INTC261016P00045000
INTC Oct 16 2026 45.00 Put
optionOPRA
EODOct 15, 2026
0.01USD-50.000%(-0.01)1Vol1,335OI
INTC261016P00045000 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 | -50.000% | 1 | 1,334 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 1,334 | -50.000% |
| 2026-09-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 1,324 | 0.000% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 1,324 | 0.000% |
| 2026-09-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 1,323 | 0.000% |
| 2026-09-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 12 | 1,323 | 0.000% |
| 2026-09-21 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 76 | 1,350 | 0.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -66.667% | 11 | 1,341 | 0.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 1,341 | -66.667% |
| 2026-09-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,340 | -75.000% |
| 2026-09-15 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 5 | 1,340 | -75.000% |
| 2026-09-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 152 | 1,197 | -75.000% |
| 2026-09-11 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 5 | 1,201 | -50.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 1,201 | -80.000% |
| 2026-09-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 1 | 1,202 | -83.333% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | +50.000% | 13 | 1,196 | -66.667% |
| 2026-09-04 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | -60.000% | 57 | 1,195 | -50.000% |
| 2026-09-02 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.000% | 6 | 1,197 | -80.000% |
| 2026-08-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 15 | 1,192 | -80.000% |
| 2026-08-25 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 17 | 1,179 | -85.714% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -11.111% | 5 | 1,179 | -87.500% |
| 2026-08-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 3 | 1,179 | -88.889% |
| 2026-08-20 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 29 | 1,158 | -87.500% |
| 2026-08-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 1,157 | -85.714% |
| 2026-08-18 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | +50.000% | 6 | 1,152 | -88.889% |
| 2026-08-13 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -40.000% | 19 | 1,143 | -83.333% |
| 2026-08-11 | 0.1200 | 0.1300 | 0.1000 | 0.1000 | -44.444% | 17 | 1,140 | -90.000% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1100 | 0.1800 | -10.000% | 67 | 1,157 | -94.444% |
| 2026-08-07 | 0.2300 | 0.3300 | 0.2000 | 0.2000 | -16.667% | 8 | 1,155 | -95.000% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 5 | 1,150 | -95.833% |
| 2026-08-05 | 0.2400 | 0.2800 | 0.2400 | 0.2800 | -37.778% | 2 | 1,151 | -96.429% |
| 2026-08-03 | 0.4800 | 0.5000 | 0.4200 | 0.4500 | +7.143% | 8 | 1,150 | -97.778% |
| 2026-07-31 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 11 | 1,149 | -97.619% |
| 2026-07-30 | 0.5400 | 0.5500 | 0.4400 | 0.4500 | -25.000% | 32 | 1,127 | -97.778% |
| 2026-07-29 | 0.6500 | 0.7600 | 0.6000 | 0.6000 | -1.639% | 70 | 1,177 | -98.333% |
| 2026-07-28 | 0.6600 | 0.7600 | 0.6100 | 0.6100 | +15.094% | 10 | 1,174 | -98.361% |
| 2026-07-27 | 0.5500 | 0.6600 | 0.5300 | 0.5300 | -5.357% | 50 | 1,161 | -98.113% |
| 2026-07-24 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | -13.846% | 45 | 1,166 | -98.214% |
| 2026-07-23 | 0.6600 | 0.7100 | 0.6500 | 0.6500 | 0.000% | 247 | 951 | -98.462% |
| 2026-07-22 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | -7.143% | 19 | 938 | -98.462% |
| 2026-07-21 | 0.6300 | 0.7000 | 0.6000 | 0.7000 | -4.110% | 153 | 949 | -98.571% |
| 2026-07-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 5 | 947 | -98.630% |
| 2026-07-17 | 0.9200 | 0.9200 | 0.7500 | 0.8800 | +35.385% | 3 | 947 | -98.864% |
| 2026-07-16 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +8.333% | 6 | 943 | -98.462% |
| 2026-07-15 | 0.6000 | 0.6300 | 0.6000 | 0.6000 | +15.385% | 40 | 903 | -98.333% |
| 2026-07-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 1 | 902 | -98.077% |
| 2026-07-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 30 | 902 | -98.246% |
| 2026-07-09 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 1 | 902 | -98.276% |
| 2026-07-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 1 | 902 | -98.611% |
| 2026-07-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +25.000% | 2 | 902 | -98.462% |
| 2026-07-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -18.750% | 1 | 902 | -98.077% |
| 2026-07-02 | 0.5400 | 0.6400 | 0.5300 | 0.6400 | +28.000% | 47 | 887 | -98.438% |
| 2026-07-01 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -12.281% | 7 | 887 | -98.000% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | +3.636% | 109 | 890 | -98.246% |
