INTC261016P00130000
INTC Oct 16 2026 130.00 Put
optionOPRA
EODOct 6, 2026
16.15USD+10.239%(+1.50)67Vol3,280OI
INTC261016P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.6900 | 17.35 | 14.6900 | 16.1500 | +10.239% | 67 | 3,287 | 0.000% |
| 2026-10-05 | 14.7000 | 14.70 | 14.1000 | 14.6500 | +17.671% | 56 | 3,298 | +10.239% |
| 2026-10-02 | 10.0000 | 12.45 | 8.6100 | 12.4500 | +4.622% | 150 | 3,253 | +29.719% |
| 2026-10-01 | 13.7000 | 13.90 | 11.9000 | 11.9000 | -8.037% | 43 | 3,258 | +35.714% |
| 2026-09-30 | 15.0000 | 15.00 | 12.9400 | 12.9400 | -17.580% | 843 | 3,939 | +24.807% |
| 2026-09-29 | 16.4000 | 16.40 | 14.7000 | 15.7000 | -2.786% | 252 | 4,177 | +2.866% |
| 2026-09-28 | 13.0500 | 17.00 | 12.9600 | 16.1500 | +49.537% | 101 | 4,180 | 0.000% |
| 2026-09-25 | 9.9100 | 11.60 | 9.9100 | 10.8000 | +9.756% | 1,404 | 3,057 | +49.537% |
| 2026-09-24 | 11.6500 | 12.35 | 9.8400 | 9.8400 | -23.125% | 689 | 3,461 | +64.126% |
| 2026-09-23 | 12.7000 | 14.45 | 12.7000 | 12.8000 | +3.644% | 717 | 3,726 | +26.172% |
| 2026-09-22 | 13.7500 | 13.85 | 12.3500 | 12.3500 | -10.830% | 558 | 3,656 | +30.769% |
| 2026-09-21 | 15.3500 | 17.00 | 12.5400 | 13.8500 | -43.995% | 3,012 | 1,093 | +16.606% |
| 2026-09-18 | 22.0000 | 24.73 | 21.9500 | 24.7300 | +9.911% | 12 | 1,101 | -34.695% |
| 2026-09-17 | 23.3000 | 23.30 | 21.3500 | 22.5000 | -27.419% | 275 | 1,055 | -28.222% |
| 2026-09-16 | 28.2500 | 31.00 | 28.2500 | 31.0000 | -7.463% | 8 | 1,055 | -47.903% |
| 2026-09-15 | 32.6800 | 33.50 | 32.6800 | 33.5000 | +20.287% | 15 | 1,054 | -51.791% |
| 2026-09-11 | 27.4500 | 27.97 | 27.1700 | 27.8500 | -7.321% | 8 | 1,054 | -42.011% |
| 2026-09-10 | 30.1000 | 31.10 | 30.0500 | 30.0500 | +15.800% | 5 | 1,056 | -46.256% |
| 2026-09-09 | 27.7500 | 27.75 | 25.7900 | 25.9500 | -4.945% | 33 | 1,047 | -37.765% |
| 2026-09-08 | 30.1500 | 30.60 | 27.1000 | 27.3000 | -23.315% | 12 | 1,046 | -40.842% |
| 2026-09-04 | 36.5000 | 36.50 | 35.6000 | 35.6000 | -8.718% | 41 | 1,012 | -54.635% |
| 2026-09-03 | 39.5000 | 39.65 | 38.1000 | 39.0000 | -3.465% | 55 | 1,011 | -58.590% |
| 2026-09-02 | 40.4000 | 40.40 | 40.4000 | 40.4000 | -0.980% | 2 | 1,011 | -60.025% |
| 2026-08-31 | 39.5000 | 40.80 | 39.5000 | 40.8000 | +0.246% | 72 | 994 | -60.417% |
| 2026-08-28 | 40.9000 | 40.90 | 40.6000 | 40.7000 | +2.908% | 50 | 980 | -60.319% |
| 2026-08-27 | 39.4500 | 41.25 | 39.4500 | 39.5500 | -8.618% | 9 | 974 | -59.166% |
| 2026-08-26 | 43.9200 | 43.92 | 43.2800 | 43.2800 | +1.477% | 2 | 974 | -62.685% |
| 2026-08-25 | 42.7500 | 42.95 | 42.6500 | 42.6500 | -0.698% | 15 | 984 | -62.134% |
| 2026-08-24 | 43.9400 | 43.94 | 42.9500 | 42.9500 | +7.027% | 9 | 984 | -62.398% |
| 2026-08-21 | 40.5900 | 40.59 | 40.1300 | 40.1300 | +1.905% | 7 | 981 | -59.756% |
