INTC261016P00125000
INTC Oct 16 2026 125.00 Put
optionOPRA
EODOct 6, 2026
13.50USD+30.561%(+3.16)51Vol3,731OI
INTC261016P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 9.6500 | 13.5000 | 9.6500 | 13.5000 | +30.561% | 51 | 3,751 | 0.000% |
| 2026-10-05 | 11.0700 | 11.0700 | 9.5400 | 10.3400 | +14.761% | 34 | 3,752 | +30.561% |
| 2026-10-02 | 6.5500 | 9.0100 | 5.6500 | 9.0100 | +9.345% | 864 | 3,532 | +49.834% |
| 2026-10-01 | 9.9500 | 10.2100 | 8.1500 | 8.2400 | -12.340% | 20 | 3,533 | +63.835% |
| 2026-09-30 | 10.7000 | 10.7000 | 9.3500 | 9.4000 | -21.207% | 31 | 3,521 | +43.617% |
| 2026-09-29 | 12.7500 | 13.1600 | 10.9000 | 11.9300 | -1.972% | 57 | 3,534 | +13.160% |
| 2026-09-28 | 9.7000 | 12.9000 | 9.4000 | 12.1700 | +44.024% | 179 | 3,557 | +10.929% |
| 2026-09-25 | 7.2200 | 8.5500 | 7.1500 | 8.4500 | +20.714% | 936 | 3,261 | +59.763% |
| 2026-09-24 | 9.8200 | 9.8200 | 7.0000 | 7.0000 | -25.532% | 2,756 | 1,895 | +92.857% |
| 2026-09-23 | 9.3000 | 10.8500 | 9.3000 | 9.4000 | +5.028% | 176 | 1,864 | +43.617% |
| 2026-09-22 | 10.9000 | 10.9000 | 8.9400 | 8.9500 | -12.853% | 214 | 1,882 | +50.838% |
| 2026-09-21 | 11.8500 | 14.0000 | 9.5000 | 10.2700 | -48.521% | 945 | 1,307 | +31.451% |
| 2026-09-18 | 18.5000 | 19.9500 | 18.0500 | 19.9500 | +10.099% | 739 | 2,009 | -32.331% |
| 2026-09-17 | 20.8700 | 20.8700 | 17.1100 | 18.1200 | -26.640% | 38 | 1,999 | -25.497% |
| 2026-09-16 | 24.0500 | 24.7000 | 23.4400 | 24.7000 | -9.024% | 45 | 2,038 | -45.344% |
| 2026-09-15 | 26.4000 | 27.1500 | 26.4000 | 27.1500 | -3.723% | 2 | 2,038 | -50.276% |
| 2026-09-14 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +20.256% | 1 | 2,037 | -52.128% |
| 2026-09-11 | 23.0700 | 23.4500 | 23.0700 | 23.4500 | -7.312% | 4 | 2,041 | -42.431% |
| 2026-09-10 | 26.5500 | 26.5500 | 25.1600 | 25.3000 | +14.118% | 29 | 2,016 | -46.640% |
| 2026-09-09 | 23.1500 | 23.1500 | 22.0000 | 22.1700 | -3.609% | 62 | 1,978 | -39.107% |
| 2026-09-08 | 25.4500 | 25.6000 | 22.2000 | 23.0000 | -25.446% | 57 | 1,998 | -41.304% |
| 2026-09-04 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | -7.635% | 2 | 1,996 | -56.240% |
| 2026-09-03 | 34.9500 | 34.9500 | 33.2500 | 33.4000 | -8.917% | 36 | 2,001 | -59.581% |
| 2026-09-01 | 38.6500 | 38.6500 | 36.5500 | 36.6700 | +1.861% | 3 | 1,998 | -63.185% |
| 2026-08-31 | 35.6000 | 36.0000 | 35.5500 | 36.0000 | +0.279% | 110 | 2,016 | -62.500% |
| 2026-08-28 | 33.5300 | 36.1000 | 33.5300 | 35.9000 | +1.844% | 50 | 2,047 | -62.396% |
| 2026-08-27 | 35.1500 | 35.2500 | 34.8500 | 35.2500 | -10.260% | 20 | 2,042 | -61.702% |
| 2026-08-26 | 39.2800 | 39.2800 | 39.2800 | 39.2800 | +3.833% | 1 | 2,042 | -65.631% |
| 2026-08-25 | 36.2500 | 38.1000 | 36.2500 | 37.8300 | -3.495% | 30 | 2,069 | -64.314% |
| 2026-08-24 | 38.8000 | 39.7200 | 38.8000 | 39.2000 | +10.423% | 6 | 2,066 | -65.561% |
| 2026-08-21 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +4.535% | 15 | 2,051 | -61.972% |
| 2026-08-20 | 35.8500 | 35.8500 | 33.9600 | 33.9600 | +2.598% | 8 | 2,046 | -60.247% |
