INTC261016P00049000
INTC Oct 16 2026 49.00 Put
optionOPRA
EODOct 15, 2026
0.03USD+50.000%(+0.01)1Vol384OI
INTC261016P00049000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 384 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 384 | +50.000% |
| 2026-09-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 8 | 384 | +200.000% |
| 2026-09-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 5 | 379 | +50.000% |
| 2026-09-17 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -60.000% | 12 | 387 | +50.000% |
| 2026-09-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 387 | -40.000% |
| 2026-09-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 35 | 397 | -25.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 398 | -40.000% |
| 2026-09-03 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 398 | -62.500% |
| 2026-09-01 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 398 | -66.667% |
| 2026-08-25 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | -26.667% | 48 | 360 | -72.727% |
| 2026-08-21 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +7.143% | 61 | 314 | -80.000% |
| 2026-08-18 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +75.000% | 3 | 317 | -78.571% |
| 2026-08-17 | 0.0700 | 0.1000 | 0.0600 | 0.0800 | -33.333% | 33 | 325 | -62.500% |
| 2026-08-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 325 | -75.000% |
| 2026-08-12 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -20.000% | 9 | 325 | -81.250% |
| 2026-08-10 | 0.2900 | 0.3300 | 0.2000 | 0.2000 | -41.176% | 17 | 342 | -85.000% |
| 2026-08-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -30.612% | 6 | 348 | -91.176% |
| 2026-08-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -28.986% | 2 | 348 | -93.878% |
| 2026-07-31 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 8 | 340 | -95.652% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -29.897% | 14 | 353 | -95.588% |
| 2026-07-29 | 1.1700 | 1.1700 | 0.9700 | 0.9700 | -2.020% | 19 | 334 | -96.907% |
| 2026-07-28 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | +33.784% | 4 | 330 | -96.970% |
| 2026-07-27 | 0.8800 | 0.8800 | 0.7400 | 0.7400 | +4.225% | 95 | 351 | -95.946% |
| 2026-07-24 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | -21.978% | 4 | 352 | -95.775% |
| 2026-07-22 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -14.151% | 7 | 349 | -96.703% |
| 2026-07-20 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | +3.922% | 14 | 347 | -97.170% |
| 2026-07-08 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +7.368% | 1 | 346 | -97.059% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 2 | 344 | -96.842% |
| 2026-07-02 | 0.7000 | 0.8900 | 0.6900 | 0.8900 | +30.882% | 5 | 343 | -96.629% |
| 2026-07-01 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -19.048% | 2 | 341 | -95.588% |
| 2026-06-25 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -14.286% | 10 | 331 | -96.429% |
| 2026-06-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -11.712% | 1 | 331 | -96.939% |
| 2026-06-10 | 1.0300 | 1.1100 | 1.0300 | 1.1100 | +1.835% | 16 | 326 | -97.297% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 1 | 326 | -97.248% |
| 2026-06-05 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +42.308% | 10 | 331 | -97.297% |
| 2026-06-04 | 0.8700 | 0.8700 | 0.7800 | 0.7800 | -9.302% | 6 | 336 | -96.154% |
| 2026-06-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -10.417% | 1 | 336 | -96.512% |
| 2026-06-02 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -4.950% | 15 | 331 | -96.875% |
| 2026-06-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +31.169% | 2 | 333 | -97.030% |
| 2026-05-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -13.483% | 1 | 332 | -96.104% |
| 2026-05-27 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | +17.105% | 20 | 331 | -96.629% |
| 2026-05-22 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -26.214% | 1 | 330 | -96.053% |
| 2026-05-21 | 0.8900 | 1.0300 | 0.8900 | 1.0300 | -0.962% | 6 | 335 | -97.087% |
| 2026-05-20 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -5.455% | 1 | 336 | -97.115% |
| 2026-05-19 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 3 | 333 | -97.273% |
| 2026-05-18 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -7.438% | 1 | 332 | -97.321% |
| 2026-05-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 0.000% | 1 | 331 | -97.521% |
| 2026-05-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -7.634% | 1 | 331 | -97.521% |
| 2026-05-08 | 1.2200 | 1.3200 | 1.2200 | 1.3100 | +1.550% | 12 | 333 | -97.710% |
| 2026-05-07 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | +4.032% | 18 | 332 | -97.674% |
| 2026-05-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 1 | 331 | -97.581% |
| 2026-05-05 | 1.3900 | 1.3900 | 1.3400 | 1.3400 | -10.067% | 5 | 328 | -97.761% |
| 2026-05-01 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -12.353% | 2 | 330 | -97.987% |
| 2026-04-29 | 1.8200 | 1.8500 | 1.5800 | 1.7000 | -17.874% | 21 | 318 | -98.235% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.0700 | 2.0700 | -3.721% | 31 | 298 | -98.551% |
| 2026-04-27 | 2.2400 | 2.2400 | 2.1500 | 2.1500 | -6.114% | 21 | 315 | -98.605% |
| 2026-04-24 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | -38.108% | 51 | 314 | -98.690% |
| 2026-04-23 | 3.5700 | 3.8500 | 3.5700 | 3.7000 | -6.329% | 38 | 341 | -99.189% |
| 2026-04-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +1.282% | 25 | 326 | -99.241% |
| 2026-04-20 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | +8.333% | 76 | 290 | -99.231% |
| 2026-04-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -16.279% | 28 | 290 | -99.167% |
| 2026-04-15 | 4.3000 | 4.3000 | 4.2000 | 4.3000 | -3.371% | 65 | 273 | -99.302% |
| 2026-04-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 100 | 242 | -99.326% |
| 2026-04-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.128% | 1 | 242 | -99.348% |
| 2026-04-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 25 | 242 | -99.362% |
| 2026-04-09 | 5.1500 | 5.1500 | 4.8000 | 4.8000 | -11.111% | 211 | 225 | -99.375% |
| 2026-04-08 | 5.6500 | 5.6500 | 5.4000 | 5.4000 | -38.636% | 53 | 44 | -99.444% |
| 2026-04-01 | 8.7000 | 8.8000 | 8.6000 | 8.8000 | -18.140% | 7 | 11 | -99.659% |
| 2026-03-09 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | +6.436% | 2 | 10 | -99.721% |
| 2026-03-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -6.912% | 5 | 8 | -99.703% |
| 2026-03-04 | 10.8000 | 10.8500 | 10.8000 | 10.8500 | 0.000% | 8 | 8 | -99.724% |