| 2026-06-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 1 | 891 | -98.182% |
| 2026-06-23 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +23.077% | 49 | 842 | -98.438% |
| 2026-06-22 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | +1.961% | 22 | 824 | -98.077% |
| 2026-06-18 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 1 | 825 | -98.039% |
| 2026-06-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 1 | 824 | -98.305% |
| 2026-06-15 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -32.099% | 202 | 824 | -98.182% |
| 2026-06-10 | 0.7300 | 0.8100 | 0.7300 | 0.8100 | -11.957% | 20 | 817 | -98.765% |
| 2026-06-09 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +24.324% | 11 | 822 | -98.913% |
| 2026-06-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 1 | 822 | -98.649% |
| 2026-06-02 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | +15.517% | 4 | 820 | -98.507% |
| 2026-05-29 | 0.5000 | 0.5800 | 0.5000 | 0.5800 | -3.333% | 2 | 820 | -98.276% |
| 2026-05-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 5 | 820 | -98.333% |
| 2026-05-27 | 0.6800 | 0.6800 | 0.5000 | 0.5000 | -26.471% | 36 | 842 | -98.000% |
| 2026-05-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -24.444% | 13 | 829 | -98.529% |
| 2026-05-15 | 0.8800 | 0.9300 | 0.8800 | 0.9000 | -1.099% | 33 | 827 | -98.889% |
| 2026-05-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -4.211% | 3 | 827 | -98.901% |
| 2026-05-11 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | -8.654% | 6 | 826 | -98.947% |
| 2026-05-08 | 0.9500 | 1.0400 | 0.9500 | 1.0400 | +13.043% | 4 | 826 | -99.038% |
| 2026-05-07 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | +2.222% | 200 | 741 | -98.913% |
| 2026-05-06 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -10.000% | 3 | 740 | -98.889% |
| 2026-05-05 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | -15.254% | 91 | 722 | -99.000% |
| 2026-05-04 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | +0.855% | 12 | 722 | -99.153% |
| 2026-05-01 | 1.1000 | 1.2400 | 1.1000 | 1.1700 | -3.306% | 11 | 722 | -99.145% |
| 2026-04-30 | 1.1600 | 1.2100 | 1.1600 | 1.2100 | +1.681% | 24 | 717 | -99.174% |
| 2026-04-29 | 1.3100 | 1.3900 | 1.1800 | 1.1900 | -22.222% | 64 | 731 | -99.160% |
| 2026-04-27 | 1.6000 | 1.6000 | 1.5200 | 1.5300 | -10.000% | 120 | 717 | -99.346% |
| 2026-04-24 | 1.4900 | 1.7000 | 1.4000 | 1.7000 | -40.351% | 50 | 716 | -99.412% |
| 2026-04-22 | 2.4200 | 2.8500 | 2.4200 | 2.8500 | +6.343% | 621 | 829 | -99.649% |
| 2026-04-21 | 2.6000 | 2.7900 | 2.6000 | 2.6800 | -2.190% | 41 | 820 | -99.627% |
| 2026-04-20 | 2.6000 | 2.7400 | 2.6000 | 2.7400 | +7.874% | 10 | 819 | -99.635% |
| 2026-04-17 | 2.4400 | 2.5500 | 2.3000 | 2.5400 | -1.550% | 618 | 819 | -99.606% |
| 2026-04-16 | 2.6200 | 2.6200 | 2.5800 | 2.5800 | -16.505% | 32 | 259 | -99.612% |
| 2026-04-15 | 3.1000 | 3.1000 | 2.9500 | 3.0900 | -6.079% | 14 | 254 | -99.676% |
| 2026-04-14 | 3.2500 | 3.3600 | 3.2500 | 3.2900 | +6.472% | 14 | 252 | -99.696% |
| 2026-04-13 | 3.2200 | 3.2200 | 3.0900 | 3.0900 | -6.364% | 2 | 248 | -99.676% |
| 2026-04-10 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -12.929% | 24 | 248 | -99.697% |
| 2026-04-09 | 3.7300 | 3.7900 | 3.7300 | 3.7900 | -2.320% | 11 | 226 | -99.736% |
| 2026-04-08 | 4.4000 | 4.4000 | 3.8500 | 3.8800 | -33.333% | 153 | 218 | -99.742% |
| 2026-04-06 | 5.7000 | 5.8200 | 5.7000 | 5.8200 | -32.949% | 4 | 204 | -99.828% |
| 2026-03-31 | 8.7500 | 8.7500 | 8.6800 | 8.6800 | -7.660% | 11 | 208 | -99.885% |
| 2026-03-30 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | +12.038% | 26 | 217 | -99.894% |
| 2026-03-27 | 8.1600 | 8.3900 | 8.1600 | 8.3900 | +15.247% | 4 | 197 | -99.881% |
| 2026-03-26 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -6.667% | 2 | 198 | -99.863% |
| 2026-03-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +8.939% | 3 | 197 | -99.872% |
| 2026-03-16 | 6.6400 | 7.1600 | 6.6400 | 7.1600 | -6.649% | 52 | 194 | -99.860% |
| 2026-03-13 | 7.4900 | 7.6700 | 7.4900 | 7.6700 | +1.859% | 2 | 209 | -99.870% |
| 2026-03-12 | 7.0500 | 7.6100 | 7.0500 | 7.5300 | +8.345% | 102 | 209 | -99.867% |
| 2026-03-11 | 7.0400 | 7.0400 | 6.8200 | 6.9500 | -13.665% | 50 | 239 | -99.856% |
| 2026-03-09 | 8.8200 | 8.9100 | 8.0500 | 8.0500 | +4.275% | 100 | 213 | -99.876% |
| 2026-03-05 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +5.177% | 2 | 201 | -99.870% |
| 2026-02-25 | 7.6500 | 7.6500 | 7.3300 | 7.3400 | -2.523% | 24 | 220 | -99.864% |
| 2026-02-24 | 7.7400 | 7.7600 | 7.5300 | 7.5300 | -9.928% | 410 | 220 | -99.867% |
| 2026-02-23 | 8.3000 | 8.3900 | 8.3000 | 8.3600 | 0.000% | 29 | 28 | -99.880% |