INTC261016P00048000
INTC Oct 16 2026 48.00 Put
optionOPRA
EODOct 15, 2026
0.12USD+1100.000%(+0.11)1Vol240OI
INTC261016P00048000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +1100.000% | 1 | 240 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 10 | 245 | +1100.000% |
| 2026-09-21 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 13 | 245 | +500.000% |
| 2026-09-17 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 4 | 246 | +300.000% |
| 2026-09-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 1 | 246 | +300.000% |
| 2026-09-03 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -33.333% | 2 | 246 | +100.000% |
| 2026-08-27 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 246 | +33.333% |
| 2026-08-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 11 | 245 | +20.000% |
| 2026-08-24 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +27.273% | 25 | 245 | -14.286% |
| 2026-08-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 1 | 246 | +9.091% |
| 2026-08-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 3 | 249 | +50.000% |
| 2026-08-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 249 | +50.000% |
| 2026-08-13 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -54.545% | 3 | 248 | +20.000% |
| 2026-08-10 | 0.2700 | 0.3100 | 0.2200 | 0.2200 | -26.667% | 4 | 249 | -45.455% |
| 2026-08-05 | 0.4100 | 0.4100 | 0.3000 | 0.3000 | -54.545% | 5 | 254 | -60.000% |
| 2026-07-31 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -30.526% | 2 | 253 | -81.818% |
| 2026-07-29 | 0.9500 | 1.0400 | 0.8200 | 0.9500 | +9.195% | 112 | 268 | -87.368% |
| 2026-07-28 | 0.8600 | 0.8700 | 0.8400 | 0.8700 | +22.535% | 3 | 266 | -86.207% |
| 2026-07-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 1 | 266 | -83.099% |
| 2026-07-24 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | -26.263% | 8 | 265 | -83.562% |
| 2026-07-20 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | -12.389% | 30 | 247 | -87.879% |
| 2026-07-17 | 1.0300 | 1.1300 | 0.9900 | 1.1300 | +21.505% | 10 | 246 | -89.381% |
| 2026-07-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 1 | 247 | -87.097% |
| 2026-07-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +8.235% | 1 | 247 | -86.957% |
| 2026-07-08 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | +30.769% | 2 | 247 | -85.882% |
| 2026-07-02 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.000% | 4 | 246 | -81.538% |
| 2026-06-15 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -31.579% | 4 | 246 | -81.538% |
| 2026-06-11 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | -7.767% | 7 | 244 | -87.368% |
| 2026-06-10 | 0.9600 | 1.0300 | 0.9600 | 1.0300 | +3.000% | 15 | 234 | -88.350% |
| 2026-06-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +11.111% | 1 | 234 | -88.000% |
| 2026-06-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 234 | -86.667% |
| 2026-06-01 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | +27.778% | 2 | 236 | -86.957% |
| 2026-05-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 10 | 236 | -83.333% |
| 2026-05-28 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -4.000% | 30 | 263 | -83.333% |
| 2026-05-22 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | -3.846% | 13 | 263 | -84.000% |
| 2026-05-21 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -11.364% | 2 | 264 | -84.615% |
| 2026-05-20 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -20.000% | 3 | 263 | -86.364% |
| 2026-05-19 | 1.0200 | 1.1000 | 0.9400 | 1.1000 | +5.769% | 3 | 262 | -89.091% |
| 2026-05-18 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | -3.704% | 11 | 253 | -88.462% |
| 2026-05-15 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -16.279% | 1 | 253 | -88.889% |
| 2026-05-13 | 1.1000 | 1.2900 | 1.1000 | 1.2900 | +16.216% | 2 | 253 | -90.698% |
| 2026-05-11 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -11.200% | 1 | 253 | -89.189% |
| 2026-05-05 | 1.2300 | 1.3000 | 1.2300 | 1.2500 | -16.667% | 11 | 252 | -90.400% |
| 2026-05-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 1 | 252 | -92.000% |
| 2026-04-30 | 1.5500 | 1.6300 | 1.4800 | 1.6300 | +3.165% | 17 | 249 | -92.638% |
| 2026-04-29 | 1.5700 | 1.7500 | 1.5100 | 1.5800 | -19.797% | 143 | 258 | -92.405% |
| 2026-04-28 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +1.026% | 10 | 258 | -93.909% |
| 2026-04-27 | 2.1100 | 2.1100 | 1.9500 | 1.9500 | -11.765% | 30 | 229 | -93.846% |
| 2026-04-24 | 1.7400 | 2.2100 | 1.7400 | 2.2100 | -33.030% | 6 | 225 | -94.570% |
| 2026-04-23 | 3.4000 | 3.4000 | 3.2000 | 3.3000 | -5.714% | 29 | 206 | -96.364% |
| 2026-04-21 | 3.3500 | 3.5000 | 3.3200 | 3.5000 | -2.778% | 4 | 207 | -96.571% |
| 2026-04-20 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | +7.463% | 5 | 202 | -96.667% |
| 2026-04-17 | 3.1200 | 3.3500 | 3.1200 | 3.3500 | +3.077% | 5 | 202 | -96.418% |
| 2026-04-16 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -17.722% | 24 | 200 | -96.308% |
| 2026-04-15 | 3.9500 | 3.9500 | 3.9200 | 3.9500 | -4.126% | 92 | 194 | -96.962% |
| 2026-04-14 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +1.728% | 1 | 153 | -97.087% |
| 2026-04-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.467% | 40 | 154 | -97.037% |
| 2026-04-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -8.650% | 1 | 114 | -97.229% |
| 2026-04-09 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | -5.200% | 7 | 114 | -97.468% |
| 2026-04-08 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | -39.024% | 64 | 109 | -97.600% |
| 2026-04-02 | 8.6700 | 8.6700 | 8.1000 | 8.2000 | -7.029% | 60 | 87 | -98.537% |
| 2026-04-01 | 8.5700 | 8.8500 | 8.5700 | 8.8200 | -17.416% | 49 | 87 | -98.639% |
| 2026-03-31 | 10.6900 | 10.7100 | 10.6800 | 10.6800 | +7.337% | 30 | 59 | -98.876% |
| 2026-03-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +13.844% | 2 | 77 | -98.794% |
| 2026-03-25 | 8.6300 | 8.7500 | 8.6300 | 8.7400 | -8.386% | 49 | 79 | -98.627% |
| 2026-03-20 | 9.1300 | 9.5500 | 9.1300 | 9.5400 | +3.471% | 100 | 46 | -98.742% |
| 2026-03-19 | 9.7600 | 9.7600 | 9.2000 | 9.2200 | -0.432% | 74 | 49 | -98.698% |
| 2026-03-18 | 9.8000 | 9.8000 | 9.2500 | 9.2600 | +4.751% | 30 | 74 | -98.704% |
| 2026-03-16 | 8.2600 | 8.8400 | 8.2600 | 8.8400 | -3.808% | 43 | 54 | -98.643% |
| 2026-03-13 | 9.1100 | 9.3100 | 9.1100 | 9.1900 | -2.338% | 50 | 66 | -98.694% |
| 2026-03-12 | 8.8900 | 9.4300 | 8.8900 | 9.4100 | +10.446% | 138 | 50 | -98.725% |
| 2026-03-11 | 8.6300 | 8.6400 | 8.5000 | 8.5200 | -3.729% | 58 | 35 | -98.592% |
| 2026-03-10 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -13.235% | 25 | 25 | -98.644% |
| 2026-03-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 1 | -98.824% |