| 2026-08-20 | 40.5500 | 40.55 | 39.3800 | 39.3800 | +11.621% | 4 | 983 | -58.989% |
| 2026-08-18 | 34.4700 | 35.28 | 34.4700 | 35.2800 | +22.203% | 10 | 983 | -54.223% |
| 2026-08-17 | 28.4900 | 28.87 | 28.4900 | 28.8700 | -6.266% | 11 | 975 | -44.060% |
| 2026-08-14 | 30.8400 | 30.84 | 30.8000 | 30.8000 | +2.941% | 32 | 975 | -47.565% |
| 2026-08-13 | 29.2500 | 29.92 | 28.2500 | 29.9200 | -5.793% | 9 | 972 | -46.023% |
| 2026-08-12 | 31.7600 | 31.76 | 31.7600 | 31.7600 | -7.808% | 1 | 971 | -49.150% |
| 2026-08-06 | 34.4500 | 34.45 | 34.4000 | 34.4500 | +2.530% | 5 | 976 | -53.120% |
| 2026-08-05 | 33.6000 | 33.60 | 33.6000 | 33.6000 | -6.276% | 1 | 977 | -51.935% |
| 2026-08-04 | 35.8500 | 35.85 | 35.8500 | 35.8500 | -14.643% | 1 | 976 | -54.951% |
| 2026-08-03 | 42.2300 | 42.23 | 41.8500 | 42.0000 | +2.815% | 8 | 978 | -61.548% |
| 2026-07-30 | 41.2200 | 41.22 | 40.8500 | 40.8500 | -14.754% | 7 | 977 | -60.465% |
| 2026-07-29 | 48.5000 | 48.50 | 47.9200 | 47.9200 | +6.135% | 2 | 977 | -66.298% |
| 2026-07-28 | 47.2100 | 47.21 | 45.1500 | 45.1500 | +4.441% | 3 | 977 | -64.230% |
| 2026-07-27 | 43.0500 | 44.03 | 43.0500 | 43.2300 | +13.286% | 6 | 976 | -62.642% |
| 2026-07-24 | 37.5400 | 38.16 | 36.9700 | 38.1600 | +1.408% | 3 | 974 | -57.678% |
| 2026-07-23 | 37.6300 | 37.63 | 37.6300 | 37.6300 | +8.600% | 2 | 974 | -57.082% |
| 2026-07-21 | 34.7500 | 34.75 | 34.3000 | 34.6500 | -10.696% | 10 | 968 | -53.391% |
| 2026-07-20 | 38.5000 | 39.40 | 38.5000 | 38.8000 | -6.798% | 7 | 969 | -58.376% |
| 2026-07-17 | 44.4000 | 44.55 | 41.6300 | 41.6300 | +4.075% | 19 | 969 | -61.206% |
| 2026-07-16 | 37.7500 | 40.00 | 37.5400 | 40.0000 | +13.026% | 16 | 976 | -59.625% |
| 2026-07-13 | 35.0000 | 35.39 | 34.5900 | 35.3900 | +10.871% | 5 | 976 | -54.366% |
| 2026-07-10 | 32.6000 | 32.85 | 31.9200 | 31.9200 | +2.968% | 134 | 972 | -49.405% |
| 2026-07-09 | 29.7000 | 31.00 | 29.3000 | 31.0000 | -8.555% | 61 | 952 | -47.903% |
| 2026-07-08 | 33.0000 | 35.32 | 33.0000 | 33.9000 | +2.727% | 81 | 974 | -52.360% |
| 2026-07-07 | 31.0300 | 33.26 | 31.0300 | 33.0000 | +26.923% | 99 | 1,026 | -51.061% |
| 2026-07-06 | 24.6500 | 26.60 | 24.6500 | 26.0000 | -6.810% | 77 | 1,002 | -37.885% |
| 2026-07-02 | 24.7000 | 28.80 | 23.2800 | 27.9000 | +17.375% | 245 | 904 | -42.115% |
| 2026-07-01 | 22.0500 | 23.80 | 22.0500 | 23.7700 | +20.476% | 25 | 913 | -32.057% |
| 2026-06-30 | 21.9500 | 21.95 | 19.4200 | 19.7300 | -14.329% | 28 | 905 | -18.145% |
| 2026-06-29 | 26.5000 | 27.45 | 23.0300 | 23.0300 | -5.421% | 53 | 905 | -29.874% |
| 2026-06-26 | 25.4400 | 25.44 | 24.3000 | 24.3500 | -1.217% | 9 | 901 | -33.676% |
| 2026-06-25 | 24.1900 | 24.65 | 24.1900 | 24.6500 | -0.202% | 15 | 907 | -34.483% |
| 2026-06-24 | 23.4200 | 25.25 | 22.7000 | 24.7000 | +3.782% | 215 | 869 | -34.615% |
