INTC261016P00030000
INTC Oct 16 2026 30.00 Put
optionOPRA
EODOct 15, 2026
0.01USD-80.000%(-0.04)40Vol695OI
INTC261016P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 40 | 721 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 1 | 721 | -80.000% |
| 2026-09-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 2 | 722 | 0.000% |
| 2026-09-04 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 722 | -50.000% |
| 2026-09-02 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 2 | 721 | -66.667% |
| 2026-09-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 2 | 721 | -50.000% |
| 2026-08-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 70 | 724 | 0.000% |
| 2026-08-19 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 10 | 734 | -50.000% |
| 2026-08-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 737 | 0.000% |
| 2026-08-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 739 | 0.000% |
| 2026-08-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 739 | 0.000% |
| 2026-08-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -75.000% | 20 | 744 | 0.000% |
| 2026-08-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 745 | -75.000% |
| 2026-08-11 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 3 | 745 | -66.667% |
| 2026-08-07 | 0.0400 | 0.0600 | 0.0300 | 0.0300 | -25.000% | 43 | 746 | -66.667% |
| 2026-08-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 10 | 736 | -75.000% |
| 2026-08-03 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 21 | 715 | -85.714% |
| 2026-07-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 716 | -83.333% |
| 2026-07-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4 | 720 | -90.000% |
| 2026-07-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 719 | -90.000% |
| 2026-07-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 20 | 719 | -90.000% |
| 2026-07-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 2 | 719 | -94.118% |
| 2026-07-21 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | +6.250% | 19 | 716 | -94.118% |
| 2026-07-20 | 0.1400 | 0.2000 | 0.1400 | 0.1600 | -30.435% | 18 | 708 | -93.750% |
| 2026-07-17 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +53.333% | 4 | 705 | -95.652% |
| 2026-07-09 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +15.385% | 15 | 705 | -93.333% |
| 2026-07-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -35.000% | 2 | 705 | -92.308% |
| 2026-07-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +53.846% | 1 | 704 | -95.000% |
| 2026-07-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 705 | -92.308% |
| 2026-06-23 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | +41.667% | 2 | 705 | -94.118% |
| 2026-06-22 | 0.2300 | 0.2300 | 0.0500 | 0.1200 | -25.000% | 401 | 518 | -91.667% |
| 2026-06-18 | 0.2300 | 0.2300 | 0.1600 | 0.1600 | +14.286% | 4 | 519 | -93.750% |
| 2026-06-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 2 | 519 | -92.857% |
| 2026-06-11 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 519 | -92.857% |
| 2026-06-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 518 | -92.857% |
| 2026-06-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 4 | 514 | -94.118% |
| 2026-06-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 512 | -93.333% |
| 2026-06-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 50 | 502 | -93.333% |
| 2026-06-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 40 | 502 | -94.118% |
| 2026-06-01 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | +15.789% | 50 | 492 | -95.455% |
| 2026-05-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 492 | -94.737% |
| 2026-05-28 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 16 | 492 | -93.750% |
| 2026-05-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 4 | 496 | -93.750% |
| 2026-05-20 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | -5.556% | 6 | 497 | -94.118% |
| 2026-05-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 1 | 496 | -94.444% |
| 2026-05-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 2 | 496 | -95.833% |
| 2026-05-14 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -5.000% | 4 | 493 | -94.737% |
| 2026-05-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 6 | 493 | -95.000% |
| 2026-05-12 | 0.2100 | 0.2200 | 0.1900 | 0.2200 | -12.000% | 42 | 453 | -95.455% |
| 2026-05-11 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 25 | 447 | -96.000% |
