INTC261016P00046000
INTC Oct 16 2026 46.00 Put
optionOPRA
EODOct 15, 2026
0.04USD+300.000%(+0.03)2Vol1,200OI
INTC261016P00046000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +300.000% | 2 | 1,200 | 0.000% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 1 | 1,200 | +300.000% |
| 2026-09-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 1 | 1,199 | +33.333% |
| 2026-09-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 892 | 365 | +300.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 2 | 363 | +100.000% |
| 2026-09-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 363 | -20.000% |
| 2026-08-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 364 | -50.000% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 38 | 345 | -55.556% |
| 2026-08-19 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -26.667% | 6 | 339 | -63.636% |
| 2026-08-10 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -28.571% | 30 | 356 | -73.333% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -53.333% | 2 | 358 | -80.952% |
| 2026-08-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 2 | 358 | -91.111% |
| 2026-07-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 2 | 356 | -92.453% |
| 2026-07-29 | 0.8400 | 0.8500 | 0.6700 | 0.6700 | -18.293% | 56 | 390 | -94.030% |
| 2026-07-28 | 0.8000 | 0.8200 | 0.7700 | 0.8200 | +7.895% | 5 | 388 | -95.122% |
| 2026-07-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +7.042% | 2 | 387 | -94.737% |
| 2026-07-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +12.698% | 1 | 386 | -94.366% |
| 2026-07-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 386 | -93.651% |
| 2026-07-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 8 | 386 | -93.651% |
| 2026-07-06 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +7.143% | 6 | 387 | -93.333% |
| 2026-07-02 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -11.111% | 15 | 372 | -92.857% |
| 2026-06-17 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 1 | 373 | -93.651% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 372 | -93.443% |
| 2026-06-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -25.610% | 1 | 373 | -93.443% |
| 2026-06-10 | 0.8800 | 0.8800 | 0.8000 | 0.8200 | +10.811% | 25 | 361 | -95.122% |
| 2026-06-09 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -7.500% | 30 | 376 | -94.595% |
| 2026-06-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 375 | -95.000% |
| 2026-05-21 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +20.968% | 1 | 375 | -94.667% |
| 2026-05-20 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -33.333% | 5 | 370 | -93.548% |
| 2026-05-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -5.102% | 51 | 393 | -95.699% |
| 2026-05-11 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -2.000% | 9 | 388 | -95.918% |
| 2026-05-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 3 | 385 | -96.000% |
| 2026-05-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -15.517% | 3 | 382 | -95.918% |
| 2026-05-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.074% | 1 | 382 | -96.552% |
| 2026-04-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -19.162% | 5 | 384 | -97.037% |
| 2026-04-28 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -45.246% | 1 | 384 | -97.605% |
| 2026-04-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 1 | 383 | -98.689% |
| 2026-04-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.507% | 8 | 381 | -98.689% |
| 2026-04-17 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.497% | 10 | 381 | -98.551% |
| 2026-04-16 | 2.9700 | 2.9700 | 2.8400 | 2.8600 | -20.556% | 47 | 391 | -98.601% |
| 2026-04-14 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 125 | 366 | -98.889% |
| 2026-04-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.364% | 1 | 366 | -98.974% |
| 2026-04-08 | 4.4000 | 4.4000 | 4.3000 | 4.4000 | -27.632% | 196 | 367 | -99.091% |
| 2026-04-07 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -2.408% | 1 | 253 | -99.342% |
| 2026-04-06 | 6.2500 | 6.2500 | 6.2300 | 6.2300 | -13.472% | 2 | 253 | -99.358% |
| 2026-04-02 | 7.4600 | 7.5200 | 6.9000 | 7.2000 | 0.000% | 61 | 256 | -99.444% |
| 2026-04-01 | 7.5400 | 7.7800 | 7.2000 | 7.2000 | -23.077% | 200 | 256 | -99.444% |
| 2026-03-31 | 9.3600 | 9.3700 | 9.3400 | 9.3600 | +6.727% | 30 | 77 | -99.573% |
| 2026-03-30 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.341% | 2 | 80 | -99.544% |
| 2026-03-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +21.379% | 1 | 80 | -99.545% |
| 2026-03-25 | 7.5200 | 7.5800 | 7.2500 | 7.2500 | -16.088% | 73 | 81 | -99.448% |
| 2026-03-20 | 7.8000 | 8.6400 | 7.8000 | 8.6400 | +6.404% | 119 | 56 | -99.537% |
| 2026-03-19 | 8.4000 | 8.4400 | 8.1200 | 8.1200 | -2.987% | 70 | 53 | -99.507% |
| 2026-03-18 | 8.3200 | 8.3700 | 8.3200 | 8.3700 | -0.357% | 22 | 74 | -99.522% |
| 2026-03-17 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +7.969% | 2 | 54 | -99.524% |
| 2026-03-16 | 6.9200 | 7.7800 | 6.9200 | 7.7800 | -2.384% | 41 | 53 | -99.486% |
| 2026-03-13 | 8.1200 | 8.3200 | 7.9300 | 7.9700 | -2.923% | 50 | 73 | -99.498% |
| 2026-03-12 | 7.9600 | 8.2200 | 7.9600 | 8.2100 | +11.096% | 138 | 39 | -99.513% |
| 2026-03-11 | 7.5300 | 7.5300 | 7.3800 | 7.3900 | -2.763% | 58 | 32 | -99.459% |
| 2026-03-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -14.124% | 30 | 23 | -99.474% |
| 2026-03-09 | 8.9500 | 8.9500 | 8.8500 | 8.8500 | +4.118% | 3 | 53 | -99.548% |
| 2026-02-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.796% | 50 | 51 | -99.529% |
| 2026-02-26 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 1 | 1 | -99.521% |