INTC261016P00160000
INTC Oct 16 2026 160.00 Put
optionOPRA
EODOct 6, 2026
46.00USD+8.235%(+3.50)31Vol0OI
INTC261016P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 42.90 | 46.00 | 42.70 | 46.00 | +8.235% | 31 | 71 | 0.000% |
| 2026-10-05 | 44.20 | 44.20 | 42.50 | 42.50 | +4.294% | 32 | 61 | +8.235% |
| 2026-09-30 | 42.15 | 42.15 | 40.75 | 40.75 | +9.838% | 2 | 60 | +12.883% |
| 2026-09-25 | 35.10 | 37.10 | 35.10 | 37.10 | +2.063% | 32 | 59 | +23.989% |
| 2026-09-24 | 37.15 | 37.15 | 36.35 | 36.35 | -6.314% | 21 | 39 | +26.547% |
| 2026-09-23 | 39.25 | 39.75 | 38.80 | 38.80 | +1.305% | 24 | 19 | +18.557% |
| 2026-09-22 | 38.30 | 38.30 | 38.30 | 38.30 | -2.915% | 9 | 10 | +20.104% |
| 2026-09-21 | 42.25 | 42.25 | 39.45 | 39.45 | -27.548% | 9 | 1 | +16.603% |
| 2026-09-17 | 54.45 | 54.45 | 54.45 | 54.45 | -4.306% | 1 | 0 | -15.519% |
| 2026-09-11 | 56.90 | 56.90 | 56.90 | 56.90 | -4.370% | 6 | 53 | -19.156% |
| 2026-09-10 | 58.05 | 60.25 | 58.05 | 59.50 | +9.174% | 36 | 50 | -22.689% |
| 2026-09-09 | 55.80 | 56.20 | 53.80 | 54.50 | -2.852% | 22 | 28 | -15.596% |
| 2026-09-08 | 58.85 | 58.85 | 54.70 | 56.10 | -12.069% | 28 | 0 | -18.004% |
| 2026-08-11 | 63.96 | 63.96 | 63.80 | 63.80 | +1.125% | 10 | 272 | -27.900% |
| 2026-07-15 | 59.40 | 63.09 | 59.40 | 63.09 | +9.531% | 3 | 273 | -27.088% |
| 2026-07-14 | 59.43 | 59.43 | 57.60 | 57.60 | +21.263% | 13 | 266 | -20.139% |
| 2026-07-06 | 46.67 | 47.50 | 46.67 | 47.50 | -0.189% | 6 | 268 | -3.158% |
| 2026-07-02 | 46.99 | 47.59 | 46.99 | 47.59 | +24.581% | 2 | 266 | -3.341% |
| 2026-06-30 | 38.25 | 38.25 | 37.60 | 38.20 | -17.938% | 38 | 250 | +20.419% |
| 2026-06-29 | 46.55 | 46.60 | 46.48 | 46.55 | +7.085% | 9 | 248 | -1.182% |
| 2026-06-25 | 41.70 | 43.47 | 41.70 | 43.47 | -3.443% | 12 | 237 | +5.820% |
| 2026-06-24 | 43.24 | 45.73 | 42.35 | 45.02 | -1.164% | 60 | 216 | +2.177% |
| 2026-06-23 | 45.55 | 45.55 | 45.55 | 45.55 | +14.160% | 1 | 217 | +0.988% |
| 2026-06-22 | 39.90 | 41.30 | 39.90 | 39.90 | -7.209% | 26 | 224 | +15.288% |
| 2026-06-18 | 43.16 | 43.17 | 43.00 | 43.00 | -13.219% | 21 | 224 | +6.977% |
| 2026-06-17 | 50.30 | 50.35 | 49.55 | 49.55 | -10.073% | 11 | 221 | -7.164% |
| 2026-06-11 | 55.00 | 55.10 | 55.00 | 55.10 | +13.491% | 60 | 194 | -16.515% |
| 2026-05-26 | 48.55 | 48.55 | 48.55 | 48.55 | -5.083% | 92 | 222 | -5.252% |
| 2026-05-22 | 50.35 | 51.15 | 50.35 | 51.15 | -2.385% | 184 | 160 | -10.068% |
| 2026-05-21 | 53.40 | 53.60 | 52.40 | 52.40 | -1.670% | 156 | 58 | -12.214% |
| 2026-05-20 | 52.44 | 54.35 | 52.44 | 53.29 | +5.839% | 60 | 3 | -13.680% |
| 2026-05-11 | 50.45 | 50.45 | 50.35 | 50.35 | -13.339% | 2 | 1 | -8.640% |
| 2026-05-07 | 58.10 | 58.10 | 58.10 | 58.10 | 0.000% | 1 | 0 | -20.826% |