| 2026-05-08 | 0.2900 | 0.3000 | 0.2100 | 0.3000 | +11.111% | 212 | 539 | -96.667% |
| 2026-05-06 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | -18.182% | 648 | 1,146 | -96.296% |
| 2026-05-05 | 0.3100 | 0.3300 | 0.2800 | 0.3300 | 0.000% | 28 | 1,146 | -96.970% |
| 2026-05-04 | 0.3000 | 0.3300 | 0.2600 | 0.3300 | +26.923% | 18 | 1,135 | -96.970% |
| 2026-05-01 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -13.333% | 3 | 1,136 | -96.154% |
| 2026-04-30 | 0.2700 | 0.3000 | 0.2500 | 0.3000 | +36.364% | 25 | 1,135 | -96.667% |
| 2026-04-29 | 0.3000 | 0.3100 | 0.2200 | 0.2200 | -37.143% | 31 | 1,165 | -95.455% |
| 2026-04-28 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.000% | 12 | 1,153 | -97.143% |
| 2026-04-24 | 0.3800 | 0.4200 | 0.3500 | 0.3500 | -36.364% | 31 | 1,159 | -97.143% |
| 2026-04-23 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -3.509% | 5 | 1,164 | -98.182% |
| 2026-04-22 | 0.5600 | 0.6100 | 0.5600 | 0.5700 | +11.765% | 43 | 1,123 | -98.246% |
| 2026-04-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 11 | 1,112 | -98.039% |
| 2026-04-20 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | +8.000% | 6 | 1,106 | -98.148% |
| 2026-04-17 | 0.4800 | 0.5000 | 0.4200 | 0.5000 | -3.846% | 13 | 1,106 | -98.000% |
| 2026-04-16 | 0.5800 | 0.6000 | 0.5200 | 0.5200 | -20.000% | 14 | 1,096 | -98.077% |
| 2026-04-15 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -4.412% | 3 | 1,096 | -98.462% |
| 2026-04-14 | 0.6800 | 0.7000 | 0.6500 | 0.6800 | +3.030% | 9 | 1,095 | -98.529% |
| 2026-04-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 6 | 1,087 | -98.485% |
| 2026-04-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 1 | 1,081 | -98.630% |
| 2026-04-09 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | -9.524% | 12 | 1,082 | -98.684% |
| 2026-04-08 | 0.8800 | 0.9200 | 0.8100 | 0.8400 | -34.884% | 27 | 1,079 | -98.810% |
| 2026-04-07 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | +0.781% | 74 | 1,066 | -99.225% |
| 2026-04-06 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | -7.246% | 2 | 1,058 | -99.219% |
| 2026-04-02 | 1.6500 | 1.6500 | 1.3800 | 1.3800 | -8.609% | 8 | 1,061 | -99.275% |
| 2026-04-01 | 1.7000 | 1.7000 | 1.5000 | 1.5100 | -21.354% | 5 | 1,061 | -99.338% |
| 2026-03-31 | 2.1200 | 2.1600 | 1.9200 | 1.9200 | -20.000% | 5 | 1,065 | -99.479% |
| 2026-03-30 | 2.0800 | 2.4000 | 2.0800 | 2.4000 | +17.073% | 40 | 1,068 | -99.583% |
| 2026-03-27 | 2.0400 | 2.0500 | 2.0400 | 2.0500 | +15.819% | 3 | 1,037 | -99.512% |
| 2026-03-26 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | +5.357% | 4 | 1,035 | -99.435% |
| 2026-03-25 | 1.4700 | 1.6900 | 1.4700 | 1.6800 | -16.418% | 61 | 1,031 | -99.405% |
| 2026-03-24 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +20.359% | 50 | 1,024 | -99.502% |
| 2026-03-23 | 1.8600 | 1.8800 | 1.6700 | 1.6700 | -9.730% | 6 | 974 | -99.401% |
| 2026-03-19 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.596% | 1 | 972 | -99.459% |
| 2026-03-18 | 2.0600 | 2.0600 | 1.8800 | 1.8800 | -1.571% | 201 | 972 | -99.468% |
| 2026-03-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.770% | 1 | 772 | -99.476% |
| 2026-03-16 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | -5.435% | 80 | 772 | -99.425% |
| 2026-03-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -2.646% | 1 | 852 | -99.457% |
| 2026-03-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +20.382% | 50 | 851 | -99.471% |
| 2026-03-11 | 1.5100 | 1.5700 | 1.4900 | 1.5700 | -3.681% | 416 | 801 | -99.363% |
| 2026-03-10 | 1.6400 | 1.6400 | 1.5800 | 1.6300 | -10.929% | 107 | 425 | -99.387% |
| 2026-03-09 | 2.1500 | 2.1500 | 1.8300 | 1.8300 | -14.486% | 208 | 320 | -99.454% |
| 2026-03-06 | 1.9500 | 2.1400 | 1.9100 | 2.1400 | +25.882% | 45 | 112 | -99.533% |
| 2026-03-04 | 1.8200 | 1.8200 | 1.7000 | 1.7000 | -15.000% | 30 | 67 | -99.412% |
| 2026-03-03 | 2.2500 | 2.4000 | 2.0000 | 2.0000 | +11.111% | 35 | 47 | -99.500% |
| 2026-03-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +7.143% | 1 | 43 | -99.444% |
| 2026-02-25 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | -7.182% | 3 | 40 | -99.405% |
| 2026-02-24 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | -3.209% | 50 | 40 | -99.448% |
| 2026-02-23 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +3.889% | 30 | 32 | -99.465% |
| 2026-02-20 | 1.9400 | 1.9400 | 1.8000 | 1.8000 | 0.000% | 3 | 2 | -99.444% |