INTC261016P00150000
INTC Oct 16 2026 150.00 Put
optionOPRA
EODOct 6, 2026
36.00USD+9.256%(+3.05)6Vol243OI
INTC261016P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 32.70 | 36.00 | 32.70 | 36.00 | +9.256% | 6 | 333 | 0.000% |
| 2026-10-05 | 33.50 | 34.00 | 32.95 | 32.95 | +8.388% | 18 | 318 | +9.256% |
| 2026-10-02 | 25.95 | 30.40 | 25.95 | 30.40 | -2.314% | 71 | 328 | +18.421% |
| 2026-10-01 | 31.12 | 31.12 | 31.12 | 31.12 | 0.000% | 4 | 333 | +15.681% |
| 2026-09-30 | 31.10 | 31.20 | 31.10 | 31.12 | -10.188% | 5 | 334 | +15.681% |
| 2026-09-28 | 35.20 | 35.20 | 34.10 | 34.65 | +28.476% | 3 | 334 | +3.896% |
| 2026-09-25 | 26.25 | 26.97 | 26.25 | 26.97 | -0.846% | 48 | 298 | +33.482% |
| 2026-09-24 | 28.50 | 28.80 | 26.44 | 27.20 | -11.688% | 13 | 152 | +32.353% |
| 2026-09-23 | 30.80 | 30.80 | 30.80 | 30.80 | +7.130% | 4 | 152 | +16.883% |
| 2026-09-22 | 29.92 | 29.92 | 28.75 | 28.75 | -2.872% | 22 | 171 | +25.217% |
| 2026-09-21 | 32.47 | 32.47 | 29.52 | 29.60 | -32.265% | 58 | 166 | +21.622% |
| 2026-09-18 | 43.30 | 43.70 | 43.14 | 43.70 | +9.937% | 10 | 160 | -17.620% |
| 2026-09-17 | 41.40 | 41.45 | 39.75 | 39.75 | -16.841% | 39 | 134 | -9.434% |
| 2026-09-16 | 47.80 | 47.80 | 47.80 | 47.80 | -11.889% | 1 | 133 | -24.686% |
| 2026-09-14 | 54.25 | 54.25 | 54.25 | 54.25 | +15.180% | 1 | 133 | -33.641% |
| 2026-09-11 | 48.09 | 48.09 | 47.10 | 47.10 | -4.073% | 2 | 132 | -23.567% |
| 2026-09-10 | 49.00 | 50.37 | 48.55 | 49.10 | +9.232% | 19 | 119 | -26.680% |
| 2026-09-09 | 45.50 | 45.55 | 44.30 | 44.95 | -0.882% | 11 | 109 | -19.911% |
| 2026-09-08 | 49.35 | 49.80 | 45.35 | 45.35 | -20.786% | 43 | 67 | -20.617% |
| 2026-09-03 | 57.25 | 57.25 | 57.25 | 57.25 | -8.062% | 300 | 67 | -37.118% |
| 2026-08-25 | 62.25 | 62.27 | 62.25 | 62.27 | +7.177% | 2 | 590 | -42.187% |
| 2026-08-19 | 58.10 | 58.10 | 58.10 | 58.10 | +16.948% | 1 | 590 | -38.038% |
| 2026-08-13 | 49.68 | 49.68 | 49.68 | 49.68 | +0.364% | 1 | 590 | -27.536% |
| 2026-08-12 | 49.50 | 49.50 | 49.50 | 49.50 | -8.503% | 100 | 613 | -27.273% |
| 2026-08-11 | 54.10 | 54.10 | 54.10 | 54.10 | +6.917% | 5 | 613 | -33.457% |
| 2026-08-07 | 50.60 | 50.60 | 50.60 | 50.60 | -3.802% | 3 | 610 | -28.854% |
| 2026-08-04 | 52.60 | 52.60 | 52.60 | 52.60 | -18.069% | 1 | 610 | -31.559% |
| 2026-08-03 | 64.20 | 64.20 | 64.20 | 64.20 | +8.814% | 1 | 609 | -43.925% |
| 2026-07-31 | 55.50 | 59.00 | 55.50 | 59.00 | -1.667% | 200 | 409 | -38.983% |
| 2026-07-24 | 60.00 | 60.00 | 60.00 | 60.00 | +13.895% | 100 | 309 | -40.000% |
| 2026-07-21 | 52.68 | 52.68 | 52.68 | 52.68 | -6.180% | 1 | 309 | -31.663% |
