INTC261016P00120000
INTC Oct 16 2026 120.00 Put
optionOPRA
EODOct 6, 2026
8.99USD+32.206%(+2.19)1,183Vol7,349OI
INTC261016P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.0500 | 8.9900 | 5.6700 | 8.9900 | +32.206% | 1,183 | 8,133 | 0.000% |
| 2026-10-05 | 7.4000 | 7.5600 | 6.0500 | 6.8000 | +20.354% | 1,413 | 7,870 | +32.206% |
| 2026-10-02 | 3.9500 | 5.8500 | 3.4100 | 5.6500 | -3.419% | 1,885 | 7,164 | +59.115% |
| 2026-10-01 | 6.9000 | 7.3000 | 5.1500 | 5.8500 | -5.032% | 447 | 6,990 | +53.675% |
| 2026-09-30 | 6.6800 | 7.7000 | 6.1600 | 6.1600 | -28.786% | 595 | 6,829 | +45.942% |
| 2026-09-29 | 8.7000 | 9.7000 | 7.3300 | 8.6500 | -0.575% | 581 | 6,436 | +3.931% |
| 2026-09-28 | 6.7000 | 9.4200 | 6.3000 | 8.7000 | +48.718% | 653 | 6,599 | +3.333% |
| 2026-09-25 | 5.0000 | 5.8500 | 4.7500 | 5.8500 | +21.118% | 910 | 6,199 | +53.675% |
| 2026-09-24 | 7.4000 | 7.7500 | 4.8000 | 4.8300 | -26.260% | 2,405 | 6,390 | +86.128% |
| 2026-09-23 | 6.9600 | 7.9000 | 6.5500 | 6.5500 | +3.150% | 3,652 | 3,572 | +37.252% |
| 2026-09-22 | 8.2500 | 8.2500 | 6.3500 | 6.3500 | -16.447% | 1,695 | 2,749 | +41.575% |
| 2026-09-21 | 8.8000 | 10.6100 | 6.9000 | 7.6000 | -48.993% | 2,080 | 1,719 | +18.289% |
| 2026-09-18 | 13.9000 | 16.0000 | 13.9000 | 14.9000 | -0.067% | 87 | 1,696 | -39.664% |
| 2026-09-17 | 17.0900 | 17.0900 | 13.3600 | 14.9100 | -30.327% | 269 | 1,629 | -39.705% |
| 2026-09-16 | 19.4200 | 21.4000 | 19.4200 | 21.4000 | -10.348% | 48 | 1,620 | -57.991% |
| 2026-09-15 | 22.8500 | 23.9200 | 21.9000 | 23.8700 | +2.799% | 93 | 1,552 | -62.338% |
| 2026-09-14 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +21.571% | 1 | 1,552 | -61.283% |
| 2026-09-11 | 18.3800 | 20.2000 | 18.3800 | 19.1000 | -8.393% | 43 | 1,553 | -52.932% |
| 2026-09-10 | 21.0000 | 22.3000 | 20.8500 | 20.8500 | +16.480% | 236 | 1,608 | -56.882% |
| 2026-09-09 | 19.4600 | 19.4600 | 17.7500 | 17.9000 | -7.398% | 100 | 1,544 | -49.777% |
| 2026-09-08 | 22.0000 | 22.0000 | 18.3200 | 19.3300 | -25.967% | 179 | 1,487 | -53.492% |
| 2026-09-04 | 26.7000 | 27.6500 | 26.0000 | 26.1100 | -10.887% | 42 | 1,467 | -65.569% |
| 2026-09-03 | 31.1100 | 31.1100 | 29.3000 | 29.3000 | -4.870% | 42 | 1,441 | -69.317% |
| 2026-09-02 | 31.3800 | 32.3800 | 30.4000 | 30.8000 | -2.532% | 33 | 1,428 | -70.812% |
| 2026-09-01 | 33.4000 | 33.4000 | 31.4200 | 31.6000 | +1.445% | 65 | 1,412 | -71.551% |
| 2026-08-31 | 31.1700 | 31.1700 | 30.7400 | 31.1500 | 0.000% | 78 | 1,446 | -71.140% |
