 | 5,651 | -81.297% |
| 2026-08-11 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +2.720% | 2 | 5,649 | -84.424% |
| 2026-08-10 | 19.5500 | 19.5500 | 18.7500 | 18.7500 | +4.051% | 48 | 5,624 | -84.000% |
| 2026-08-07 | 18.0000 | 19.6500 | 18.0000 | 18.0200 | -6.292% | 53 | 5,609 | -83.352% |
| 2026-08-06 | 18.3000 | 19.3500 | 18.1500 | 19.2300 | +4.058% | 41 | 5,590 | -84.399% |
| 2026-08-05 | 19.9000 | 20.2500 | 18.4500 | 18.4800 | -7.784% | 93 | 5,585 | -83.766% |
| 2026-08-04 | 21.8400 | 21.8400 | 20.0000 | 20.0400 | -21.319% | 745 | 5,068 | -85.030% |
| 2026-08-03 | 28.2000 | 28.3000 | 25.1000 | 25.4700 | +5.685% | 8 | 5,068 | -88.221% |
| 2026-07-31 | 22.1200 | 25.0100 | 22.1200 | 24.1000 | -4.365% | 44 | 5,075 | -87.552% |
| 2026-07-30 | 27.5000 | 27.5000 | 24.2500 | 25.2000 | -14.663% | 19 | 5,073 | -88.095% |
| 2026-07-29 | 28.5000 | 31.3300 | 28.2000 | 29.5300 | +3.505% | 74 | 5,090 | -89.841% |
| 2026-07-28 | 28.9500 | 31.0700 | 27.7200 | 28.5300 | +12.589% | 70 | 5,057 | -89.485% |
| 2026-07-27 | 25.3400 | 27.4000 | 24.7200 | 25.3400 | +8.989% | 35 | 5,059 | -88.161% |
| 2026-07-24 | 21.5800 | 23.2500 | 21.5800 | 23.2500 | +2.288% | 264 | 4,946 | -87.097% |
| 2026-07-23 | 21.8000 | 22.9300 | 21.8000 | 22.7300 | +9.331% | 59 | 4,940 | -86.802% |
| 2026-07-22 | 20.4000 | 21.0200 | 20.3500 | 20.7900 | +0.922% | 24 | 4,929 | -85.570% |
| 2026-07-21 | 21.5500 | 21.8200 | 20.6000 | 20.6000 | -14.023% | 122 | 4,912 | -85.437% |
| 2026-07-20 | 23.7000 | 23.9700 | 23.4700 | 23.9600 | -6.406% | 11 | 4,907 | -87.479% |
| 2026-07-17 | 28.3600 | 28.6000 | 24.4300 | 25.6000 | +2.196% | 45 | 4,890 | -88.281% |
| 2026-07-16 | 23.0000 | 25.0500 | 22.7200 | 25.0500 | +15.811% | 93 | 4,901 | -88.024% |
| 2026-07-15 | 21.9500 | 23.2000 | 21.6300 | 21.6300 | +12.073% | 52 | 4,898 | -86.130% |
| 2026-07-14 | 19.7000 | 20.9000 | 19.1500 | 19.3000 | -9.813% | 84 | 4,895 | -84.456% |
| 2026-07-13 | 20.7500 | 21.7500 | 20.2500 | 21.4000 | +14.561% | 290 | 4,884 | -85.981% |
| 2026-07-10 | 19.6100 | 19.9000 | 18.2000 | 18.6800 | +1.798% | 358 | 4,725 | -83.940% |
| 2026-07-09 | 17.3000 | 18.5000 | 17.3000 | 18.3500 | -8.843% | 157 | 4,709 | -83.651% |
| 2026-07-08 | 20.0500 | 21.6000 | 19.7000 | 20.1300 | +1.718% | 60 | 4,692 | -85.097% |
| 2026-07-07 | 18.6400 | 20.1500 | 17.6700 | 19.7900 | +30.197% | 427 | 4,347 | -84.841% |
| 2026-07-06 | 14.7900 | 15.2000 | 14.2500 | 15.2000 | -8.818% | 1,997 | 3,755 | -80.263% |
| 2026-07-02 | 14.4800 | 17.1200 | 13.5100 | 16.6700 | +18.817% | 161 | 3,704 | -82.004% |
| 2026-07-01 | 12.2100 | 14.0300 | 12.1800 | 14.0300 | +28.128% | 48 | 3,671 | -78.617% |
| 2026-06-30 | 12.0000 | 12.0500 | 10.8500 | 10.9500 | -17.669% | 27 | 3,656 | -72.603% |
| 2026-06-29 | 14.8500 | 16.6000 | 13.0300 | 13.3000 | -6.007% | 556 | 3,123 | -77.444% |
| 2026-06-26 | 14.8000 | 14.8000 | 13.8500 | 14.1500 | +2.536% | 151 | 3,167 | -78.799% |
| 2026-06-25 | 11.7500 | 14.9300 | 11.7500 | 13.8000 | -2.817% | 16 | 3,170 | -78.261% |
| 2026-06-24 | 12.9500 | 14.4000 | 12.9500 | 14.2000 | +4.106% | 55 | 3,169 | -78.873% |
| 2026-06-23 | 14.9500 | 15.1000 | 12.9000 | 13.6400 | +13.856% | 198 | 3,060 | -78.006% |
| 2026-06-22 | 12.3000 | 12.4100 | 11.8000 | 11.9800 | -11.391% | 59 | 3,016 | -74.958% |