| 2026-07-20 | 56.15 | 56.15 | 56.15 | 56.15 | -9.260% | 2 | 311 | -35.886% |
| 2026-07-17 | 61.88 | 61.88 | 61.88 | 61.88 | +22.051% | 1 | 312 | -41.823% |
| 2026-07-14 | 48.60 | 50.70 | 48.60 | 50.70 | -0.977% | 19 | 312 | -28.994% |
| 2026-07-13 | 51.20 | 51.20 | 51.20 | 51.20 | +7.949% | 5 | 312 | -29.688% |
| 2026-07-07 | 48.00 | 48.00 | 47.31 | 47.43 | +19.471% | 3 | 312 | -24.099% |
| 2026-07-06 | 38.00 | 39.70 | 38.00 | 39.70 | -6.280% | 2 | 311 | -9.320% |
| 2026-07-02 | 42.00 | 42.36 | 42.00 | 42.36 | +16.662% | 101 | 212 | -15.014% |
| 2026-07-01 | 36.31 | 36.31 | 36.31 | 36.31 | +14.543% | 3 | 209 | -0.854% |
| 2026-06-30 | 31.60 | 31.70 | 30.80 | 31.70 | -12.431% | 144 | 139 | +13.565% |
| 2026-06-29 | 39.00 | 39.00 | 36.03 | 36.20 | -4.283% | 37 | 141 | -0.552% |
| 2026-06-26 | 38.60 | 38.75 | 37.82 | 37.82 | +2.577% | 8 | 140 | -4.812% |
| 2026-06-25 | 37.58 | 37.58 | 36.87 | 36.87 | -3.859% | 6 | 134 | -2.360% |
| 2026-06-24 | 35.65 | 38.35 | 35.65 | 38.35 | +4.212% | 24 | 124 | -6.128% |
| 2026-06-23 | 35.90 | 36.80 | 35.55 | 36.80 | +7.602% | 40 | 118 | -2.174% |
| 2026-06-22 | 33.30 | 34.20 | 32.75 | 34.20 | -17.986% | 3 | 116 | +5.263% |
| 2026-06-17 | 41.70 | 41.70 | 41.70 | 41.70 | -11.371% | 30 | 139 | -13.669% |
| 2026-06-11 | 45.05 | 47.05 | 45.04 | 47.05 | -5.636% | 51 | 150 | -23.486% |
| 2026-06-10 | 49.86 | 49.86 | 49.86 | 49.86 | -9.164% | 3 | 151 | -27.798% |
| 2026-06-09 | 54.89 | 54.89 | 54.89 | 54.89 | +11.001% | 3 | 148 | -34.414% |
| 2026-06-08 | 49.45 | 49.45 | 49.45 | 49.45 | -6.256% | 1 | 148 | -27.199% |
| 2026-06-05 | 52.75 | 52.75 | 52.75 | 52.75 | +9.281% | 3 | 151 | -31.754% |
| 2026-06-03 | 48.27 | 48.27 | 48.27 | 48.27 | -4.131% | 2 | 150 | -25.420% |
| 2026-06-01 | 50.35 | 50.35 | 50.35 | 50.35 | +11.148% | 25 | 150 | -28.500% |
| 2026-05-29 | 45.30 | 45.30 | 45.30 | 45.30 | +5.007% | 2 | 150 | -20.530% |
| 2026-05-28 | 43.15 | 43.15 | 43.14 | 43.14 | -4.705% | 2 | 149 | -16.551% |
| 2026-05-20 | 45.45 | 45.45 | 45.26 | 45.27 | -11.668% | 28 | 142 | -20.477% |
| 2026-05-19 | 51.25 | 51.25 | 51.25 | 51.25 | +0.392% | 1 | 143 | -29.756% |
| 2026-05-18 | 51.05 | 51.05 | 51.05 | 51.05 | +1.049% | 1 | 142 | -29.481% |
| 2026-05-15 | 52.59 | 52.59 | 50.52 | 50.52 | +8.832% | 2 | 142 | -28.741% |
| 2026-05-12 | 43.80 | 46.85 | 43.80 | 46.42 | +8.458% | 75 | 106 | -22.447% |
| 2026-05-11 | 43.35 | 43.57 | 42.80 | 42.80 | -12.831% | 6 | 104 | -15.888% |
| 2026-05-06 | 49.10 | 49.10 | 49.10 | 49.10 | -4.937% | 1 | 103 | -26.680% |
| 2026-05-05 | 51.95 | 51.95 | 51.50 | 51.65 | 0.000% | 103 | 0 | -30.300% |