| 2026-08-28 | 30.6000 | 31.2800 | 29.2200 | 31.1500 | +2.535% | 10 | 1,441 | -71.140% |
| 2026-08-27 | 30.1900 | 31.3500 | 30.1900 | 30.3800 | -10.436% | 23 | 1,435 | -70.408% |
| 2026-08-26 | 33.9000 | 33.9200 | 33.8800 | 33.9200 | +3.257% | 14 | 1,438 | -73.496% |
| 2026-08-25 | 33.1500 | 33.2000 | 32.8500 | 32.8500 | -1.794% | 31 | 1,455 | -72.633% |
| 2026-08-24 | 32.9500 | 34.0500 | 32.9500 | 33.4500 | +10.615% | 7 | 1,462 | -73.124% |
| 2026-08-21 | 30.2400 | 30.2400 | 30.2400 | 30.2400 | +2.857% | 1 | 1,462 | -70.271% |
| 2026-08-20 | 30.9000 | 30.9000 | 29.4000 | 29.4000 | +2.761% | 51 | 1,453 | -69.422% |
| 2026-08-19 | 27.0000 | 30.2500 | 27.0000 | 28.6100 | +6.238% | 209 | 1,481 | -68.577% |
| 2026-08-18 | 26.6000 | 26.9300 | 26.0000 | 26.9300 | +25.256% | 15 | 1,475 | -66.617% |
| 2026-08-17 | 22.0500 | 22.0500 | 20.8000 | 21.5000 | -5.245% | 27 | 1,490 | -58.186% |
| 2026-08-14 | 21.6500 | 22.8500 | 20.6000 | 22.6900 | +5.781% | 17 | 1,487 | -60.379% |
| 2026-08-13 | 22.2000 | 22.2000 | 20.4400 | 21.4500 | -6.617% | 282 | 1,312 | -58.089% |
| 2026-08-12 | 23.9200 | 24.2500 | 22.9700 | 22.9700 | -13.809% | 45 | 1,296 | -60.862% |
| 2026-08-11 | 27.0000 | 27.0000 | 26.6500 | 26.6500 | +2.777% | 2 | 1,296 | -66.266% |
| 2026-08-10 | 27.9900 | 27.9900 | 25.9300 | 25.9300 | +2.207% | 4 | 1,299 | -65.330% |
| 2026-08-07 | 26.7500 | 26.7500 | 24.9000 | 25.3700 | -3.683% | 15 | 1,308 | -64.564% |
| 2026-08-06 | 29.5000 | 29.5000 | 25.6500 | 26.3400 | +3.213% | 19 | 1,307 | -65.869% |
| 2026-08-05 | 27.1000 | 27.8400 | 25.5000 | 25.5200 | -6.520% | 71 | 1,280 | -64.773% |
| 2026-08-04 | 30.3700 | 30.3700 | 27.3000 | 27.3000 | -17.821% | 7 | 1,280 | -67.070% |
| 2026-08-03 | 32.9800 | 33.3500 | 32.9800 | 33.2200 | +4.433% | 4 | 1,280 | -72.938% |
| 2026-07-31 | 30.2500 | 31.8100 | 30.2500 | 31.8100 | -3.606% | 2 | 1,280 | -71.738% |
| 2026-07-30 | 32.8800 | 33.0000 | 32.5800 | 33.0000 | -14.018% | 3 | 1,280 | -72.758% |
| 2026-07-29 | 39.5500 | 40.4600 | 38.3800 | 38.3800 | +5.266% | 15 | 1,271 | -76.576% |
| 2026-07-28 | 37.4000 | 39.0000 | 36.4000 | 36.4600 | +9.720% | 43 | 1,273 | -75.343% |
| 2026-07-27 | 32.4200 | 35.0000 | 32.4200 | 33.2300 | +0.697% | 9 | 1,268 | -72.946% |
| 2026-07-24 | 29.4200 | 33.1200 | 29.4200 | 33.0000 | +11.036% | 38 | 1,252 | -72.758% |
| 2026-07-23 | 28.6400 | 29.7200 | 28.0500 | 29.7200 | +6.715% | 23 | 1,257 | -69.751% |
| 2026-07-22 | 27.9000 | 27.9000 | 27.8000 | 27.8500 | +2.768% | 10 | 1,254 | -67.720% |