| 2026-06-23 | 25.6500 | 25.65 | 22.6500 | 23.8000 | +13.333% | 26 | 871 | -32.143% |
| 2026-06-22 | 20.7500 | 22.30 | 20.7500 | 21.0000 | -10.103% | 635 | 503 | -23.095% |
| 2026-06-18 | 23.4100 | 24.98 | 22.9500 | 23.3600 | -15.209% | 89 | 480 | -30.865% |
| 2026-06-17 | 27.6000 | 27.60 | 27.5500 | 27.5500 | -2.650% | 2 | 482 | -41.379% |
| 2026-06-16 | 25.9500 | 28.50 | 25.9500 | 28.3000 | +9.478% | 49 | 455 | -42.933% |
| 2026-06-15 | 25.5800 | 26.07 | 24.9000 | 25.8500 | -5.829% | 52 | 409 | -37.524% |
| 2026-06-12 | 27.4500 | 27.45 | 27.4500 | 27.4500 | -22.238% | 1 | 409 | -41.166% |
| 2026-06-10 | 35.3000 | 35.30 | 35.3000 | 35.3000 | +6.006% | 60 | 409 | -54.249% |
| 2026-06-09 | 33.3000 | 33.30 | 33.3000 | 33.3000 | -2.489% | 5 | 409 | -51.502% |
| 2026-06-08 | 34.2000 | 34.20 | 34.1000 | 34.1500 | +5.728% | 6 | 415 | -52.709% |
| 2026-06-03 | 32.1000 | 32.30 | 32.1000 | 32.3000 | -8.239% | 2 | 415 | -50.000% |
| 2026-06-02 | 35.2000 | 35.20 | 35.2000 | 35.2000 | +2.177% | 16 | 415 | -54.119% |
| 2026-06-01 | 34.2000 | 34.90 | 34.1000 | 34.4500 | +15.604% | 23 | 394 | -53.120% |
| 2026-05-29 | 27.2400 | 30.10 | 27.2400 | 29.8000 | +3.472% | 12 | 394 | -45.805% |
| 2026-05-28 | 29.6000 | 29.60 | 28.7000 | 28.8000 | -2.703% | 12 | 386 | -43.924% |
| 2026-05-27 | 30.1500 | 30.15 | 29.6000 | 29.6000 | +2.600% | 23 | 370 | -45.439% |
| 2026-05-22 | 28.7000 | 28.85 | 28.6000 | 28.8500 | -4.785% | 24 | 367 | -44.021% |
| 2026-05-21 | 30.9000 | 30.90 | 30.3000 | 30.3000 | -1.142% | 4 | 364 | -46.700% |
| 2026-05-20 | 31.8500 | 31.85 | 30.6500 | 30.6500 | -8.507% | 52 | 333 | -47.308% |
| 2026-05-19 | 36.3500 | 37.50 | 33.5000 | 33.5000 | -5.634% | 29 | 329 | -51.791% |
| 2026-05-18 | 35.3800 | 36.55 | 35.3800 | 35.5000 | +0.141% | 79 | 321 | -54.507% |
| 2026-05-15 | 35.5000 | 35.50 | 35.1800 | 35.4500 | +9.414% | 33 | 322 | -54.443% |
| 2026-05-14 | 33.0200 | 33.02 | 32.3100 | 32.4000 | +6.056% | 14 | 323 | -50.154% |
| 2026-05-13 | 32.4500 | 32.45 | 30.5500 | 30.5500 | -5.564% | 33 | 303 | -47.136% |
| 2026-05-12 | 30.1800 | 33.25 | 30.0500 | 32.3500 | +11.552% | 230 | 143 | -50.077% |
| 2026-05-11 | 29.7000 | 29.70 | 28.9100 | 29.0000 | -3.333% | 13 | 139 | -44.310% |
| 2026-05-08 | 32.3000 | 32.40 | 29.2500 | 30.0000 | -14.286% | 36 | 145 | -46.167% |
| 2026-05-07 | 33.6400 | 35.00 | 33.6400 | 35.0000 | +0.690% | 18 | 141 | -53.857% |
| 2026-05-06 | 34.2000 | 34.76 | 34.2000 | 34.7600 | -4.110% | 2 | 139 | -53.539% |
| 2026-05-05 | 37.9200 | 37.92 | 35.5000 | 36.2500 | -11.607% | 51 | 92 | -55.448% |
| 2026-05-04 | 40.9600 | 41.01 | 40.9600 | 41.0100 | -0.024% | 3 | 91 | -60.619% |
| 2026-05-01 | 41.0000 | 41.02 | 40.9500 | 41.0200 | -6.879% | 4 | 90 | -60.629% |
| 2026-04-29 | 45.4000 | 45.40 | 44.0500 | 44.0500 | 0.000% | 90 | 0 | -63.337% |