INTC261016P00040000
INTC Oct 16 2026 40.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)11Vol1,580OI
INTC261016P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 11 | 1,569 | 0.000% |
| 2026-09-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 40 | 1,569 | 0.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 1,571 | 0.000% |
| 2026-09-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 1,571 | 0.000% |
| 2026-09-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 1,571 | 0.000% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 80 | 1,571 | 0.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 107 | 1,569 | 0.000% |
| 2026-09-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 1,574 | -50.000% |
| 2026-09-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 88 | 1,574 | -50.000% |
| 2026-09-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 8 | 1,574 | -50.000% |
| 2026-09-10 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 11 | 1,574 | -50.000% |
| 2026-09-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 4 | 1,570 | -66.667% |
| 2026-09-08 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 49 | 1,546 | -66.667% |
| 2026-09-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,547 | -75.000% |
| 2026-08-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 140 | 1,687 | -75.000% |
| 2026-08-27 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | +40.000% | 6 | 1,690 | -85.714% |
| 2026-08-25 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +66.667% | 3 | 1,689 | -80.000% |
| 2026-08-21 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 10 | 1,689 | -66.667% |
| 2026-08-20 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 1,689 | -75.000% |
| 2026-08-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 1,693 | -80.000% |
| 2026-08-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 1,693 | -80.000% |
| 2026-08-12 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -50.000% | 3 | 1,694 | -75.000% |
| 2026-08-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 1 | 1,694 | -87.500% |
| 2026-08-10 | 0.1200 | 0.1200 | 0.0600 | 0.0600 | -40.000% | 17 | 1,692 | -83.333% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.1000 | 0.1000 | -33.333% | 5 | 1,693 | -90.000% |
| 2026-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 3 | 1,691 | -93.333% |
| 2026-08-04 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -20.833% | 5 | 1,696 | -94.737% |
| 2026-08-03 | 0.2900 | 0.2900 | 0.2300 | 0.2400 | -7.692% | 18 | 1,691 | -95.833% |
| 2026-07-31 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.000% | 26 | 1,665 | -96.154% |
| 2026-07-30 | 0.3300 | 0.3300 | 0.2500 | 0.2600 | -25.714% | 6 | 1,664 | -96.154% |
| 2026-07-29 | 0.4100 | 0.4300 | 0.3500 | 0.3500 | -7.895% | 43 | 1,677 | -97.143% |
| 2026-07-28 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | +2.703% | 25 | 1,671 | -97.368% |
| 2026-07-27 | 0.3300 | 0.4000 | 0.3300 | 0.3700 | +12.121% | 31 | 1,661 | -97.297% |
| 2026-07-24 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -17.500% | 136 | 1,629 | -96.970% |
| 2026-07-23 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | -9.091% | 253 | 1,757 | -97.500% |
| 2026-07-22 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.000% | 14 | 1,753 | -97.727% |
| 2026-07-21 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | +2.326% | 156 | 1,759 | -97.727% |
| 2026-07-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -24.561% | 12 | 1,747 | -97.674% |
| 2026-07-17 | 0.5100 | 0.6100 | 0.4700 | 0.5700 | +32.558% | 719 | 2,219 | -98.246% |
| 2026-07-16 | 0.3700 | 0.4400 | 0.3700 | 0.4300 | +16.216% | 521 | 2,289 | -97.674% |
| 2026-07-15 | 0.3900 | 0.4100 | 0.3600 | 0.3700 | 0.000% | 143 | 2,301 | -97.297% |
| 2026-07-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 13 | 2,291 | -97.297% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +29.630% | 20 | 2,278 | -97.143% |
| 2026-07-09 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -44.898% | 1 | 2,278 | -96.296% |
| 2026-07-08 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +6.522% | 150 | 2,428 | -97.959% |
| 2026-07-07 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | +12.195% | 6 | 2,426 | -97.826% |
| 2026-07-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 8 | 2,427 | -97.561% |
| 2026-07-01 | 0.3600 | 0.3700 | 0.3200 | 0.3700 | +5.714% | 8 | 2,426 | -97.297% |
| 2026-06-30 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | -18.605% | 8 | 2,421 | -97.143% |
| 2026-06-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +13.158% | 8 | 2,413 | -97.674% |
| 2026-06-26 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 2,414 | -97.368% |
| 2026-06-25 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 1 | 2,413 | -97.619% |
| 2026-06-24 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -13.333% | 6 | 2,412 | -97.436% |
| 2026-06-23 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | +4.651% | 3 | 2,409 | -97.778% |
| 2026-06-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 2,408 | -97.674% |
| 2026-06-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 10 | 2,403 | -97.297% |