| 2026-07-21 | 28.3700 | 28.3700 | 27.1000 | 27.1000 | -13.197% | 6 | 1,252 | -66.827% |
| 2026-07-20 | 31.3900 | 31.3900 | 31.1500 | 31.2200 | -4.174% | 62 | 1,192 | -71.204% |
| 2026-07-17 | 35.7500 | 35.7500 | 32.5800 | 32.5800 | +2.324% | 4 | 1,193 | -72.406% |
| 2026-07-16 | 29.9000 | 32.0100 | 29.9000 | 31.8400 | +11.251% | 9 | 1,197 | -71.765% |
| 2026-07-15 | 28.5400 | 29.5300 | 28.5300 | 28.6200 | +13.033% | 7 | 1,197 | -68.588% |
| 2026-07-14 | 25.5500 | 27.6000 | 25.3200 | 25.3200 | -5.097% | 11 | 1,192 | -64.494% |
| 2026-07-13 | 27.5000 | 27.5000 | 26.6800 | 26.6800 | +6.635% | 11 | 1,191 | -66.304% |
| 2026-07-10 | 26.0000 | 26.0000 | 25.0200 | 25.0200 | +2.457% | 3 | 1,188 | -64.069% |
| 2026-07-09 | 23.0500 | 24.4200 | 23.0500 | 24.4200 | -10.713% | 7 | 1,185 | -63.186% |
| 2026-07-08 | 26.5000 | 28.1800 | 26.0100 | 27.3500 | +7.677% | 31 | 1,176 | -67.130% |
| 2026-07-07 | 23.6500 | 26.5000 | 23.6500 | 25.4000 | +23.661% | 89 | 1,155 | -64.606% |
| 2026-07-06 | 19.7000 | 20.5400 | 19.1000 | 20.5400 | -8.711% | 59 | 1,184 | -56.232% |
| 2026-07-02 | 19.0000 | 22.5000 | 18.0000 | 22.5000 | +20.968% | 30 | 1,179 | -60.044% |
| 2026-07-01 | 16.5000 | 18.6000 | 16.5000 | 18.6000 | +24.000% | 37 | 1,182 | -51.667% |
| 2026-06-30 | 16.0000 | 16.0000 | 14.7400 | 15.0000 | -15.541% | 45 | 1,199 | -40.067% |
| 2026-06-29 | 19.6500 | 21.8800 | 17.7600 | 17.7600 | -6.181% | 278 | 1,154 | -49.381% |
| 2026-06-26 | 19.3500 | 19.7000 | 18.6500 | 18.9300 | +3.161% | 15 | 1,152 | -52.509% |
| 2026-06-25 | 16.2000 | 20.0000 | 16.2000 | 18.3500 | -3.675% | 12 | 1,150 | -51.008% |
| 2026-06-24 | 18.8700 | 19.2500 | 17.4500 | 19.0500 | +2.419% | 466 | 843 | -52.808% |
| 2026-06-23 | 18.5100 | 18.7500 | 17.2000 | 18.6000 | +16.981% | 321 | 612 | -51.667% |
| 2026-06-22 | 16.8000 | 16.8000 | 15.9000 | 15.9000 | -12.637% | 20 | 606 | -43.459% |
| 2026-06-18 | 18.8100 | 19.2400 | 17.7500 | 18.2000 | -15.545% | 30 | 596 | -50.604% |
| 2026-06-17 | 22.0000 | 22.0000 | 21.4500 | 21.5500 | -7.906% | 142 | 528 | -58.283% |
| 2026-06-16 | 20.3200 | 23.4000 | 20.3100 | 23.4000 | +17.117% | 46 | 521 | -61.581% |
| 2026-06-15 | 19.3800 | 20.1000 | 19.3800 | 19.9800 | -6.636% | 23 | 507 | -55.005% |
| 2026-06-12 | 23.0800 | 23.8000 | 21.0500 | 21.4000 | -15.315% | 24 | 496 | -57.991% |
| 2026-06-11 | 25.2700 | 25.2700 | 25.2700 | 25.2700 | -10.390% | 1 | 495 | -64.424% |
| 2026-06-10 | 27.3500 | 28.5000 | 26.7500 | 28.2000 | -1.571% | 69 | 467 | -68.121% |
