INTC261016P00135000
INTC Oct 16 2026 135.00 Put
optionOPRA
EODOct 6, 2026
21.03USD+14.169%(+2.61)1Vol682OI
INTC261016P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 21.03 | 21.03 | 21.03 | 21.03 | +14.169% | 1 | 682 | 0.000% |
| 2026-10-05 | 19.95 | 19.95 | 18.42 | 18.42 | +13.354% | 4 | 682 | +14.169% |
| 2026-10-02 | 13.08 | 16.25 | 13.08 | 16.25 | +2.524% | 3 | 680 | +29.415% |
| 2026-10-01 | 18.30 | 18.30 | 15.85 | 15.85 | -9.273% | 6 | 685 | +32.681% |
| 2026-09-30 | 17.05 | 17.47 | 16.95 | 17.47 | -14.988% | 6 | 683 | +20.378% |
| 2026-09-28 | 17.30 | 20.55 | 17.30 | 20.55 | +35.197% | 76 | 684 | +2.336% |
| 2026-09-25 | 14.00 | 15.20 | 14.00 | 15.20 | +3.051% | 11 | 680 | +38.355% |
| 2026-09-24 | 15.45 | 15.45 | 14.75 | 14.75 | -16.901% | 7 | 675 | +42.576% |
| 2026-09-23 | 17.08 | 17.75 | 17.08 | 17.75 | +8.896% | 14 | 661 | +18.479% |
| 2026-09-22 | 17.09 | 17.09 | 16.30 | 16.30 | -5.780% | 51 | 692 | +29.018% |
| 2026-09-21 | 17.95 | 17.95 | 15.88 | 17.30 | -40.035% | 44 | 676 | +21.561% |
| 2026-09-18 | 26.75 | 28.85 | 26.75 | 28.85 | +9.488% | 3 | 675 | -27.106% |
| 2026-09-17 | 27.25 | 27.95 | 26.00 | 26.35 | -22.727% | 14 | 662 | -20.190% |
| 2026-09-16 | 34.15 | 34.15 | 34.10 | 34.10 | -6.831% | 2 | 660 | -38.328% |
| 2026-09-14 | 39.65 | 39.65 | 36.60 | 36.60 | +13.138% | 45 | 644 | -42.541% |
| 2026-09-11 | 32.15 | 32.85 | 32.15 | 32.35 | -8.227% | 3 | 643 | -34.992% |
| 2026-09-10 | 33.90 | 35.25 | 33.90 | 35.25 | +14.263% | 14 | 644 | -40.340% |
| 2026-09-09 | 30.80 | 31.50 | 30.65 | 30.85 | -2.835% | 19 | 647 | -31.831% |
| 2026-09-08 | 35.25 | 35.25 | 31.75 | 31.75 | -21.118% | 11 | 647 | -33.764% |
| 2026-09-04 | 42.10 | 42.10 | 40.25 | 40.25 | -6.395% | 2 | 647 | -47.752% |
| 2026-09-03 | 45.48 | 45.48 | 42.90 | 43.00 | -5.077% | 14 | 648 | -51.093% |
| 2026-09-02 | 45.60 | 45.60 | 45.30 | 45.30 | -0.440% | 2 | 648 | -53.576% |
| 2026-08-31 | 45.03 | 45.67 | 45.03 | 45.50 | 0.000% | 44 | 655 | -53.780% |
| 2026-08-28 | 42.70 | 45.70 | 42.70 | 45.50 | +2.477% | 31 | 677 | -53.780% |
| 2026-08-27 | 44.40 | 44.40 | 44.40 | 44.40 | -7.016% | 1 | 677 | -52.635% |
| 2026-08-25 | 47.60 | 47.75 | 47.60 | 47.75 | +12.010% | 7 | 682 | -55.958% |
| 2026-08-19 | 42.63 | 42.63 | 42.63 | 42.63 | +28.133% | 1 | 682 | -50.669% |
| 2026-08-13 | 33.27 | 33.27 | 33.27 | 33.27 | -6.361% | 2 | 684 | -36.790% |
| 2026-08-12 | 35.53 | 35.53 | 35.53 | 35.53 | -11.064% | 1 | 683 | -40.811% |
| 2026-08-11 | 40.25 | 40.25 | 39.95 | 39.95 | +3.497% | 4 | 683 | -47.359% |
| 2026-08-06 | 38.60 | 38.60 | 38.60 | 38.60 | +2.933% | 2 | 683 | -45.518% |
| 2026-08-05 | 39.75 | 39.75 | 37.50 | 37.50 | -15.522% | 22 | 665 | -43.920% |
| 2026-07-31 | 44.39 | 44.39 | 44.39 | 44.39 | -3.500% | 1 | 666 | -52.624% |
| 2026-07-30 | 47.00 | 47.00 | 45.08 | 46.00 | -6.864% | 9 | 663 | -54.283% |
| 2026-07-28 | 49.70 | 49.70 | 49.39 | 49.39 | +5.444% | 7 | 656 | -57.421% |
| 2026-07-27 | 45.07 | 47.60 | 45.07 | 46.84 | +2.652% | 3 | 656 | -55.102% |
