INTC261016P00115000
INTC Oct 16 2026 115.00 Put
optionOPRA
EODOct 15, 2026
18.90USD+12.100%(+2.04)10,356Vol578OI
INTC261016P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 20.7000 | 24.8000 | 18.3900 | 18.9000 | +12.100% | 10,356 | 4,369 | 0.000% |
| 2026-10-14 | 14.6500 | 17.4500 | 13.7500 | 16.8600 | +36.962% | 250 | 6,440 | +12.100% |
| 2026-10-13 | 15.4500 | 16.4700 | 12.3100 | 12.3100 | -10.277% | 293 | 6,649 | +53.534% |
| 2026-10-12 | 13.1500 | 14.4000 | 12.7400 | 13.7200 | +26.452% | 516 | 7,068 | +37.755% |
| 2026-10-09 | 8.1700 | 11.1900 | 8.1700 | 10.8500 | +22.738% | 925 | 6,576 | +74.194% |
| 2026-10-08 | 7.0000 | 10.3000 | 6.1000 | 8.8400 | +73.333% | 2,985 | 8,113 | +113.801% |
| 2026-10-07 | 6.2000 | 6.2000 | 4.1000 | 5.1000 | -12.069% | 1,569 | 8,198 | +270.588% |
| 2026-10-06 | 3.6500 | 5.8000 | 3.2600 | 5.8000 | +48.338% | 1,664 | 7,983 | +225.862% |
| 2026-10-05 | 4.6400 | 4.7500 | 3.3900 | 3.9100 | +18.127% | 4,178 | 7,216 | +383.376% |
| 2026-10-02 | 2.1000 | 3.4000 | 1.9200 | 3.3100 | -4.058% | 1,646 | 6,773 | +470.997% |
| 2026-10-01 | 4.3500 | 4.6000 | 3.0500 | 3.4500 | -13.750% | 863 | 6,512 | +447.826% |
| 2026-09-30 | 4.9000 | 5.0000 | 3.8500 | 4.0000 | -28.826% | 824 | 6,218 | +372.500% |
| 2026-09-29 | 5.5000 | 6.6600 | 4.7500 | 5.6200 | -3.103% | 971 | 5,821 | +236.299% |
| 2026-09-28 | 4.4000 | 6.4500 | 4.1000 | 5.8000 | +58.904% | 2,062 | 4,808 | +225.862% |
| 2026-09-25 | 3.2700 | 3.8400 | 3.0000 | 3.6500 | +15.873% | 829 | 4,438 | +417.808% |
| 2026-09-24 | 4.9500 | 4.9500 | 3.1200 | 3.1500 | -30.000% | 689 | 4,256 | +500.000% |
| 2026-09-23 | 4.4000 | 5.4000 | 4.4000 | 4.5000 | +4.651% | 854 | 4,069 | +320.000% |
| 2026-09-22 | 5.7500 | 5.7500 | 4.3000 | 4.3000 | -18.251% | 539 | 3,917 | +339.535% |
| 2026-09-21 | 6.6000 | 7.7500 | 4.7500 | 5.2600 | -53.451% | 1,627 | 3,212 | +259.316% |
| 2026-09-18 | 10.8500 | 12.2000 | 10.3000 | 11.3000 | +1.345% | 1,952 | 1,388 | +67.257% |
| 2026-09-17 | 13.1000 | 13.2500 | 10.0000 | 11.1500 | -32.831% | 491 | 1,272 | +69.507% |
| 2026-09-16 | 15.3300 | 17.5700 | 15.2400 | 16.6000 | -14.653% | 70 | 1,309 | +13.855% |
| 2026-09-15 | 18.2900 | 19.4500 | 17.5000 | 19.4500 | 0.000% | 34 | 1,309 | -2.828% |
| 2026-09-14 | 21.3500 | 21.3500 | 18.2500 | 19.4500 | +26.710% | 76 | 1,257 | -2.828% |
| 2026-09-11 | 14.7500 | 15.3500 | 14.5000 | 15.3500 | -9.971% | 62 | 1,283 | +23.127% |
| 2026-09-10 | 17.2500 | 18.1600 | 16.4300 | 17.0500 | +20.922% | 46 | 1,296 | +10.850% |
| 2026-09-09 | 16.2000 | 16.2000 | 14.0000 | 14.1000 | -6.063% | 99 | 1,287 | +34.043% |
