INTC261016P00035000
INTC Oct 16 2026 35.00 Put
optionOPRA
EODOct 15, 2026
0.02USD+100.000%(+0.01)40Vol2,805OI
INTC261016P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 40 | 2,819 | 0.000% |
| 2026-09-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 2,819 | +100.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 2,822 | +100.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 2,842 | +100.000% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 2,842 | +100.000% |
| 2026-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 30 | 2,842 | +100.000% |
| 2026-09-17 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -66.667% | 36 | 2,842 | 0.000% |
| 2026-09-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 2,842 | -66.667% |
| 2026-09-09 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 15 | 2,838 | -33.333% |
| 2026-09-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 2,837 | -33.333% |
| 2026-09-03 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 2,837 | 0.000% |
| 2026-08-31 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 2,835 | -33.333% |
| 2026-08-28 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 5 | 2,835 | -33.333% |
| 2026-08-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 5 | 2,840 | 0.000% |
| 2026-08-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 48 | 2,840 | -33.333% |
| 2026-08-18 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 5 | 2,836 | -60.000% |
| 2026-08-12 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | +66.667% | 7 | 2,836 | -60.000% |
| 2026-08-11 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -66.667% | 2 | 2,835 | -33.333% |
| 2026-08-07 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 6 | 2,836 | -77.778% |
| 2026-08-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 2 | 2,838 | -80.000% |
| 2026-08-04 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -26.667% | 4 | 2,838 | -81.818% |
| 2026-08-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 2,838 | -86.667% |
| 2026-07-30 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -27.273% | 6 | 2,839 | -87.500% |
| 2026-07-29 | 0.2300 | 0.2600 | 0.2200 | 0.2200 | +15.789% | 302 | 2,589 | -90.909% |
| 2026-07-28 | 0.2100 | 0.2200 | 0.1900 | 0.1900 | -5.000% | 38 | 2,558 | -89.474% |
| 2026-07-27 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +42.857% | 70 | 2,607 | -90.000% |
| 2026-07-24 | 0.1500 | 0.2000 | 0.1400 | 0.1400 | -36.364% | 12 | 2,617 | -85.714% |
| 2026-07-23 | 0.2800 | 0.3100 | 0.2200 | 0.2200 | -18.519% | 26 | 2,612 | -90.909% |
| 2026-07-22 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -10.000% | 5 | 2,611 | -92.593% |
| 2026-07-21 | 0.2400 | 0.3000 | 0.2400 | 0.3000 | +15.385% | 2,397 | 1,127 | -93.333% |
| 2026-07-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -29.730% | 20 | 1,127 | -92.308% |
| 2026-07-17 | 0.3000 | 0.4400 | 0.3000 | 0.3700 | +42.308% | 530 | 755 | -94.595% |
| 2026-07-16 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | +8.333% | 5 | 752 | -92.308% |
| 2026-07-10 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 1 | 752 | -91.667% |
| 2026-07-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 751 | -93.333% |
| 2026-07-02 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | +29.167% | 35 | 731 | -93.548% |
| 2026-07-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 732 | -91.667% |
| 2026-06-30 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -25.000% | 129 | 673 | -90.476% |
| 2026-06-26 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +21.739% | 2 | 671 | -92.857% |
| 2026-06-22 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 5 | 666 | -91.304% |
| 2026-06-18 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +8.000% | 2 | 664 | -92.593% |
| 2026-06-17 | 0.1700 | 0.2500 | 0.1700 | 0.2500 | -7.407% | 3 | 664 | -92.000% |
| 2026-06-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 3 | 661 | -92.593% |
| 2026-06-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 50 | 711 | -93.333% |
| 2026-06-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 1 | 711 | -93.333% |
| 2026-06-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 2 | 713 | -90.000% |