| 2026-06-18 | 13.1500 | 14.3000 | 13.1500 | 13.5200 | -16.646% | 64 | 2,997 | -77.811% |
| 2026-06-17 | 17.0100 | 17.0100 | 16.1200 | 16.2200 | -6.782% | 16 | 3,011 | -81.504% |
| 2026-06-16 | 14.8000 | 17.4000 | 14.8000 | 17.4000 | +16.388% | 45 | 3,016 | -82.759% |
| 2026-06-15 | 14.5200 | 15.2500 | 14.5200 | 14.9500 | -8.282% | 7 | 3,020 | -79.933% |
| 2026-06-12 | 17.7700 | 17.7700 | 15.8000 | 16.3000 | -9.595% | 149 | 3,020 | -81.595% |
| 2026-06-11 | 18.2000 | 20.4500 | 17.9500 | 18.0300 | -16.140% | 473 | 2,610 | -83.361% |
| 2026-06-10 | 21.2500 | 21.5000 | 20.7500 | 21.5000 | -3.674% | 3 | 2,613 | -86.047% |
| 2026-06-09 | 19.4500 | 24.4500 | 19.4500 | 22.3200 | +8.613% | 93 | 2,613 | -86.559% |
| 2026-06-08 | 18.6500 | 21.3500 | 18.6500 | 20.5500 | -15.258% | 137 | 2,622 | -85.401% |
| 2026-06-05 | 21.3500 | 24.2500 | 21.3500 | 24.2500 | +26.171% | 59 | 2,643 | -87.629% |
| 2026-06-04 | 20.4600 | 20.6000 | 19.2200 | 19.2200 | -3.320% | 58 | 2,643 | -84.391% |
| 2026-06-03 | 19.0000 | 19.9000 | 19.0000 | 19.8800 | -8.176% | 62 | 2,651 | -84.909% |
| 2026-06-02 | 22.6800 | 22.6800 | 21.6500 | 21.6500 | -0.230% | 10 | 2,653 | -86.143% |
| 2026-06-01 | 20.9500 | 22.4000 | 20.6600 | 21.7000 | +15.672% | 47 | 2,656 | -86.175% |
| 2026-05-29 | 15.0500 | 18.7600 | 15.0500 | 18.7600 | +10.353% | 24 | 2,646 | -84.009% |
| 2026-05-28 | 16.9200 | 17.0300 | 16.7500 | 17.0000 | -3.955% | 517 | 2,554 | -82.353% |
| 2026-05-27 | 18.6500 | 18.6500 | 17.7000 | 17.7000 | +4.118% | 17 | 2,550 | -83.051% |
| 2026-05-26 | 17.1000 | 17.1000 | 16.7400 | 17.0000 | 0.000% | 434 | 2,546 | -82.353% |
| 2026-05-22 | 16.7500 | 17.0100 | 16.7500 | 17.0000 | -10.526% | 9 | 2,546 | -82.353% |
| 2026-05-21 | 19.6400 | 19.8000 | 19.0000 | 19.0000 | +1.877% | 124 | 2,543 | -84.211% |
| 2026-05-20 | 18.3400 | 19.6800 | 18.3400 | 18.6500 | -9.816% | 150 | 2,468 | -83.914% |
| 2026-05-19 | 22.7500 | 24.0000 | 20.4500 | 20.6800 | -5.225% | 73 | 2,470 | -85.493% |
| 2026-05-18 | 21.9500 | 22.8000 | 21.8200 | 21.8200 | -0.137% | 27 | 2,453 | -86.251% |
| 2026-05-15 | 22.3200 | 23.1800 | 21.6400 | 21.8500 | +9.799% | 44 | 2,398 | -86.270% |
| 2026-05-14 | 20.0000 | 21.1500 | 19.5500 | 19.9000 | +2.314% | 2,184 | 1,023 | -84.925% |
| 2026-05-13 | 18.9400 | 19.4500 | 18.9000 | 19.4500 | -0.512% | 9 | 1,016 | -84.576% |
| 2026-05-12 | 18.4900 | 20.3000 | 18.3500 | 19.5500 | +8.611% | 48 | 1,013 | -84.655% |
| 2026-05-11 | 17.0000 | 18.5500 | 17.0000 | 18.0000 | -2.703% | 498 | 684 | -83.333% |
| 2026-05-08 | 20.5300 | 20.5300 | 17.5600 | 18.5000 | -14.825% | 145 | 638 | -83.784% |
| 2026-05-07 | 20.5500 | 21.8500 | 20.5500 | 21.7200 | +2.453% | 210 | 553 | -86.188% |
| 2026-05-06 | 21.2500 | 22.5500 | 21.2000 | 21.2000 | -8.423% | 271 | 324 | -85.849% |
| 2026-05-05 | 23.6000 | 23.6000 | 22.3700 | 23.1500 | -13.133% | 209 | 184 | -87.041% |
| 2026-05-04 | 26.5000 | 26.9000 | 26.4000 | 26.6500 | +2.500% | 65 | 143 | -88.743% |
| 2026-05-01 | 26.7000 | 26.7000 | 26.0000 | 26.0000 | -7.143% | 13 | 143 | -88.462% |
| 2026-04-30 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.885% | 1 | 143 | -89.286% |
| 2026-04-29 | 31.1500 | 31.1500 | 28.2000 | 28.2500 | 0.000% | 164 | 0 | -89.381% |