INTC261016P00050000
INTC Oct 16 2026 50.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)15Vol6,919OI
INTC261016P00050000 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 | 0.000% | 15 | 6,934 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 6,932 | 0.000% |
| 2026-10-09 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 6,933 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 6,938 | 0.000% |
| 2026-10-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 6,938 | 0.000% |
| 2026-10-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 6,938 | 0.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 11 | 6,939 | 0.000% |
| 2026-09-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 6,940 | 0.000% |
| 2026-09-25 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 9 | 6,941 | 0.000% |
| 2026-09-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 6,942 | 0.000% |
| 2026-09-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 6,943 | -50.000% |
| 2026-09-22 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 34 | 6,958 | 0.000% |
| 2026-09-21 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 22 | 6,957 | -50.000% |
| 2026-09-18 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 11 | 6,953 | -66.667% |
| 2026-09-17 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +100.000% | 32 | 6,925 | -75.000% |
| 2026-09-15 | 0.0400 | 0.0600 | 0.0200 | 0.0200 | -60.000% | 52 | 6,972 | -50.000% |
| 2026-09-14 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 498 | 6,920 | -80.000% |
| 2026-09-11 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -20.000% | 18 | 6,931 | -75.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 6,930 | -80.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 39 | 6,958 | -80.000% |
| 2026-09-08 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | -28.571% | 733 | 6,693 | -80.000% |
| 2026-09-04 | 0.0900 | 0.0900 | 0.0500 | 0.0700 | -12.500% | 37 | 6,681 | -85.714% |
| 2026-09-03 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 11 | 6,683 | -87.500% |
| 2026-09-02 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 34 | 6,682 | -85.714% |
| 2026-09-01 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 14 | 6,694 | -88.889% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | +11.111% | 10 | 6,692 | -90.000% |
| 2026-08-28 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 4 | 6,694 | -88.889% |
| 2026-08-27 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | +10.000% | 5 | 6,694 | -90.909% |
| 2026-08-26 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -28.571% | 29 | 6,693 | -90.000% |
| 2026-08-25 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 25 | 6,674 | -92.857% |
| 2026-08-24 | 0.1500 | 0.1700 | 0.1400 | 0.1400 | -17.647% | 34 | 6,647 | -92.857% |
| 2026-08-21 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | +41.667% | 76 | 6,601 | -94.118% |
| 2026-08-20 | 0.1400 | 0.1400 | 0.1100 | 0.1200 | -7.692% | 299 | 6,369 | -91.667% |
| 2026-08-19 | 0.1400 | 0.1600 | 0.1200 | 0.1300 | 0.000% | 85 | 6,339 | -92.308% |
| 2026-08-18 | 0.1200 | 0.1600 | 0.1200 | 0.1300 | +30.000% | 75 | 6,333 | -92.308% |
| 2026-08-17 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | -33.333% | 8 | 6,330 | -90.000% |
| 2026-08-14 | 0.1300 | 0.1500 | 0.0900 | 0.1500 | +7.143% | 31 | 6,304 | -93.333% |
| 2026-08-13 | 0.1600 | 0.1600 | 0.1100 | 0.1400 | -6.667% | 142 | 6,268 | -92.857% |
| 2026-08-12 | 0.1800 | 0.2100 | 0.1500 | 0.1500 | -31.818% | 29 | 6,264 | -93.333% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2100 | 0.2200 | -29.032% | 16 | 6,259 | -95.455% |
| 2026-08-10 | 0.4300 | 0.4300 | 0.2200 | 0.3100 | +10.714% | 78 | 6,231 | -96.774% |
| 2026-08-07 | 0.4000 | 0.4000 | 0.2800 | 0.2800 | -31.707% | 63 | 6,188 | -96.429% |
| 2026-08-06 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | +5.128% | 16 | 6,184 | -97.561% |