| 2026-05-29 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 712 | -91.667% |
| 2026-05-28 | 0.3400 | 0.3400 | 0.2600 | 0.2600 | +85.714% | 9 | 711 | -92.308% |
| 2026-05-26 | 0.2800 | 0.2800 | 0.1400 | 0.1400 | -50.000% | 2 | 712 | -85.714% |
| 2026-05-14 | 0.5000 | 0.5000 | 0.2800 | 0.2800 | -26.316% | 3 | 713 | -92.857% |
| 2026-05-12 | 0.4400 | 0.4400 | 0.3200 | 0.3800 | -2.564% | 52 | 676 | -94.737% |
| 2026-05-06 | 0.4500 | 0.4900 | 0.3900 | 0.3900 | -17.021% | 23 | 686 | -94.872% |
| 2026-05-05 | 0.4500 | 0.4700 | 0.4000 | 0.4700 | +4.444% | 54 | 725 | -95.745% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 726 | -95.556% |
| 2026-04-30 | 0.4100 | 0.4700 | 0.4100 | 0.4700 | +4.444% | 56 | 726 | -95.745% |
| 2026-04-29 | 0.4500 | 0.5400 | 0.4200 | 0.4500 | -27.419% | 33 | 734 | -95.556% |
| 2026-04-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 1 | 733 | -96.774% |
| 2026-04-27 | 0.6000 | 0.6400 | 0.6000 | 0.6100 | -17.568% | 18 | 732 | -96.721% |
| 2026-04-24 | 0.6300 | 0.7400 | 0.6000 | 0.7400 | -27.451% | 24 | 708 | -97.297% |
| 2026-04-23 | 0.9200 | 1.0200 | 0.9200 | 1.0200 | +0.990% | 125 | 618 | -98.039% |
| 2026-04-21 | 0.9200 | 1.0100 | 0.9200 | 1.0100 | +3.061% | 103 | 628 | -98.020% |
| 2026-04-20 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | +8.889% | 35 | 610 | -97.959% |
| 2026-04-17 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | -5.263% | 19 | 610 | -97.778% |
| 2026-04-16 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | -21.488% | 23 | 610 | -97.895% |
| 2026-04-15 | 1.2200 | 1.2200 | 1.1200 | 1.2100 | -3.200% | 34 | 590 | -98.347% |
| 2026-04-14 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +2.459% | 72 | 592 | -98.400% |
| 2026-04-13 | 1.2700 | 1.2700 | 1.2000 | 1.2200 | -3.937% | 6 | 576 | -98.361% |
| 2026-04-10 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -12.414% | 5 | 576 | -98.425% |
| 2026-04-09 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -5.844% | 2 | 571 | -98.621% |
| 2026-04-08 | 1.7600 | 1.7600 | 1.5000 | 1.5400 | -29.358% | 167 | 569 | -98.701% |
| 2026-04-07 | 2.2900 | 2.2900 | 2.1600 | 2.1800 | -5.217% | 71 | 449 | -99.083% |
| 2026-04-06 | 2.2500 | 2.3500 | 2.2500 | 2.3000 | -10.156% | 12 | 439 | -99.130% |
| 2026-04-02 | 2.5500 | 2.6800 | 2.5300 | 2.5600 | -4.478% | 29 | 415 | -99.219% |
| 2026-04-01 | 2.7500 | 2.7500 | 2.6600 | 2.6800 | -29.474% | 145 | 415 | -99.254% |
| 2026-03-31 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -8.434% | 1 | 364 | -99.474% |
| 2026-03-30 | 3.4100 | 4.1500 | 3.4100 | 4.1500 | +13.699% | 7 | 364 | -99.518% |
| 2026-03-27 | 3.5500 | 3.6700 | 3.5000 | 3.6500 | +10.606% | 86 | 357 | -99.452% |
| 2026-03-26 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +20.879% | 5 | 288 | -99.394% |
| 2026-03-25 | 2.7500 | 2.8000 | 2.7300 | 2.7300 | -21.326% | 15 | 283 | -99.267% |
| 2026-03-24 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | -0.573% | 56 | 285 | -99.424% |
| 2026-03-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +14.426% | 1 | 322 | -99.427% |
| 2026-03-19 | 3.1600 | 3.2000 | 3.0500 | 3.0500 | -4.088% | 5 | 321 | -99.344% |
| 2026-03-18 | 3.4200 | 3.4200 | 3.1700 | 3.1800 | -0.625% | 164 | 318 | -99.371% |
| 2026-03-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 5 | 298 | -99.375% |
| 2026-03-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +7.383% | 5 | 293 | -99.375% |
| 2026-03-10 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | -16.056% | 11 | 289 | -99.329% |
| 2026-03-09 | 3.9000 | 3.9000 | 3.5000 | 3.5500 | -0.838% | 92 | 299 | -99.437% |
| 2026-03-06 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.231% | 30 | 328 | -99.441% |
| 2026-03-04 | 3.2000 | 3.3900 | 3.2000 | 3.3700 | -7.671% | 21 | 298 | -99.407% |
| 2026-03-03 | 3.6500 | 3.9200 | 3.6500 | 3.6500 | +14.062% | 54 | 277 | -99.452% |
| 2026-02-27 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.929% | 100 | 247 | -99.375% |
| 2026-02-25 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 0.000% | 2 | 146 | -99.381% |
| 2026-02-24 | 3.1000 | 3.2300 | 3.1000 | 3.2300 | -9.014% | 106 | 146 | -99.381% |
| 2026-02-23 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | 0.000% | 41 | 40 | -99.437% |