| 2026-06-15 | 0.4100 | 0.4100 | 0.3300 | 0.3700 | -26.000% | 403 | 2,650 | -97.297% |
| 2026-06-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 9 | 2,641 | -98.000% |
| 2026-06-09 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | +4.167% | 5 | 2,639 | -98.000% |
| 2026-06-05 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | +29.730% | 270 | 2,642 | -97.917% |
| 2026-06-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 6 | 2,642 | -97.297% |
| 2026-06-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +17.500% | 2 | 2,642 | -97.872% |
| 2026-05-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 5 | 2,642 | -97.500% |
| 2026-05-22 | 0.4300 | 0.4500 | 0.3900 | 0.4500 | +7.143% | 211 | 2,641 | -97.778% |
| 2026-05-21 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -6.667% | 36 | 2,647 | -97.619% |
| 2026-05-20 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -28.571% | 9 | 2,646 | -97.778% |
| 2026-05-19 | 0.4900 | 0.6300 | 0.4400 | 0.6300 | +18.868% | 8 | 2,639 | -98.413% |
| 2026-05-15 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | +17.778% | 4 | 2,637 | -98.113% |
| 2026-05-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 10 | 2,627 | -97.778% |
| 2026-05-13 | 0.6700 | 0.6700 | 0.5000 | 0.5500 | -1.786% | 311 | 2,345 | -98.182% |
| 2026-05-12 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | -11.111% | 12 | 2,344 | -98.214% |
| 2026-05-11 | 0.6200 | 0.6600 | 0.6200 | 0.6300 | -3.077% | 22 | 2,329 | -98.413% |
| 2026-05-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 2,328 | -98.462% |
| 2026-05-07 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | +20.690% | 13 | 2,328 | -98.571% |
| 2026-05-06 | 0.6500 | 0.6500 | 0.5800 | 0.5800 | -14.706% | 9 | 2,330 | -98.276% |
| 2026-05-05 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | -12.821% | 23 | 2,321 | -98.529% |
| 2026-05-04 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | -2.500% | 203 | 2,320 | -98.718% |
| 2026-05-01 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | +1.266% | 6 | 2,318 | -98.750% |
| 2026-04-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +2.597% | 8 | 2,326 | -98.734% |
| 2026-04-29 | 0.8400 | 0.8400 | 0.7300 | 0.7700 | -16.304% | 814 | 1,576 | -98.701% |
| 2026-04-28 | 1.0000 | 1.0400 | 0.9200 | 0.9200 | -3.158% | 115 | 1,467 | -98.913% |
| 2026-04-27 | 1.0000 | 1.0500 | 0.9500 | 0.9500 | -15.179% | 927 | 770 | -98.947% |
| 2026-04-24 | 0.8500 | 1.1200 | 0.8500 | 1.1200 | -33.728% | 149 | 673 | -99.107% |
| 2026-04-23 | 1.6000 | 1.6900 | 1.5600 | 1.6900 | -6.630% | 4 | 671 | -99.408% |
| 2026-04-22 | 1.6700 | 1.8100 | 1.6700 | 1.8100 | +5.848% | 29 | 659 | -99.448% |
| 2026-04-21 | 1.5700 | 1.7100 | 1.5500 | 1.7100 | -1.156% | 7 | 659 | -99.415% |
| 2026-04-20 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | +8.125% | 27 | 665 | -99.422% |
| 2026-04-17 | 1.4700 | 1.6000 | 1.4700 | 1.6000 | -0.621% | 12 | 665 | -99.375% |
| 2026-04-16 | 1.7800 | 1.7800 | 1.5800 | 1.6100 | -18.274% | 469 | 668 | -99.379% |
| 2026-04-15 | 1.8800 | 1.9700 | 1.8700 | 1.9700 | -5.742% | 86 | 347 | -99.492% |
| 2026-04-14 | 2.0500 | 2.1600 | 2.0000 | 2.0900 | +2.956% | 17 | 276 | -99.522% |
| 2026-04-13 | 1.9700 | 2.0300 | 1.8500 | 2.0300 | -4.695% | 27 | 264 | -99.507% |
| 2026-04-10 | 2.2700 | 2.2700 | 2.1300 | 2.1300 | -10.127% | 63 | 253 | -99.531% |
| 2026-04-09 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | -10.227% | 7 | 253 | -99.578% |
| 2026-04-08 | 2.7800 | 2.7800 | 2.5000 | 2.6400 | -26.870% | 117 | 250 | -99.621% |
| 2026-04-07 | 3.6700 | 3.6700 | 3.5500 | 3.6100 | -5.744% | 30 | 185 | -99.723% |
| 2026-04-06 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -12.557% | 1 | 155 | -99.739% |
| 2026-04-02 | 4.2500 | 4.3800 | 4.2500 | 4.3800 | -1.573% | 13 | 153 | -99.772% |
| 2026-04-01 | 4.6000 | 4.6000 | 4.4500 | 4.4500 | -16.822% | 39 | 153 | -99.775% |
| 2026-03-31 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -17.692% | 1 | 123 | -99.813% |
| 2026-03-30 | 5.9000 | 6.5500 | 5.8400 | 6.5000 | +28.713% | 15 | 123 | -99.846% |
| 2026-03-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +10.503% | 10 | 131 | -99.802% |
| 2026-03-25 | 4.5000 | 4.5700 | 4.4400 | 4.5700 | -15.056% | 34 | 121 | -99.781% |
| 2026-03-20 | 4.6300 | 5.3800 | 4.6300 | 5.3800 | +0.561% | 20 | 100 | -99.814% |
| 2026-03-18 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.905% | 1 | 85 | -99.813% |
| 2026-03-13 | 5.2000 | 5.2500 | 5.1500 | 5.2500 | 0.000% | 3 | 85 | -99.810% |
| 2026-03-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +14.130% | 3 | 82 | -99.810% |
| 2026-03-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.117% | 16 | 82 | -99.783% |
| 2026-03-09 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | +0.909% | 67 | 67 | -99.820% |
| 2026-03-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 1 | 73 | -99.818% |
| 2026-03-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +13.821% | 6 | 72 | -99.821% |
| 2026-02-25 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | -13.684% | 2 | 67 | -99.797% |
| 2026-02-23 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 0.000% | 67 | 67 | -99.825% |