INTC261016P00145000
INTC Oct 16 2026 145.00 Put
optionOPRA
EODOct 6, 2026
31.90USD+13.321%(+3.75)7Vol676OI
INTC261016P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 28.25 | 31.90 | 28.25 | 31.90 | +13.321% | 7 | 672 | 0.000% |
| 2026-10-05 | 27.90 | 28.15 | 27.90 | 28.15 | +11.485% | 11 | 661 | +13.321% |
| 2026-10-02 | 21.65 | 25.25 | 21.65 | 25.25 | -0.786% | 2 | 661 | +26.337% |
| 2026-10-01 | 25.45 | 25.45 | 25.45 | 25.45 | -0.196% | 1 | 661 | +25.344% |
| 2026-09-30 | 26.00 | 27.08 | 25.50 | 25.50 | -7.441% | 48 | 634 | +25.098% |
| 2026-09-29 | 28.50 | 28.50 | 27.55 | 27.55 | +10.865% | 18 | 634 | +15.789% |
| 2026-09-28 | 24.85 | 24.85 | 24.85 | 24.85 | +10.543% | 1 | 634 | +28.370% |
| 2026-09-25 | 21.30 | 23.00 | 21.30 | 22.48 | +9.020% | 6 | 632 | +41.904% |
| 2026-09-24 | 23.40 | 24.18 | 20.62 | 20.62 | -22.481% | 67 | 593 | +54.704% |
| 2026-09-23 | 26.65 | 26.65 | 26.60 | 26.60 | +5.180% | 6 | 598 | +19.925% |
| 2026-09-22 | 26.05 | 26.05 | 24.60 | 25.29 | +0.357% | 11 | 599 | +26.137% |
| 2026-09-21 | 23.93 | 25.60 | 23.93 | 25.20 | -27.482% | 7 | 594 | +26.587% |
| 2026-09-17 | 34.75 | 34.75 | 34.75 | 34.75 | -20.115% | 1 | 593 | -8.201% |
| 2026-09-11 | 41.80 | 43.50 | 41.80 | 43.50 | -2.685% | 5 | 589 | -26.667% |
| 2026-09-10 | 44.05 | 45.55 | 43.60 | 44.70 | +9.963% | 50 | 553 | -28.635% |
| 2026-09-09 | 40.25 | 40.65 | 40.25 | 40.65 | -1.095% | 2 | 552 | -21.525% |
| 2026-09-08 | 44.35 | 44.35 | 40.80 | 41.10 | -25.745% | 28 | 543 | -22.384% |
| 2026-08-31 | 55.35 | 55.35 | 55.35 | 55.35 | -0.360% | 4 | 574 | -42.367% |
| 2026-08-28 | 55.55 | 55.55 | 55.55 | 55.55 | +1.833% | 2 | 576 | -42.574% |
| 2026-08-27 | 54.55 | 54.55 | 54.55 | 54.55 | -5.295% | 1 | 577 | -41.522% |
| 2026-08-25 | 57.60 | 57.60 | 57.60 | 57.60 | +3.877% | 1 | 578 | -44.618% |
| 2026-08-21 | 55.28 | 55.45 | 55.28 | 55.45 | +6.328% | 6 | 578 | -42.471% |
| 2026-08-20 | 52.15 | 52.15 | 52.15 | 52.15 | +23.784% | 2 | 578 | -38.830% |
| 2026-08-14 | 42.12 | 42.13 | 42.12 | 42.13 | +0.789% | 4 | 579 | -24.282% |
| 2026-08-13 | 41.80 | 41.80 | 41.80 | 41.80 | -14.009% | 2 | 579 | -23.684% |
| 2026-08-11 | 49.05 | 49.05 | 48.61 | 48.61 | +2.965% | 3 | 580 | -34.376% |
| 2026-08-06 | 46.92 | 47.21 | 46.92 | 47.21 | -17.595% | 4 | 578 | -32.430% |
| 2026-07-30 | 57.30 | 57.32 | 57.29 | 57.29 | -5.337% | 17 | 587 | -44.318% |
