INTC261016P00047000
INTC Oct 16 2026 47.00 Put
optionOPRA
EODOct 15, 2026
0.09USD+800.000%(+0.08)2Vol1,840OI
INTC261016P00047000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +800.000% | 2 | 1,840 | 0.000% |
| 2026-09-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 6 | 1,846 | +800.000% |
| 2026-09-21 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 373 | 1,677 | +800.000% |
| 2026-09-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 10 | 1,667 | +350.000% |
| 2026-09-11 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,668 | +125.000% |
| 2026-09-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 1,669 | +125.000% |
| 2026-09-08 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | -16.667% | 5 | 1,669 | +80.000% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 1 | 1,670 | +50.000% |
| 2026-08-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 1,668 | -10.000% |
| 2026-08-25 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -60.000% | 53 | 1,651 | -10.000% |
| 2026-08-07 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -24.242% | 3 | 1,653 | -64.000% |
| 2026-08-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -21.429% | 2 | 1,655 | -72.727% |
| 2026-08-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -45.455% | 5 | 1,655 | -78.571% |
| 2026-07-29 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | +4.054% | 35 | 1,658 | -88.312% |
| 2026-07-28 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | +17.460% | 2 | 1,657 | -87.838% |
| 2026-07-27 | 0.7100 | 0.7100 | 0.6300 | 0.6300 | +1.613% | 27 | 1,661 | -85.714% |
| 2026-07-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -23.457% | 1 | 1,660 | -85.484% |
| 2026-07-23 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -11.957% | 5 | 1,656 | -88.889% |
| 2026-07-20 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | -12.381% | 2 | 1,655 | -90.217% |
| 2026-07-17 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | +16.667% | 7 | 1,651 | -91.429% |
| 2026-07-16 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | +20.000% | 44 | 1,608 | -90.000% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 2 | 1,606 | -88.000% |
| 2026-07-13 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -17.647% | 25 | 1,606 | -87.143% |
| 2026-07-02 | 0.6100 | 0.8500 | 0.6100 | 0.8500 | +30.769% | 4 | 1,604 | -89.412% |
| 2026-06-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 5 | 1,604 | -86.154% |
| 2026-06-23 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 49 | 1,604 | -87.324% |
| 2026-06-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 1 | 1,605 | -86.364% |
| 2026-06-15 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -36.170% | 2 | 1,603 | -85.000% |
| 2026-06-10 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | +17.500% | 15 | 1,592 | -90.426% |
| 2026-06-05 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -13.043% | 3 | 1,595 | -88.750% |
| 2026-05-18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 5 | 1,600 | -90.217% |
| 2026-05-12 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -3.670% | 2 | 1,599 | -91.429% |
| 2026-05-11 | 1.1500 | 1.1500 | 1.0400 | 1.0900 | +0.926% | 9 | 1,598 | -91.743% |
| 2026-05-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -11.475% | 2 | 1,598 | -91.667% |
| 2026-05-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -15.862% | 1 | 1,598 | -92.623% |
| 2026-05-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +6.618% | 1 | 1,598 | -93.793% |
| 2026-04-30 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | -26.087% | 100 | 1,526 | -93.382% |
| 2026-04-27 | 2.0000 | 2.0000 | 1.8400 | 1.8400 | -3.158% | 13 | 1,534 | -95.109% |
| 2026-04-24 | 1.9500 | 1.9500 | 1.8700 | 1.9000 | -39.490% | 11 | 1,528 | -95.263% |
| 2026-04-23 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -6.269% | 2 | 1,528 | -97.134% |
| 2026-04-22 | 3.3900 | 3.3900 | 3.3500 | 3.3500 | +3.077% | 4 | 1,524 | -97.313% |
| 2026-04-20 | 3.1800 | 3.2500 | 3.1500 | 3.2500 | +4.839% | 4 | 1,523 | -97.231% |
| 2026-04-17 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | 0.000% | 12 | 1,523 | -97.097% |
| 2026-04-16 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -20.103% | 39 | 1,516 | -97.097% |
| 2026-04-14 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +9.915% | 20 | 1,508 | -97.680% |
| 2026-04-13 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -12.840% | 1 | 1,498 | -97.450% |
| 2026-04-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.897% | 31 | 1,499 | -97.778% |
| 2026-04-09 | 4.3000 | 4.3600 | 4.3000 | 4.3500 | -6.452% | 11 | 1,485 | -97.931% |
| 2026-04-08 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -41.139% | 59 | 1,479 | -98.065% |
| 2026-04-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.140% | 5 | 1,465 | -98.861% |
| 2026-03-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.878% | 5 | 1,465 | -98.953% |
| 2026-03-25 | 6.9500 | 8.2000 | 6.9500 | 8.2000 | -5.421% | 6 | 1,465 | -98.902% |
| 2026-03-23 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -7.273% | 1 | 1,459 | -98.962% |
| 2026-03-20 | 9.0500 | 9.4500 | 9.0500 | 9.3500 | +10.000% | 22 | 1,459 | -99.037% |
| 2026-03-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.973% | 1 | 1,449 | -98.941% |
| 2026-03-17 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +5.731% | 1 | 1,448 | -99.004% |
| 2026-03-16 | 7.1000 | 8.5500 | 7.1000 | 8.5500 | -2.286% | 1,459 | 1,448 | -98.947% |
| 2026-03-12 | 8.3700 | 8.7700 | 8.3700 | 8.7500 | +5.422% | 53 | 70 | -98.971% |
| 2026-03-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -13.089% | 3 | 39 | -98.916% |
| 2026-03-09 | 9.7000 | 9.7000 | 9.5500 | 9.5500 | +7.303% | 28 | 36 | -99.058% |
| 2026-03-05 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 25 | 35 | -98.989% |
| 2026-02-27 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -1.676% | 2 | 32 | -98.977% |
| 2026-02-26 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +1.130% | 1 | 31 | -98.994% |
| 2026-02-24 | 8.9000 | 8.9500 | 8.8500 | 8.8500 | -7.813% | 34 | 31 | -98.983% |
| 2026-02-23 | 9.5500 | 9.6500 | 9.5500 | 9.6000 | 0.000% | 15 | 14 | -99.063% |