| 2026-09-08 | 17.4800 | 18.0500 | 14.5000 | 15.0100 | -31.927% | 216 | 1,252 | +25.916% |
| 2026-09-04 | 21.9500 | 22.3500 | 21.3600 | 22.0500 | -11.659% | 43 | 1,242 | -14.286% |
| 2026-09-03 | 26.3300 | 26.9100 | 24.9600 | 24.9600 | -4.551% | 20 | 1,239 | -24.279% |
| 2026-09-02 | 27.4800 | 27.5100 | 26.1000 | 26.1500 | -3.683% | 18 | 1,241 | -27.725% |
| 2026-09-01 | 28.3500 | 28.3500 | 27.0000 | 27.1500 | +3.075% | 13 | 1,231 | -30.387% |
| 2026-08-31 | 26.2400 | 26.4200 | 26.2400 | 26.3400 | -0.977% | 68 | 1,232 | -28.246% |
| 2026-08-28 | 26.3000 | 26.7000 | 26.3000 | 26.6000 | +2.111% | 37 | 1,247 | -28.947% |
| 2026-08-27 | 26.5800 | 26.5800 | 25.5800 | 26.0500 | -10.665% | 52 | 1,245 | -27.447% |
| 2026-08-26 | 29.6200 | 29.6200 | 29.1600 | 29.1600 | +2.496% | 21 | 1,244 | -35.185% |
| 2026-08-25 | 27.0800 | 28.8000 | 27.0800 | 28.4500 | -0.698% | 31 | 1,254 | -33.568% |
| 2026-08-24 | 29.6500 | 30.3000 | 28.6500 | 28.6500 | +6.308% | 33 | 1,252 | -34.031% |
| 2026-08-21 | 26.8600 | 26.9500 | 26.7600 | 26.9500 | +6.312% | 18 | 1,254 | -29.870% |
| 2026-08-20 | 25.7800 | 25.7800 | 25.3500 | 25.3500 | +2.218% | 2 | 1,253 | -25.444% |
| 2026-08-19 | 21.0500 | 25.5400 | 21.0500 | 24.8000 | +9.492% | 8 | 1,255 | -23.790% |
| 2026-08-18 | 23.0400 | 23.0400 | 22.6400 | 22.6500 | +25.485% | 14 | 1,244 | -16.556% |
| 2026-08-17 | 17.5500 | 18.5000 | 17.5500 | 18.0500 | +5.865% | 33 | 1,272 | +4.709% |
| 2026-08-14 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -8.333% | 3 | 1,273 | +10.850% |
| 2026-08-13 | 18.3400 | 18.6000 | 17.0300 | 18.6000 | -9.621% | 66 | 1,292 | +1.613% |
| 2026-08-12 | 20.0400 | 20.9500 | 19.9000 | 20.5800 | -11.102% | 14 | 1,290 | -8.163% |
| 2026-08-11 | 23.7000 | 23.7000 | 22.7100 | 23.1500 | +1.535% | 9 | 1,286 | -18.359% |
| 2026-08-10 | 23.0100 | 23.0800 | 22.8000 | 22.8000 | +6.294% | 6 | 1,285 | -17.105% |
| 2026-08-07 | 23.1200 | 23.1200 | 21.3500 | 21.4500 | -6.127% | 18 | 1,293 | -11.888% |
| 2026-08-06 | 22.4000 | 22.8500 | 22.0500 | 22.8500 | +4.195% | 14 | 1,301 | -17.287% |
| 2026-08-05 | 23.0500 | 23.0500 | 21.7800 | 21.9300 | -7.273% | 24 | 1,309 | -13.817% |
| 2026-08-04 | 25.3000 | 25.3000 | 23.6500 | 23.6500 | -18.896% | 18 | 1,299 | -20.085% |
| 2026-08-03 | 30.6400 | 30.6400 | 28.7500 | 29.1600 | +3.698% | 10 | 1,298 | -35.185% |
| 2026-07-31 | 27.8700 | 28.1200 | 27.8700 | 28.1200 | -3.368% | 2 | 1,298 | -32.788% |
| 2026-07-30 | 33.0000 | 33.0000 | 27.9100 | 29.1000 | -15.432% | 309 | 1,323 | -35.052% |
| 2026-07-29 | 31.8000 | 35.6200 | 31.8000 | 34.4100 | +5.812% | 24 | 1,336 | -45.074% |
| 2026-07-28 | 32.0000 | 34.3000 | 31.9300 | 32.5200 | +10.612% | 56 | 1,352 | -41.882% |