| 2026-06-09 | 30.2000 | 31.4500 | 28.6500 | 28.6500 | +5.525% | 13 | 478 | -68.621% |
| 2026-06-08 | 26.2300 | 27.1500 | 26.2300 | 27.1500 | -13.810% | 4 | 477 | -66.888% |
| 2026-06-05 | 28.8400 | 31.5000 | 28.8400 | 31.5000 | +11.901% | 11 | 486 | -71.460% |
| 2026-06-02 | 28.5000 | 28.5000 | 28.1500 | 28.1500 | +0.500% | 6 | 487 | -68.064% |
| 2026-06-01 | 27.3000 | 28.0100 | 27.2500 | 28.0100 | +19.548% | 26 | 464 | -67.904% |
| 2026-05-29 | 21.8200 | 23.6000 | 21.8200 | 23.4300 | +4.879% | 34 | 452 | -61.630% |
| 2026-05-28 | 23.3000 | 23.7600 | 22.2800 | 22.3400 | -4.120% | 20 | 447 | -59.758% |
| 2026-05-27 | 24.2000 | 24.2000 | 23.2500 | 23.3000 | +4.251% | 54 | 409 | -61.416% |
| 2026-05-26 | 22.5000 | 22.5500 | 22.2500 | 22.3500 | -2.826% | 55 | 408 | -59.776% |
| 2026-05-22 | 22.5000 | 23.7100 | 22.3000 | 23.0000 | -4.286% | 115 | 377 | -60.913% |
| 2026-05-21 | 25.7000 | 25.7000 | 24.0300 | 24.0300 | -0.907% | 2 | 376 | -62.588% |
| 2026-05-20 | 24.0700 | 25.2500 | 24.0700 | 24.2500 | -8.835% | 60 | 335 | -62.928% |
| 2026-05-19 | 30.4500 | 30.4500 | 26.6000 | 26.6000 | -5.774% | 60 | 284 | -66.203% |
| 2026-05-18 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -0.599% | 1 | 284 | -68.154% |
| 2026-05-15 | 29.0000 | 29.1500 | 28.3500 | 28.4000 | +9.865% | 30 | 282 | -68.345% |
| 2026-05-14 | 26.0000 | 26.2000 | 25.8500 | 25.8500 | +2.376% | 23 | 280 | -65.222% |
| 2026-05-13 | 23.3600 | 25.2500 | 23.3600 | 25.2500 | +1.081% | 98 | 229 | -64.396% |
| 2026-05-12 | 24.5100 | 26.3000 | 23.6200 | 24.9800 | +6.298% | 22 | 214 | -64.011% |
| 2026-05-11 | 22.9000 | 24.0400 | 22.9000 | 23.5000 | -1.591% | 49 | 192 | -61.745% |
| 2026-05-08 | 26.2800 | 26.2800 | 23.5900 | 23.8800 | -14.866% | 46 | 182 | -62.353% |
| 2026-05-07 | 27.1500 | 28.0500 | 26.6000 | 28.0500 | -1.682% | 141 | 65 | -67.950% |
| 2026-05-06 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | -2.127% | 1 | 64 | -68.489% |
| 2026-05-05 | 29.0500 | 29.5000 | 28.7500 | 29.1500 | -14.265% | 34 | 32 | -69.160% |
| 2026-05-04 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +2.564% | 20 | 32 | -73.559% |
| 2026-05-01 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -8.172% | 20 | 32 | -72.881% |
| 2026-04-30 | 34.9000 | 36.5000 | 34.9000 | 36.1000 | -14.959% | 16 | 23 | -75.097% |
| 2026-04-28 | 42.0000 | 42.4500 | 42.0000 | 42.4500 | +2.561% | 21 | 2 | -78.822% |
| 2026-04-27 | 41.3900 | 41.3900 | 41.3900 | 41.3900 | 0.000% | 2 | 0 | -78.280% |