INTC261016P00140000
INTC Oct 16 2026 140.00 Put
optionOPRA
EODOct 6, 2026
26.25USD+11.229%(+2.65)13Vol648OI
INTC261016P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 24.40 | 27.01 | 24.35 | 26.25 | +11.229% | 13 | 641 | 0.000% |
| 2026-10-05 | 23.25 | 24.05 | 23.25 | 23.60 | +12.811% | 12 | 633 | +11.229% |
| 2026-10-02 | 17.70 | 20.92 | 16.00 | 20.92 | +7.117% | 8 | 628 | +25.478% |
| 2026-10-01 | 19.53 | 19.53 | 19.53 | 19.53 | -10.166% | 1 | 629 | +34.409% |
| 2026-09-30 | 21.50 | 22.70 | 21.50 | 21.74 | -5.066% | 28 | 620 | +20.745% |
| 2026-09-29 | 22.85 | 22.90 | 22.85 | 22.90 | -10.721% | 7 | 619 | +14.629% |
| 2026-09-28 | 23.55 | 25.65 | 23.55 | 25.65 | +31.538% | 6 | 619 | +2.339% |
| 2026-09-25 | 18.00 | 19.50 | 18.00 | 19.50 | +16.977% | 23 | 620 | +34.615% |
| 2026-09-24 | 20.80 | 20.80 | 16.67 | 16.67 | -19.469% | 30 | 602 | +57.469% |
| 2026-09-23 | 22.25 | 22.25 | 20.70 | 20.70 | +2.121% | 25 | 594 | +26.812% |
| 2026-09-22 | 22.25 | 22.25 | 20.27 | 20.27 | -3.476% | 57 | 559 | +29.502% |
| 2026-09-21 | 25.18 | 25.18 | 19.89 | 21.00 | -36.652% | 50 | 548 | +25.000% |
| 2026-09-18 | 33.24 | 33.48 | 33.15 | 33.15 | +7.282% | 17 | 541 | -20.814% |
| 2026-09-17 | 33.80 | 34.70 | 30.20 | 30.90 | -23.985% | 6 | 537 | -15.049% |
| 2026-09-16 | 38.00 | 40.65 | 36.45 | 40.65 | -6.552% | 5 | 536 | -35.424% |
| 2026-09-14 | 43.50 | 43.50 | 43.50 | 43.50 | +12.549% | 1 | 537 | -39.655% |
| 2026-09-11 | 37.80 | 38.65 | 37.25 | 38.65 | -1.779% | 10 | 531 | -32.083% |
| 2026-09-10 | 40.20 | 40.35 | 38.39 | 39.35 | +10.379% | 22 | 518 | -33.291% |
| 2026-09-09 | 35.00 | 36.10 | 35.00 | 35.65 | -1.655% | 12 | 510 | -26.367% |
| 2026-09-08 | 39.60 | 39.95 | 35.90 | 36.25 | -19.890% | 10 | 505 | -27.586% |
| 2026-09-04 | 45.25 | 45.25 | 45.25 | 45.25 | -6.989% | 2 | 507 | -41.989% |
| 2026-09-03 | 49.35 | 49.35 | 48.65 | 48.65 | -2.894% | 3 | 507 | -46.043% |
| 2026-09-02 | 50.10 | 50.10 | 50.10 | 50.10 | -2.053% | 1 | 512 | -47.605% |
| 2026-09-01 | 51.15 | 51.15 | 51.15 | 51.15 | +0.927% | 2 | 510 | -48.680% |
| 2026-08-31 | 50.35 | 50.68 | 50.35 | 50.68 | +0.158% | 8 | 517 | -48.204% |
| 2026-08-28 | 47.75 | 50.60 | 47.75 | 50.60 | +2.741% | 3 | 519 | -48.123% |
| 2026-08-27 | 49.25 | 49.25 | 49.25 | 49.25 | -5.379% | 1 | 520 | -46.701% |