| 2026-08-05 | 0.5300 | 0.6100 | 0.3900 | 0.3900 | -25.000% | 22 | 6,174 | -97.436% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5100 | 0.5200 | -26.761% | 48 | 6,155 | -98.077% |
| 2026-08-03 | 0.7900 | 0.8100 | 0.7000 | 0.7100 | +4.412% | 28 | 6,135 | -98.592% |
| 2026-07-31 | 0.6000 | 0.7700 | 0.6000 | 0.6800 | -9.333% | 34 | 6,107 | -98.529% |
| 2026-07-30 | 0.8700 | 0.8700 | 0.6800 | 0.7500 | -40.476% | 78 | 6,078 | -98.667% |
| 2026-07-29 | 1.0100 | 1.2600 | 1.0100 | 1.2600 | +23.529% | 6,066 | 3,066 | -99.206% |
| 2026-07-28 | 1.1000 | 1.2500 | 1.0100 | 1.0200 | +17.241% | 209 | 3,040 | -99.020% |
| 2026-07-27 | 0.8400 | 1.0500 | 0.8400 | 0.8700 | -4.396% | 407 | 2,783 | -98.851% |
| 2026-07-24 | 0.9000 | 0.9100 | 0.7500 | 0.9100 | -9.000% | 51 | 2,790 | -98.901% |
| 2026-07-23 | 1.0100 | 1.0500 | 0.9600 | 1.0000 | -0.990% | 83 | 2,764 | -99.000% |
| 2026-07-22 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +2.020% | 51 | 2,741 | -99.010% |
| 2026-07-21 | 0.9900 | 0.9900 | 0.9600 | 0.9900 | -17.500% | 33 | 2,729 | -98.990% |
| 2026-07-20 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | -11.765% | 15 | 2,729 | -99.167% |
| 2026-07-17 | 1.2800 | 1.4400 | 1.1700 | 1.3600 | +33.333% | 782 | 2,423 | -99.265% |
| 2026-07-16 | 0.9800 | 1.1800 | 0.9800 | 1.0200 | +13.333% | 22 | 2,423 | -99.020% |
| 2026-07-15 | 0.8000 | 0.9800 | 0.8000 | 0.9000 | +13.924% | 34 | 2,422 | -98.889% |
| 2026-07-14 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | -15.054% | 10 | 2,421 | -98.734% |
| 2026-07-13 | 0.9100 | 0.9500 | 0.8700 | 0.9300 | +9.412% | 267 | 2,169 | -98.925% |
| 2026-07-10 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -4.494% | 11 | 2,164 | -98.824% |
| 2026-07-09 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | -10.101% | 30 | 2,176 | -98.876% |
| 2026-07-08 | 1.0900 | 1.1000 | 0.9900 | 0.9900 | -5.714% | 290 | 2,389 | -98.990% |
| 2026-07-07 | 1.0000 | 1.0600 | 0.9900 | 1.0500 | +26.506% | 513 | 2,707 | -99.048% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.7800 | 0.8300 | -22.430% | 9 | 2,704 | -98.795% |
| 2026-07-02 | 0.8500 | 1.0700 | 0.8500 | 1.0700 | +48.611% | 255 | 2,936 | -99.065% |
| 2026-07-01 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | +9.091% | 6 | 2,936 | -98.611% |
| 2026-06-30 | 0.7100 | 0.7400 | 0.6500 | 0.6600 | -25.000% | 58 | 2,920 | -98.485% |
| 2026-06-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +7.317% | 2 | 2,920 | -98.864% |
| 2026-06-26 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -6.818% | 15 | 2,910 | -98.780% |
| 2026-06-25 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +6.024% | 5 | 2,910 | -98.864% |
| 2026-06-24 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | -8.791% | 23 | 2,895 | -98.795% |
| 2026-06-23 | 0.8000 | 0.9300 | 0.8000 | 0.9100 | +21.333% | 4 | 2,896 | -98.901% |
| 2026-06-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -12.791% | 1 | 2,897 | -98.667% |
| 2026-06-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 2 | 2,897 | -98.837% |
| 2026-06-16 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | +11.250% | 12 | 2,898 | -98.876% |
| 2026-06-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.928% | 2 | 2,898 | -98.750% |
| 2026-06-12 | 0.9600 | 1.1100 | 0.9600 | 1.1100 | +19.355% | 5 | 2,898 | -99.099% |
| 2026-06-11 | 0.9700 | 1.0700 | 0.9300 | 0.9300 | -25.600% | 66 | 2,962 | -98.925% |
| 2026-06-10 | 1.1500 | 1.2500 | 1.1500 | 1.2500 | -0.794% | 20 | 2,958 | -99.200% |
| 2026-06-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +26.000% | 50 | 2,908 | -99.206% |
| 2026-06-08 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -20.000% | 11 | 2,908 | -99.000% |
| 2026-06-05 | 1.0000 | 1.2500 | 1.0000 | 1.2500 | +52.439% | 18 | 2,915 | -99.200% |
| 2026-06-04 | 1.0600 | 1.0600 | 0.7500 | 0.8200 | -10.870% | 4 | 2,913 | -98.780% |
| 2026-06-03 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -13.208% | 5 | 2,913 | -98.913% |
| 2026-06-02 | 1.1200 | 1.1500 | 1.0400 | 1.0600 | -7.826% | 14 | 2,902 | -99.057% |