| 2026-07-24 | 42.80 | 45.63 | 42.80 | 45.63 | +10.511% | 7 | 661 | -53.912% |
| 2026-07-23 | 41.28 | 41.29 | 41.28 | 41.29 | +7.807% | 5 | 656 | -49.068% |
| 2026-07-22 | 38.30 | 38.30 | 38.30 | 38.30 | -16.558% | 2 | 654 | -45.091% |
| 2026-07-17 | 48.10 | 48.10 | 45.90 | 45.90 | +2.754% | 3 | 655 | -54.183% |
| 2026-07-16 | 42.17 | 44.67 | 42.17 | 44.67 | +9.351% | 4 | 654 | -52.921% |
| 2026-07-15 | 40.85 | 40.85 | 40.85 | 40.85 | +11.918% | 3 | 657 | -48.519% |
| 2026-07-14 | 38.71 | 38.71 | 36.50 | 36.50 | -6.697% | 3 | 657 | -42.384% |
| 2026-07-13 | 39.12 | 39.12 | 39.12 | 39.12 | +6.885% | 3 | 654 | -46.242% |
| 2026-07-07 | 35.45 | 36.74 | 34.60 | 36.60 | +26.644% | 10 | 656 | -42.541% |
| 2026-07-06 | 27.90 | 29.07 | 27.90 | 28.90 | -10.109% | 16 | 656 | -27.232% |
| 2026-07-02 | 27.68 | 32.15 | 26.60 | 32.15 | +18.635% | 10 | 658 | -34.588% |
| 2026-07-01 | 25.90 | 27.10 | 25.90 | 27.10 | +20.766% | 11 | 660 | -22.399% |
| 2026-06-30 | 23.45 | 23.60 | 21.97 | 22.44 | -13.858% | 72 | 650 | -6.283% |
| 2026-06-29 | 29.75 | 31.30 | 26.05 | 26.05 | -4.823% | 57 | 627 | -19.271% |
| 2026-06-26 | 27.15 | 27.45 | 27.00 | 27.37 | +1.183% | 115 | 585 | -23.164% |
| 2026-06-25 | 27.45 | 27.45 | 27.05 | 27.05 | -2.170% | 3 | 582 | -22.255% |
| 2026-06-24 | 25.50 | 28.35 | 25.50 | 27.65 | +2.407% | 52 | 541 | -23.942% |
| 2026-06-23 | 25.50 | 27.35 | 25.15 | 27.00 | +12.971% | 129 | 536 | -22.111% |
| 2026-06-22 | 24.00 | 24.45 | 23.80 | 23.90 | -8.779% | 16 | 525 | -12.008% |
| 2026-06-18 | 26.24 | 27.43 | 26.00 | 26.20 | -15.620% | 63 | 471 | -19.733% |
| 2026-06-17 | 32.75 | 32.75 | 31.05 | 31.05 | -2.358% | 18 | 454 | -32.271% |
| 2026-06-16 | 31.15 | 31.80 | 31.15 | 31.80 | +13.369% | 46 | 428 | -33.868% |
| 2026-06-15 | 28.15 | 28.15 | 28.00 | 28.05 | -29.611% | 103 | 348 | -25.027% |
| 2026-06-09 | 39.75 | 39.85 | 39.75 | 39.85 | +17.725% | 17 | 334 | -47.227% |
| 2026-05-29 | 33.50 | 33.85 | 33.40 | 33.85 | +5.288% | 11 | 325 | -37.873% |
| 2026-05-28 | 32.25 | 32.25 | 32.10 | 32.15 | -2.280% | 8 | 321 | -34.588% |
| 2026-05-27 | 33.55 | 33.60 | 32.90 | 32.90 | -7.062% | 23 | 298 | -36.079% |
| 2026-05-21 | 34.80 | 35.40 | 34.72 | 35.40 | +3.207% | 35 | 269 | -40.593% |
| 2026-05-20 | 35.20 | 35.35 | 34.20 | 34.30 | -12.723% | 209 | 185 | -38.688% |
| 2026-05-18 | 39.30 | 39.30 | 39.30 | 39.30 | +0.512% | 2 | 185 | -46.489% |
| 2026-05-15 | 39.10 | 39.10 | 39.10 | 39.10 | +4.741% | 7 | 192 | -46.215% |
| 2026-05-14 | 37.33 | 37.33 | 37.33 | 37.33 | +10.118% | 1 | 192 | -43.665% |
| 2026-05-13 | 35.50 | 35.50 | 33.90 | 33.90 | -5.175% | 26 | 179 | -37.965% |
| 2026-05-12 | 33.65 | 36.20 | 33.65 | 35.75 | +9.160% | 145 | 53 | -41.175% |
| 2026-05-11 | 32.75 | 32.75 | 32.75 | 32.75 | +1.018% | 1 | 52 | -35.786% |
| 2026-05-08 | 35.85 | 35.90 | 32.42 | 32.42 | -16.335% | 8 | 46 | -35.133% |
| 2026-05-07 | 38.20 | 38.75 | 38.20 | 38.75 | -13.504% | 4 | 41 | -45.729% |
| 2026-05-01 | 44.80 | 44.80 | 44.75 | 44.80 | 0.000% | 80 | 0 | -53.058% |