| 2026-07-28 | 60.52 | 60.52 | 60.52 | 60.52 | +2.750% | 4 | 587 | -47.290% |
| 2026-07-27 | 59.04 | 59.04 | 58.90 | 58.90 | +13.707% | 2 | 588 | -45.840% |
| 2026-07-24 | 51.80 | 51.80 | 51.80 | 51.80 | -2.264% | 25 | 613 | -38.417% |
| 2026-07-16 | 53.00 | 53.00 | 53.00 | 53.00 | +18.967% | 1 | 614 | -39.811% |
| 2026-07-14 | 44.75 | 46.45 | 44.55 | 44.55 | -7.245% | 32 | 594 | -28.395% |
| 2026-07-13 | 47.78 | 48.34 | 47.78 | 48.03 | +10.414% | 27 | 576 | -33.583% |
| 2026-07-10 | 43.50 | 43.50 | 43.50 | 43.50 | +3.893% | 10 | 576 | -26.667% |
| 2026-07-09 | 42.32 | 42.32 | 41.87 | 41.87 | -5.528% | 2 | 576 | -23.812% |
| 2026-07-07 | 44.30 | 44.32 | 44.25 | 44.32 | +15.718% | 220 | 360 | -28.023% |
| 2026-07-02 | 38.30 | 38.30 | 38.30 | 38.30 | +34.859% | 15 | 368 | -16.710% |
| 2026-06-30 | 28.45 | 28.45 | 27.71 | 28.40 | -12.481% | 34 | 373 | +12.324% |
| 2026-06-29 | 36.55 | 36.55 | 32.45 | 32.45 | -4.164% | 114 | 295 | -1.695% |
| 2026-06-24 | 32.30 | 33.86 | 32.30 | 33.86 | +0.774% | 7 | 295 | -5.789% |
| 2026-06-23 | 31.80 | 33.75 | 31.77 | 33.60 | +12.375% | 27 | 308 | -5.060% |
| 2026-06-22 | 30.30 | 30.40 | 29.83 | 29.90 | -8.310% | 75 | 288 | +6.689% |
| 2026-06-18 | 32.80 | 33.55 | 32.55 | 32.61 | -16.148% | 27 | 282 | -2.177% |
| 2026-06-17 | 38.95 | 38.95 | 38.89 | 38.89 | +0.232% | 32 | 307 | -17.974% |
| 2026-06-16 | 38.80 | 38.80 | 38.80 | 38.80 | -6.753% | 14 | 293 | -17.784% |
| 2026-06-11 | 41.61 | 41.61 | 41.61 | 41.61 | -6.220% | 2 | 292 | -23.336% |
| 2026-06-09 | 44.40 | 44.40 | 44.37 | 44.37 | -2.269% | 20 | 299 | -28.105% |
| 2026-06-08 | 45.45 | 45.50 | 45.40 | 45.40 | +2.553% | 6 | 299 | -29.736% |
| 2026-06-03 | 44.29 | 44.29 | 44.27 | 44.27 | -5.909% | 2 | 297 | -27.942% |
| 2026-06-01 | 47.00 | 47.05 | 47.00 | 47.05 | +19.507% | 8 | 293 | -32.200% |
| 2026-05-28 | 40.25 | 40.25 | 39.37 | 39.37 | -6.529% | 16 | 285 | -18.974% |
| 2026-05-21 | 42.10 | 42.12 | 42.10 | 42.12 | +1.104% | 2 | 285 | -24.264% |
| 2026-05-20 | 41.65 | 41.68 | 41.65 | 41.66 | -0.406% | 8 | 289 | -23.428% |
| 2026-05-13 | 42.85 | 42.95 | 41.15 | 41.83 | -2.721% | 134 | 204 | -23.739% |
| 2026-05-12 | 40.20 | 43.50 | 40.15 | 43.00 | +8.312% | 238 | 1 | -25.814% |
| 2026-05-11 | 39.70 | 39.70 | 39.70 | 39.70 | 0.000% | 1 | 0 | -19.647% |