| 2026-07-27 | 28.9600 | 32.1700 | 28.1800 | 29.4000 | +2.977% | 23 | 1,350 | -35.714% |
| 2026-07-24 | 26.5500 | 28.5500 | 25.9900 | 28.5500 | +7.736% | 87 | 1,379 | -33.800% |
| 2026-07-23 | 24.6900 | 26.5000 | 24.5000 | 26.5000 | +9.278% | 13 | 1,380 | -28.679% |
| 2026-07-22 | 24.3000 | 24.3000 | 24.2500 | 24.2500 | +1.042% | 3 | 1,378 | -22.062% |
| 2026-07-21 | 24.7200 | 24.7200 | 24.0000 | 24.0000 | -12.568% | 31 | 1,359 | -21.250% |
| 2026-07-20 | 28.0000 | 28.0000 | 27.3500 | 27.4500 | -6.949% | 11 | 1,362 | -31.148% |
| 2026-07-17 | 29.2000 | 30.4700 | 28.0700 | 29.5000 | +3.581% | 49 | 1,328 | -35.932% |
| 2026-07-16 | 27.5000 | 28.5200 | 27.5000 | 28.4800 | +13.466% | 160 | 1,285 | -33.638% |
| 2026-07-15 | 22.5500 | 26.2900 | 22.5500 | 25.1000 | +12.304% | 31 | 1,294 | -24.701% |
| 2026-07-14 | 24.1300 | 24.1300 | 22.2000 | 22.3500 | -7.645% | 38 | 1,264 | -15.436% |
| 2026-07-13 | 23.8500 | 24.2000 | 23.8500 | 24.2000 | +13.031% | 3 | 1,266 | -21.901% |
| 2026-07-10 | 22.4700 | 22.4700 | 21.4100 | 21.4100 | +0.140% | 9 | 1,267 | -11.723% |
| 2026-07-09 | 21.1000 | 21.4000 | 20.9300 | 21.3800 | -9.137% | 8 | 1,266 | -11.600% |
| 2026-07-08 | 23.0000 | 24.5200 | 22.7900 | 23.5300 | +3.202% | 39 | 1,267 | -19.677% |
| 2026-07-07 | 20.4500 | 23.0000 | 20.3000 | 22.8000 | +30.286% | 208 | 1,252 | -17.105% |
| 2026-07-06 | 16.8800 | 17.6500 | 16.7200 | 17.5000 | -10.210% | 38 | 1,245 | +8.000% |
| 2026-07-02 | 15.8400 | 19.5000 | 15.8000 | 19.4900 | +19.938% | 141 | 1,230 | -3.027% |
| 2026-07-01 | 14.1500 | 16.2500 | 14.1500 | 16.2500 | +25.000% | 66 | 1,188 | +16.308% |
| 2026-06-30 | 13.9500 | 13.9500 | 12.7000 | 13.0000 | -14.754% | 43 | 1,165 | +45.385% |
| 2026-06-29 | 17.0000 | 18.4500 | 15.2500 | 15.2500 | -4.088% | 386 | 1,011 | +23.934% |
| 2026-06-26 | 16.6500 | 17.5000 | 15.9000 | 15.9000 | +3.247% | 131 | 1,113 | +18.868% |
| 2026-06-25 | 16.2000 | 16.2000 | 15.4000 | 15.4000 | -5.868% | 28 | 1,088 | +22.727% |
| 2026-06-24 | 15.2300 | 16.7000 | 15.2300 | 16.3600 | +1.615% | 280 | 817 | +15.526% |
| 2026-06-23 | 16.3000 | 16.3000 | 15.5000 | 16.1000 | +15.412% | 118 | 814 | +17.391% |
| 2026-06-22 | 14.2000 | 14.5700 | 13.9000 | 13.9500 | -11.146% | 29 | 812 | +35.484% |
| 2026-06-18 | 15.9900 | 16.7000 | 15.4000 | 15.7000 | -17.844% | 79 | 796 | +20.382% |
| 2026-06-17 | 18.8300 | 19.1100 | 18.2500 | 19.1100 | -4.688% | 230 | 667 | -1.099% |
| 2026-06-16 | 19.3000 | 20.0500 | 19.3000 | 20.0500 | +14.900% | 150 | 620 | -5.736% |
| 2026-06-15 | 16.7100 | 17.5500 | 16.7100 | 17.4500 | -6.834% | 56 | 620 | +8.309% |