| 2026-08-25 | 51.44 | 52.05 | 51.44 | 52.05 | -2.014% | 2 | 522 | -49.568% |
| 2026-08-24 | 53.12 | 53.12 | 53.12 | 53.12 | +7.400% | 3 | 525 | -50.584% |
| 2026-08-21 | 49.44 | 49.46 | 49.44 | 49.46 | +2.977% | 12 | 535 | -46.927% |
| 2026-08-20 | 48.81 | 48.81 | 48.03 | 48.03 | +23.948% | 2 | 535 | -45.347% |
| 2026-08-17 | 38.10 | 38.75 | 38.10 | 38.75 | -4.908% | 2 | 536 | -32.258% |
| 2026-08-12 | 40.75 | 40.75 | 40.75 | 40.75 | -8.303% | 1 | 537 | -35.583% |
| 2026-08-11 | 44.26 | 44.44 | 44.13 | 44.44 | +6.265% | 7 | 530 | -40.932% |
| 2026-08-07 | 41.82 | 41.82 | 41.82 | 41.82 | -2.267% | 1 | 531 | -37.231% |
| 2026-08-06 | 42.65 | 42.90 | 42.57 | 42.79 | -0.488% | 6 | 527 | -38.654% |
| 2026-08-05 | 44.56 | 44.56 | 43.00 | 43.00 | -2.005% | 12 | 536 | -38.953% |
| 2026-08-04 | 43.88 | 43.88 | 43.88 | 43.88 | -12.642% | 3 | 533 | -40.178% |
| 2026-07-31 | 50.23 | 50.23 | 50.23 | 50.23 | -0.495% | 1 | 533 | -47.740% |
| 2026-07-30 | 50.48 | 50.48 | 50.48 | 50.48 | -7.035% | 2 | 534 | -47.999% |
| 2026-07-28 | 56.37 | 56.37 | 54.30 | 54.30 | +15.213% | 40 | 494 | -51.657% |
| 2026-07-24 | 47.13 | 47.13 | 47.13 | 47.13 | +3.129% | 2 | 493 | -44.303% |
| 2026-07-23 | 44.95 | 45.70 | 44.95 | 45.70 | +8.965% | 4 | 494 | -42.560% |
| 2026-07-22 | 41.94 | 41.94 | 41.94 | 41.94 | -3.873% | 1 | 494 | -37.411% |
| 2026-07-21 | 43.63 | 43.63 | 43.63 | 43.63 | -7.269% | 4 | 498 | -39.835% |
| 2026-07-20 | 47.37 | 47.37 | 47.05 | 47.05 | -5.179% | 4 | 499 | -44.208% |
| 2026-07-17 | 49.62 | 49.62 | 49.62 | 49.62 | +6.253% | 5 | 504 | -47.098% |
| 2026-07-16 | 46.70 | 46.70 | 46.70 | 46.70 | +15.309% | 2 | 506 | -43.790% |
| 2026-07-14 | 40.50 | 40.50 | 40.50 | 40.50 | +0.248% | 22 | 496 | -35.185% |
| 2026-07-10 | 40.40 | 40.40 | 40.40 | 40.40 | +1.025% | 1 | 497 | -35.025% |
| 2026-07-07 | 40.50 | 40.50 | 39.99 | 39.99 | +24.000% | 2 | 498 | -34.359% |
| 2026-07-06 | 31.05 | 32.25 | 31.05 | 32.25 | -9.639% | 8 | 493 | -18.605% |
| 2026-07-02 | 30.50 | 35.69 | 30.50 | 35.69 | +28.105% | 3 | 493 | -26.450% |
| 2026-07-01 | 27.86 | 27.86 | 27.86 | 27.86 | +10.819% | 1 | 493 | -5.779% |
| 2026-06-30 | 26.20 | 26.20 | 25.10 | 25.14 | -13.756% | 62 | 525 | +4.415% |
