INTC261016P00039000
INTC Oct 16 2026 39.00 Put
optionOPRA
InactiveSep 29, 2026
0.01USD0.000%(0.00)5Vol924OI
INTC261016P00039000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 924 | 0.000% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 100 | 924 | 0.000% |
| 2026-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 62 | 868 | 0.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 868 | -66.667% |
| 2026-09-16 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 868 | -66.667% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0100 | 0.0200 | -50.000% | 1,018 | 1,336 | -50.000% |
| 2026-08-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 5 | 1,341 | -75.000% |
| 2026-08-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 23 | 1,341 | -66.667% |
| 2026-08-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 25 | 1,341 | -75.000% |
| 2026-08-11 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -40.000% | 18 | 1,341 | -83.333% |
| 2026-08-07 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -23.077% | 12 | 1,341 | -90.000% |
| 2026-08-05 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -23.529% | 5 | 1,346 | -92.308% |
| 2026-08-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 5 | 1,346 | -94.118% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.1500 | 0.1500 | -40.000% | 6 | 1,346 | -93.333% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,345 | -96.000% |
| 2026-07-29 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | -9.091% | 81 | 1,347 | -96.667% |
| 2026-07-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +3.125% | 5 | 1,345 | -96.970% |
| 2026-07-27 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +52.381% | 10 | 1,340 | -96.875% |
| 2026-07-24 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -55.319% | 1 | 1,341 | -95.238% |
| 2026-07-23 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | -6.000% | 2 | 1,339 | -97.872% |
| 2026-07-17 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | +38.889% | 5 | 1,339 | -98.000% |
| 2026-07-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 1,338 | -97.222% |
| 2026-07-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 3 | 1,338 | -96.875% |
| 2026-07-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +21.875% | 1 | 1,339 | -97.436% |
| 2026-07-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 1,339 | -96.875% |
| 2026-07-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 1,338 | -97.059% |
| 2026-06-30 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | -17.500% | 96 | 1,362 | -96.970% |
| 2026-06-26 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +17.647% | 4 | 1,363 | -97.500% |
| 2026-06-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +25.926% | 1 | 1,363 | -97.059% |
| 2026-06-15 | 0.3400 | 0.3400 | 0.2700 | 0.2700 | -38.636% | 3 | 1,364 | -96.296% |
| 2026-06-10 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | -15.385% | 22 | 1,355 | -97.727% |
| 2026-06-09 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +52.941% | 55 | 1,353 | -98.077% |
| 2026-06-08 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +21.429% | 3 | 1,353 | -97.059% |
| 2026-06-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 2 | 1,353 | -96.429% |
| 2026-06-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 5 | 1,348 | -97.368% |
| 2026-05-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +23.333% | 1 | 1,348 | -97.297% |
| 2026-05-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 3 | 1,348 | -96.667% |
| 2026-05-26 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +11.765% | 2 | 1,346 | -97.368% |
| 2026-05-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -33.333% | 1 | 1,346 | -97.059% |
| 2026-05-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 3 | 1,346 | -98.039% |
| 2026-05-14 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | -6.000% | 9 | 1,340 | -97.872% |
| 2026-05-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 1,340 | -98.000% |
| 2026-05-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 2 | 1,340 | -98.333% |
| 2026-05-08 | 0.6000 | 0.6900 | 0.5000 | 0.6200 | -6.061% | 8 | 1,336 | -98.387% |
| 2026-05-05 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 1 | 1,336 | -98.485% |
| 2026-05-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 3 | 1,336 | -98.571% |
| 2026-05-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 2 | 1,336 | -98.462% |
| 2026-04-30 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +15.625% | 8 | 1,341 | -98.649% |
| 2026-04-29 | 0.7500 | 0.8000 | 0.6400 | 0.6400 | -26.437% | 123 | 1,254 | -98.438% |
| 2026-04-28 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | -8.421% | 4 | 1,253 | -98.851% |
| 2026-04-27 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | -5.000% | 6 | 1,254 | -98.947% |
| 2026-04-24 | 0.8300 | 1.0000 | 0.8300 | 1.0000 | -37.888% | 4 | 1,252 | -99.000% |
| 2026-04-22 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | +3.871% | 6 | 1,247 | -99.379% |
| 2026-04-20 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | +17.424% | 18 | 1,246 | -99.355% |
| 2026-04-17 | 1.3900 | 1.3900 | 1.3200 | 1.3200 | -7.692% | 3 | 1,246 | -99.242% |
| 2026-04-16 | 1.5100 | 1.5600 | 1.4300 | 1.4300 | -15.882% | 56 | 1,252 | -99.301% |
| 2026-04-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 24 | 1,240 | -99.412% |
| 2026-04-13 | 1.9200 | 1.9200 | 1.7500 | 1.7500 | -22.907% | 7 | 1,264 | -99.429% |
| 2026-04-09 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -4.219% | 40 | 1,269 | -99.559% |
| 2026-04-08 | 2.4600 | 2.4600 | 2.2700 | 2.3700 | -28.182% | 139 | 1,269 | -99.578% |
| 2026-04-07 | 3.3300 | 3.3300 | 3.3000 | 3.3000 | -2.367% | 6 | 1,248 | -99.697% |
| 2026-04-06 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -13.995% | 40 | 1,245 | -99.704% |
| 2026-04-02 | 3.8500 | 3.9300 | 3.8500 | 3.9300 | -2.963% | 5 | 1,207 | -99.746% |
| 2026-04-01 | 4.2300 | 4.2300 | 3.9500 | 4.0500 | -18.182% | 148 | 1,207 | -99.753% |
| 2026-03-31 | 5.5500 | 5.5500 | 4.9500 | 4.9500 | -7.477% | 8 | 1,203 | -99.798% |
| 2026-03-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +30.488% | 2 | 1,197 | -99.813% |
| 2026-03-25 | 4.1500 | 4.2000 | 4.1000 | 4.1000 | -15.464% | 9 | 1,197 | -99.756% |
| 2026-03-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.435% | 1 | 1,196 | -99.794% |
| 2026-03-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 2 | 1,195 | -99.783% |
| 2026-03-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 2 | 1,195 | -99.792% |
| 2026-03-13 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +2.128% | 12 | 1,193 | -99.792% |
| 2026-03-12 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +16.049% | 1 | 1,183 | -99.787% |
| 2026-03-11 | 4.3000 | 4.3000 | 4.0500 | 4.0500 | -4.028% | 661 | 1,183 | -99.753% |
| 2026-03-10 | 4.4000 | 4.6500 | 4.2000 | 4.2200 | -18.058% | 359 | 533 | -99.763% |
| 2026-03-09 | 5.2000 | 5.2500 | 5.1000 | 5.1500 | +0.980% | 15 | 177 | -99.806% |
| 2026-03-06 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.030% | 1 | 176 | -99.804% |
| 2026-03-04 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -13.913% | 4 | 176 | -99.798% |
| 2026-03-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.340% | 30 | 172 | -99.826% |
| 2026-02-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.738% | 1 | 142 | -99.787% |
| 2026-02-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 0.000% | 141 | 141 | -99.806% |