| 2026-08-19 | 34.0000 | 34.0000 | 33.0200 | 33.1000 | +6.637% | 9 | 2,051 | -59.215% |
| 2026-08-18 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | +16.867% | 1 | 2,051 | -56.508% |
| 2026-08-14 | 24.4100 | 26.6000 | 24.4100 | 26.5600 | +6.028% | 3 | 2,049 | -49.172% |
| 2026-08-13 | 25.3100 | 25.3900 | 25.0500 | 25.0500 | -8.577% | 53 | 2,050 | -46.108% |
| 2026-08-12 | 27.5500 | 27.5500 | 27.2000 | 27.4000 | -11.755% | 16 | 2,050 | -50.730% |
| 2026-08-11 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +2.747% | 2 | 2,050 | -56.522% |
| 2026-08-10 | 30.2200 | 30.2200 | 30.2200 | 30.2200 | -0.033% | 1 | 2,050 | -55.328% |
| 2026-08-06 | 32.3400 | 32.4500 | 30.0600 | 30.2300 | +2.475% | 18 | 2,059 | -55.342% |
| 2026-08-05 | 30.9200 | 30.9200 | 29.4500 | 29.5000 | -5.841% | 11 | 2,063 | -54.237% |
| 2026-08-04 | 32.3700 | 32.3700 | 31.3300 | 31.3300 | -16.698% | 3 | 2,065 | -56.910% |
| 2026-08-03 | 39.6500 | 39.6500 | 37.6100 | 37.6100 | +3.523% | 8 | 2,066 | -64.105% |
| 2026-07-31 | 35.8100 | 36.8600 | 35.8100 | 36.3300 | -0.846% | 5 | 2,065 | -62.841% |
| 2026-07-30 | 37.5000 | 37.5000 | 36.6400 | 36.6400 | -12.616% | 6 | 2,061 | -63.155% |
| 2026-07-29 | 41.8000 | 43.7700 | 41.1300 | 41.9300 | +3.787% | 31 | 2,032 | -67.803% |
| 2026-07-28 | 43.5500 | 43.5500 | 40.4000 | 40.4000 | +5.318% | 19 | 2,041 | -66.584% |
| 2026-07-27 | 35.2400 | 40.0000 | 35.2400 | 38.3600 | +3.174% | 19 | 2,043 | -64.807% |
| 2026-07-24 | 35.8900 | 37.1800 | 35.8900 | 37.1800 | +10.721% | 6 | 2,049 | -63.690% |
| 2026-07-23 | 31.7000 | 33.5800 | 31.7000 | 33.5800 | +10.606% | 309 | 1,752 | -59.797% |
| 2026-07-22 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -1.011% | 1 | 1,753 | -55.534% |
| 2026-07-21 | 32.3700 | 32.3700 | 30.6500 | 30.6700 | -11.486% | 29 | 1,755 | -55.983% |
| 2026-07-20 | 35.2200 | 35.2200 | 34.6500 | 34.6500 | -9.198% | 9 | 1,746 | -61.039% |
| 2026-07-17 | 40.3500 | 40.3500 | 38.1600 | 38.1600 | +8.656% | 8 | 1,746 | -64.623% |
| 2026-07-16 | 33.6400 | 35.1200 | 33.6400 | 35.1200 | +10.267% | 2 | 1,746 | -61.560% |
| 2026-07-15 | 33.7400 | 33.8500 | 31.8500 | 31.8500 | +4.085% | 26 | 1,745 | -57.614% |
| 2026-07-14 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -4.375% | 4 | 1,749 | -55.882% |
| 2026-07-13 | 30.9800 | 32.0000 | 30.5600 | 32.0000 | +10.345% | 33 | 1,730 | -57.813% |
| 2026-07-10 | 29.1700 | 29.1700 | 29.0000 | 29.0000 | +4.693% | 3 | 1,733 | -53.448% |
| 2026-07-09 | 26.6500 | 27.7000 | 26.6500 | 27.7000 | -6.419% | 12 | 1,734 | -51.264% |
| 2026-07-08 | 29.5000 | 31.7500 | 29.4000 | 29.6000 | +0.441% | 338 | 1,832 | -54.392% |
| 2026-07-07 | 26.7800 | 29.8500 | 26.7800 | 29.4700 | +28.130% | 16 | 1,841 | -54.191% |
| 2026-07-06 | 22.3000 | 23.0400 | 21.7000 | 23.0000 | -8.476% | 52 | 1,801 | -41.304% |
| 2026-07-02 | 21.0000 | 25.1300 | 21.0000 | 25.1300 | +16.829% | 13 | 1,803 | -46.279% |
| 2026-07-01 | 19.3000 | 21.5100 | 19.1000 | 21.5100 | +22.914% | 495 | 1,488 | -37.238% |