| 2026-06-29 | 33.85 | 34.90 | 29.15 | 29.15 | -9.612% | 159 | 427 | -9.949% |
| 2026-06-25 | 26.30 | 32.30 | 26.30 | 32.25 | +5.049% | 14 | 427 | -18.605% |
| 2026-06-24 | 29.29 | 30.70 | 29.29 | 30.70 | +3.541% | 42 | 391 | -14.495% |
| 2026-06-23 | 28.50 | 29.75 | 28.50 | 29.65 | +10.841% | 81 | 335 | -11.467% |
| 2026-06-22 | 26.75 | 27.80 | 26.55 | 26.75 | -8.547% | 77 | 339 | -1.869% |
| 2026-06-18 | 31.50 | 31.50 | 29.25 | 29.25 | -18.456% | 73 | 310 | -10.256% |
| 2026-06-16 | 32.92 | 36.25 | 32.92 | 35.87 | +5.593% | 4 | 308 | -26.819% |
| 2026-06-12 | 34.99 | 34.99 | 33.75 | 33.97 | -9.654% | 14 | 303 | -22.726% |
| 2026-06-11 | 38.70 | 39.00 | 37.20 | 37.60 | -14.155% | 62 | 351 | -30.186% |
| 2026-06-10 | 43.80 | 43.80 | 43.80 | 43.80 | +1.155% | 1 | 351 | -40.068% |
| 2026-06-09 | 47.70 | 47.70 | 43.25 | 43.30 | +3.095% | 8 | 349 | -39.376% |
| 2026-06-08 | 42.00 | 42.00 | 42.00 | 42.00 | +6.302% | 1 | 349 | -37.500% |
| 2026-06-04 | 39.51 | 39.51 | 39.51 | 39.51 | -0.977% | 30 | 334 | -33.561% |
| 2026-06-03 | 39.30 | 39.90 | 39.30 | 39.90 | -5.045% | 2 | 332 | -34.211% |
| 2026-06-01 | 42.02 | 42.02 | 42.02 | 42.02 | +13.875% | 50 | 282 | -37.530% |
| 2026-05-29 | 37.05 | 37.10 | 36.90 | 36.90 | +3.506% | 10 | 273 | -28.862% |
| 2026-05-28 | 36.50 | 36.50 | 35.60 | 35.65 | +2.003% | 37 | 260 | -26.367% |
| 2026-05-26 | 34.40 | 34.95 | 33.90 | 34.95 | -1.549% | 11 | 259 | -24.893% |
| 2026-05-22 | 35.50 | 35.50 | 35.50 | 35.50 | -6.085% | 1 | 258 | -26.056% |
| 2026-05-20 | 38.80 | 38.88 | 37.80 | 37.80 | -13.895% | 112 | 270 | -30.556% |
| 2026-05-19 | 43.70 | 44.00 | 43.70 | 43.90 | +14.952% | 20 | 264 | -40.205% |
| 2026-05-13 | 39.15 | 39.15 | 37.26 | 38.19 | -5.587% | 73 | 227 | -31.265% |
| 2026-05-12 | 36.75 | 40.45 | 36.65 | 40.45 | +12.050% | 275 | 68 | -35.105% |
| 2026-05-11 | 33.92 | 36.15 | 33.92 | 36.10 | -1.876% | 22 | 62 | -27.285% |
| 2026-05-08 | 38.75 | 38.75 | 36.79 | 36.79 | -14.680% | 2 | 61 | -28.649% |
| 2026-05-06 | 43.12 | 43.12 | 43.12 | 43.12 | -4.812% | 2 | 61 | -39.123% |
| 2026-05-05 | 45.28 | 45.30 | 45.28 | 45.30 | -6.924% | 3 | 59 | -42.053% |
| 2026-05-01 | 48.70 | 48.70 | 48.65 | 48.67 | -6.404% | 63 | 1 | -46.065% |
| 2026-04-30 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 1 | 0 | -49.519% |