| 2026-06-12 | 19.6000 | 19.9500 | 18.3500 | 18.7300 | -10.810% | 96 | 600 | +0.908% |
| 2026-06-11 | 20.8600 | 23.1700 | 20.8600 | 21.0000 | -17.969% | 22 | 594 | -10.000% |
| 2026-06-10 | 23.8200 | 25.6000 | 23.8200 | 25.6000 | +0.946% | 4 | 593 | -26.172% |
| 2026-06-09 | 22.4500 | 27.2000 | 22.4500 | 25.3600 | +6.555% | 92 | 557 | -25.473% |
| 2026-06-08 | 22.8400 | 23.8000 | 22.8400 | 23.8000 | -14.172% | 24 | 555 | -20.588% |
| 2026-06-05 | 27.6000 | 27.8000 | 27.6000 | 27.7300 | +20.304% | 51 | 507 | -31.843% |
| 2026-06-04 | 23.4300 | 23.4300 | 23.0500 | 23.0500 | +2.673% | 3 | 510 | -18.004% |
| 2026-06-03 | 20.7600 | 22.9700 | 20.5900 | 22.4500 | -10.020% | 77 | 520 | -15.813% |
| 2026-06-02 | 26.1600 | 26.1600 | 24.7900 | 24.9500 | -0.200% | 7 | 518 | -24.248% |
| 2026-06-01 | 23.6500 | 25.0100 | 23.5000 | 25.0000 | +21.183% | 46 | 494 | -24.400% |
| 2026-05-29 | 18.0600 | 20.6800 | 18.0600 | 20.6300 | +4.192% | 29 | 506 | -8.386% |
| 2026-05-28 | 19.4000 | 20.0500 | 19.4000 | 19.8000 | -2.989% | 27 | 505 | -4.545% |
| 2026-05-27 | 20.0000 | 21.0000 | 20.0000 | 20.4100 | +4.667% | 43 | 465 | -7.398% |
| 2026-05-26 | 19.1000 | 19.5000 | 19.1000 | 19.5000 | -1.015% | 6 | 465 | -3.077% |
| 2026-05-22 | 20.0000 | 20.1800 | 19.4500 | 19.7000 | -8.372% | 34 | 445 | -4.061% |
| 2026-05-21 | 21.4500 | 22.5800 | 21.4500 | 21.5000 | 0.000% | 6 | 447 | -12.093% |
| 2026-05-20 | 21.6500 | 22.2500 | 21.4500 | 21.5000 | -8.511% | 134 | 376 | -12.093% |
| 2026-05-19 | 27.1900 | 27.1900 | 23.4500 | 23.5000 | -8.631% | 79 | 335 | -19.574% |
| 2026-05-18 | 25.3000 | 25.7200 | 25.3000 | 25.7200 | +2.798% | 5 | 334 | -26.516% |
| 2026-05-15 | 25.3600 | 26.3000 | 25.0200 | 25.0200 | +9.737% | 63 | 316 | -24.460% |
| 2026-05-14 | 23.4700 | 23.4700 | 22.8000 | 22.8000 | +6.047% | 11 | 311 | -17.105% |
| 2026-05-13 | 20.8400 | 22.8400 | 20.8400 | 21.5000 | -5.908% | 38 | 290 | -12.093% |
| 2026-05-12 | 20.9300 | 23.4500 | 20.9300 | 22.8500 | +11.736% | 77 | 269 | -17.287% |
| 2026-05-11 | 20.3000 | 20.6500 | 20.3000 | 20.4500 | +0.245% | 16 | 264 | -7.579% |
| 2026-05-08 | 23.2500 | 23.2500 | 20.4000 | 20.4000 | -17.742% | 67 | 243 | -7.353% |
| 2026-05-07 | 24.0000 | 24.8000 | 23.5000 | 24.8000 | +1.848% | 236 | 57 | -23.790% |
| 2026-05-06 | 24.7500 | 25.7800 | 24.3500 | 24.3500 | -6.705% | 23 | 42 | -22.382% |
| 2026-05-05 | 25.7800 | 26.1500 | 25.7800 | 26.1000 | -13.861% | 40 | 5 | -27.586% |
| 2026-05-04 | 30.4000 | 30.4000 | 30.3000 | 30.3000 | -4.114% | 5 | 1 | -37.624% |
| 2026-04-29 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | 0.000% | 1 | 0 | -40.190% |