| 2026-06-01 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | +27.778% | 233 | 2,901 | -99.130% |
| 2026-05-29 | 0.8200 | 0.9000 | 0.7900 | 0.9000 | +12.500% | 10 | 2,896 | -98.889% |
| 2026-05-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 2 | 2,894 | -98.750% |
| 2026-05-27 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | -8.081% | 57 | 2,819 | -98.901% |
| 2026-05-26 | 0.8300 | 0.9900 | 0.8300 | 0.9900 | +16.471% | 37 | 2,787 | -98.990% |
| 2026-05-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 2 | 2,785 | -98.824% |
| 2026-05-21 | 1.0800 | 1.0800 | 0.9500 | 0.9500 | -9.524% | 18 | 2,789 | -98.947% |
| 2026-05-20 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -8.696% | 103 | 2,887 | -99.048% |
| 2026-05-19 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 1 | 2,886 | -99.130% |
| 2026-05-18 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | -1.575% | 11 | 2,885 | -99.200% |
| 2026-05-15 | 1.3500 | 1.3500 | 1.2200 | 1.2700 | +9.483% | 19 | 2,901 | -99.213% |
| 2026-05-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.000% | 4 | 2,901 | -99.138% |
| 2026-05-13 | 1.3200 | 1.3200 | 1.1100 | 1.1600 | -6.452% | 320 | 2,588 | -99.138% |
| 2026-05-12 | 1.2500 | 1.2600 | 1.2000 | 1.2400 | -1.587% | 61 | 2,607 | -99.194% |
| 2026-05-11 | 1.3000 | 1.4000 | 1.1800 | 1.2600 | -11.888% | 86 | 2,592 | -99.206% |
| 2026-05-08 | 1.3000 | 1.4500 | 1.2500 | 1.4300 | +2.878% | 47 | 2,606 | -99.301% |
| 2026-05-07 | 1.3700 | 1.4500 | 1.3500 | 1.3900 | +2.963% | 47 | 2,603 | -99.281% |
| 2026-05-06 | 1.4500 | 1.4500 | 1.3400 | 1.3500 | -4.930% | 43 | 2,586 | -99.259% |
| 2026-05-05 | 1.5800 | 1.5800 | 1.4100 | 1.4200 | -17.442% | 222 | 2,641 | -99.296% |
| 2026-05-04 | 1.8500 | 1.8500 | 1.7200 | 1.7200 | -2.273% | 21 | 2,649 | -99.419% |
| 2026-05-01 | 1.7800 | 1.7900 | 1.6400 | 1.7600 | -7.368% | 166 | 2,537 | -99.432% |
| 2026-04-30 | 1.7400 | 1.9400 | 1.7100 | 1.9000 | +4.972% | 103 | 2,466 | -99.474% |
| 2026-04-29 | 1.9700 | 2.0700 | 1.7900 | 1.8100 | -16.972% | 267 | 2,241 | -99.448% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | -3.540% | 51 | 2,191 | -99.541% |
| 2026-04-27 | 2.2900 | 2.5000 | 2.1900 | 2.2600 | -9.600% | 745 | 1,843 | -99.558% |
| 2026-04-24 | 2.0000 | 2.6600 | 2.0000 | 2.5000 | -38.725% | 1,198 | 2,206 | -99.600% |
| 2026-04-23 | 3.8000 | 4.1500 | 3.8000 | 4.0800 | -5.116% | 1,065 | 1,205 | -99.755% |
| 2026-04-22 | 3.7100 | 4.3500 | 3.7100 | 4.3000 | +3.614% | 76 | 1,194 | -99.767% |
| 2026-04-21 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | -1.190% | 23 | 1,190 | -99.759% |
| 2026-04-20 | 4.0000 | 4.2200 | 3.9800 | 4.2000 | +7.692% | 521 | 858 | -99.762% |
| 2026-04-17 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | +2.362% | 13 | 858 | -99.744% |
| 2026-04-16 | 4.1400 | 4.1400 | 3.8100 | 3.8100 | -16.079% | 58 | 859 | -99.738% |
| 2026-04-15 | 4.4300 | 4.5500 | 4.4300 | 4.5400 | -7.347% | 643 | 822 | -99.780% |
| 2026-04-14 | 4.8000 | 4.9500 | 4.7600 | 4.9000 | +9.131% | 23 | 200 | -99.796% |
| 2026-04-13 | 4.7500 | 4.7500 | 4.4400 | 4.4900 | -10.200% | 38 | 193 | -99.777% |
| 2026-04-10 | 5.0900 | 5.0900 | 4.8600 | 5.0000 | -8.257% | 99 | 177 | -99.800% |
| 2026-04-09 | 5.5500 | 5.6500 | 5.4000 | 5.4500 | -8.403% | 32 | 116 | -99.817% |
| 2026-04-08 | 6.1400 | 6.3500 | 5.8200 | 5.9500 | -23.718% | 41 | 87 | -99.832% |
| 2026-04-07 | 8.0500 | 8.0500 | 7.7000 | 7.8000 | -5.455% | 31 | 55 | -99.872% |
| 2026-04-06 | 8.2000 | 8.2500 | 8.0900 | 8.2500 | -8.027% | 56 | 35 | -99.879% |
| 2026-04-02 | 9.0200 | 9.0900 | 8.9700 | 8.9700 | -13.750% | 55 | 21 | -99.889% |
| 2026-03-19 | 10.5000 | 10.5000 | 10.4000 | 10.4000 | -6.052% | 14 | 21 | -99.904% |
| 2026-03-06 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +2.977% | 1 | 9 | -99.910% |
| 2026-03-05 | 10.9700 | 10.9700 | 10.7500 | 10.7500 | -5.702% | 8 | 8 | -99.907% |
| 2026-03-04 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 0.000% | 8 | 7 | -99.912% |