| 2026-06-30 | 19.0900 | 19.0900 | 17.0200 | 17.5000 | -13.495% | 152 | 1,532 | -22.857% |
| 2026-06-29 | 22.7300 | 24.8000 | 20.1400 | 20.2300 | -6.125% | 44 | 1,516 | -33.267% |
| 2026-06-26 | 22.4900 | 22.4900 | 21.5500 | 21.5500 | +2.864% | 31 | 1,511 | -37.355% |
| 2026-06-25 | 18.3000 | 22.0000 | 18.3000 | 20.9500 | -2.103% | 114 | 1,524 | -35.561% |
| 2026-06-24 | 20.3500 | 22.0000 | 20.3500 | 21.4000 | +1.182% | 94 | 1,448 | -36.916% |
| 2026-06-23 | 21.1100 | 21.2000 | 19.8000 | 21.1500 | +13.832% | 731 | 874 | -36.170% |
| 2026-06-22 | 18.5800 | 19.6000 | 18.4300 | 18.5800 | -8.698% | 47 | 844 | -27.341% |
| 2026-06-18 | 20.5600 | 22.0200 | 20.2200 | 20.3500 | -13.183% | 45 | 831 | -33.661% |
| 2026-06-17 | 25.5000 | 25.5000 | 23.4400 | 23.4400 | -13.024% | 18 | 837 | -42.406% |
| 2026-06-16 | 23.3100 | 26.9500 | 23.0000 | 26.9500 | +17.840% | 68 | 844 | -49.907% |
| 2026-06-15 | 22.8000 | 22.9500 | 22.6300 | 22.8700 | -6.843% | 42 | 809 | -40.971% |
| 2026-06-12 | 25.3800 | 25.7000 | 24.0000 | 24.5500 | -18.439% | 23 | 795 | -45.010% |
| 2026-06-10 | 30.8000 | 30.8000 | 30.1000 | 30.1000 | -6.522% | 32 | 777 | -55.150% |
| 2026-06-09 | 35.4500 | 35.4500 | 32.0500 | 32.2000 | -8.419% | 72 | 769 | -58.075% |
| 2026-06-05 | 32.9500 | 35.2000 | 32.9500 | 35.1600 | +20.493% | 15 | 769 | -61.604% |
| 2026-06-03 | 29.1900 | 29.1900 | 29.1800 | 29.1800 | -4.796% | 4 | 769 | -53.735% |
| 2026-06-01 | 30.4000 | 31.0000 | 30.0500 | 30.6500 | +15.660% | 102 | 702 | -55.954% |
| 2026-05-29 | 26.7000 | 26.8000 | 26.5000 | 26.5000 | +3.718% | 11 | 692 | -49.057% |
| 2026-05-28 | 26.3000 | 26.3000 | 25.5500 | 25.5500 | -2.481% | 3 | 691 | -47.162% |
| 2026-05-27 | 26.8500 | 26.9000 | 26.2000 | 26.2000 | +1.550% | 23 | 669 | -48.473% |
| 2026-05-26 | 24.4200 | 25.8000 | 24.4200 | 25.8000 | +1.375% | 7 | 672 | -47.674% |
| 2026-05-22 | 25.7000 | 25.7000 | 25.4500 | 25.4500 | -7.286% | 31 | 656 | -46.955% |
| 2026-05-21 | 28.2500 | 28.2500 | 27.4500 | 27.4500 | +0.366% | 10 | 657 | -50.820% |
| 2026-05-20 | 26.6500 | 28.6500 | 26.6500 | 27.3500 | -9.136% | 317 | 425 | -50.640% |
| 2026-05-19 | 32.6500 | 33.7200 | 29.9500 | 30.1000 | -5.346% | 34 | 416 | -55.150% |
| 2026-05-15 | 32.7800 | 33.0000 | 31.7500 | 31.8000 | +9.091% | 32 | 402 | -57.547% |
| 2026-05-14 | 29.0000 | 29.2000 | 29.0000 | 29.1500 | +3.405% | 12 | 403 | -53.688% |
| 2026-05-13 | 26.5000 | 28.1900 | 26.5000 | 28.1900 | +0.392% | 33 | 379 | -52.111% |
| 2026-05-12 | 27.7000 | 29.5000 | 26.2500 | 28.0800 | +6.768% | 199 | 286 | -51.923% |
| 2026-05-11 | 25.2000 | 26.3200 | 25.2000 | 26.3000 | -1.866% | 98 | 234 | -48.669% |
| 2026-05-08 | 29.0500 | 29.0500 | 25.7500 | 26.8000 | -13.409% | 22 | 229 | -49.627% |
| 2026-05-07 | 30.9500 | 31.0500 | 30.9500 | 30.9500 | -5.927% | 18 | 216 | -56.381% |
| 2026-05-05 | 32.5500 | 32.9000 | 32.2500 | 32.9000 | -10.840% | 29 | 187 | -58.967% |
| 2026-05-01 | 37.7000 | 37.7000 | 36.8500 | 36.9000 | -19.695% | 343 | 25 | -63.415% |
| 2026-04-28 | 45.9500 | 45.9500 | 45.9500 | 45.9500 | 0.000% | 25 | 0 | -70.620% |