INTC261016P00042000
INTC Oct 16 2026 42.00 Put
optionOPRA
EODOct 15, 2026
0.04USD+300.000%(+0.03)7Vol2,542OI
INTC261016P00042000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0100 | 0.0500 | 0.0100 | 0.0400 | +300.000% | 7 | 2,536 | 0.000% |
| 2026-09-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 2,536 | +300.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -66.667% | 2,213 | 415 | +300.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 3 | 413 | +33.333% |
| 2026-09-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 414 | +33.333% |
| 2026-09-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 4 | 414 | +33.333% |
| 2026-09-09 | 0.0400 | 0.0400 | 0.0100 | 0.0200 | -50.000% | 9 | 413 | +100.000% |
| 2026-09-04 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 413 | 0.000% |
| 2026-08-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 415 | -33.333% |
| 2026-08-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 416 | -20.000% |
| 2026-08-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 416 | -20.000% |
| 2026-08-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 415 | -33.333% |
| 2026-08-18 | 0.0600 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 7 | 421 | -33.333% |
| 2026-08-13 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | -42.857% | 26 | 444 | 0.000% |
| 2026-08-11 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -53.333% | 2 | 444 | -42.857% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 5 | 449 | -73.333% |
| 2026-08-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 450 | -76.471% |
| 2026-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 99 | 524 | -73.333% |
| 2026-08-04 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | -33.333% | 11 | 513 | -81.818% |
| 2026-08-03 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -26.667% | 1 | 512 | -87.879% |
| 2026-07-29 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | +9.756% | 35 | 539 | -91.111% |
| 2026-07-27 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -2.381% | 272 | 274 | -90.244% |
| 2026-07-24 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | -14.286% | 2 | 274 | -90.476% |
| 2026-07-23 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | -5.769% | 5 | 269 | -91.837% |
| 2026-07-21 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +10.638% | 2 | 269 | -92.308% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -29.851% | 2 | 270 | -91.489% |
| 2026-07-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +52.273% | 2 | 268 | -94.030% |
| 2026-07-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +15.789% | 3 | 268 | -90.909% |
| 2026-07-14 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 3 | 268 | -89.474% |
| 2026-07-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +48.148% | 5 | 268 | -90.000% |
| 2026-06-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -44.898% | 1 | 269 | -85.185% |
| 2026-06-25 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 11 | 269 | -91.837% |
| 2026-06-23 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +20.455% | 50 | 220 | -92.453% |
| 2026-06-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 220 | -90.909% |
| 2026-06-16 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -25.806% | 6 | 217 | -91.304% |
| 2026-06-10 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +29.167% | 9 | 208 | -93.548% |
| 2026-06-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 208 | -91.667% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 3 | 208 | -92.000% |
| 2026-05-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 5 | 208 | -92.727% |
| 2026-05-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 208 | -93.333% |
| 2026-05-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -18.421% | 1 | 208 | -93.548% |
| 2026-05-05 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | -24.000% | 11 | 218 | -94.737% |
| 2026-05-01 | 0.8300 | 1.0000 | 0.8300 | 1.0000 | +4.167% | 6 | 214 | -96.000% |
| 2026-04-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -20.000% | 10 | 204 | -95.833% |
| 2026-04-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -3.226% | 1 | 203 | -96.667% |
| 2026-04-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 1 | 202 | -96.774% |
| 2026-04-24 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | -40.639% | 7 | 198 | -96.923% |
| 2026-04-22 | 1.9300 | 2.1900 | 1.9300 | 2.1900 | +4.286% | 7 | 195 | -98.174% |
| 2026-04-20 | 1.9700 | 2.1000 | 1.9700 | 2.1000 | +7.692% | 9 | 201 | -98.095% |
| 2026-04-17 | 1.8100 | 1.9500 | 1.8100 | 1.9500 | -2.500% | 10 | 201 | -97.949% |
| 2026-04-16 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | -19.679% | 9 | 191 | -98.000% |
| 2026-04-14 | 2.4400 | 2.4900 | 2.4300 | 2.4900 | +1.633% | 71 | 194 | -98.394% |
| 2026-04-13 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | -5.405% | 2 | 124 | -98.367% |
| 2026-04-10 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -6.159% | 32 | 123 | -98.456% |
| 2026-04-09 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | -36.552% | 46 | 93 | -98.551% |
| 2026-04-07 | 4.5000 | 4.5000 | 4.2500 | 4.3500 | -13.861% | 25 | 53 | -99.080% |
| 2026-04-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -19.968% | 2 | 42 | -99.208% |
| 2026-03-31 | 6.3300 | 6.3300 | 6.3100 | 6.3100 | -17.516% | 2 | 42 | -99.366% |
| 2026-03-30 | 7.3800 | 7.6500 | 7.3800 | 7.6500 | +15.211% | 15 | 44 | -99.477% |
| 2026-03-27 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +6.581% | 2 | 29 | -99.398% |
| 2026-03-23 | 6.2000 | 6.3500 | 6.1100 | 6.2300 | +2.805% | 47 | 28 | -99.358% |
| 2026-03-20 | 5.8800 | 6.1000 | 5.8700 | 6.0600 | +11.397% | 46 | 15 | -99.340% |
| 2026-03-16 | 5.1500 | 5.4400 | 5.1500 | 5.4400 | -11.545% | 7 | 17 | -99.265% |
| 2026-03-13 | 6.1500 | 6.2000 | 6.1500 | 6.1500 | +7.895% | 6 | 18 | -99.350% |
| 2026-03-10 | 5.8300 | 5.8500 | 5.7000 | 5.7000 | -14.414% | 13 | 13 | -99.298% |
| 2026-03-09 | 6.7000 | 6.7000 | 6.6000 | 6.6600 | +0.909% | 10 | 17 | -99.399% |
| 2026-03-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 7 | 7 | -99.394% |