INTC261016P00060000
INTC Oct 16 2026 60.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)3Vol12,058OI
INTC261016P00060000 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% | 3 | 12,061 | 0.000% |
| 2026-10-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 12,060 | 0.000% |
| 2026-10-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 12,057 | 0.000% |
| 2026-10-09 | 0.0100 | 0.0400 | 0.0100 | 0.0100 | 0.000% | 283 | 11,996 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 2 | 11,996 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 68 | 11,999 | -66.667% |
| 2026-10-05 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 21 | 12,000 | -50.000% |
| 2026-10-02 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.000% | 110 | 12,106 | -50.000% |
| 2026-10-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 1 | 12,107 | -50.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 28 | 12,118 | 0.000% |
| 2026-09-29 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 4 | 12,121 | -50.000% |
| 2026-09-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 11 | 12,111 | -66.667% |
| 2026-09-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 12,112 | -50.000% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0200 | 0.0200 | -50.000% | 14 | 12,115 | -50.000% |
| 2026-09-22 | 0.0100 | 0.0600 | 0.0100 | 0.0400 | 0.000% | 10 | 12,125 | -75.000% |
| 2026-09-21 | 0.0500 | 0.0600 | 0.0100 | 0.0400 | -20.000% | 1,409 | 11,601 | -75.000% |
| 2026-09-18 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -44.444% | 48 | 11,597 | -80.000% |
| 2026-09-17 | 0.0700 | 0.1000 | 0.0500 | 0.0900 | -10.000% | 8,764 | 5,478 | -88.889% |
| 2026-09-16 | 0.0900 | 0.1000 | 0.0600 | 0.1000 | 0.000% | 171 | 5,421 | -90.000% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | -9.091% | 76 | 5,416 | -90.000% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.0900 | 0.1100 | +22.222% | 41 | 5,404 | -90.909% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | -10.000% | 88 | 5,460 | -88.889% |
| 2026-09-10 | 0.1200 | 0.1300 | 0.0900 | 0.1000 | 0.000% | 54 | 5,453 | -90.000% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 50 | 5,468 | -90.000% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.0900 | 0.1000 | -41.176% | 740 | 5,881 | -90.000% |
| 2026-09-04 | 0.1800 | 0.1900 | 0.1500 | 0.1700 | -5.556% | 95 | 5,902 | -94.118% |
| 2026-09-03 | 0.2300 | 0.2300 | 0.1800 | 0.1800 | -18.182% | 86 | 5,906 | -94.444% |
| 2026-09-02 | 0.2500 | 0.2800 | 0.2100 | 0.2200 | -21.429% | 51 | 5,928 | -95.455% |
| 2026-09-01 | 0.3400 | 0.3800 | 0.2600 | 0.2800 | 0.000% | 60 | 5,901 | -96.429% |
| 2026-08-31 | 0.2600 | 0.3100 | 0.2600 | 0.2800 | 0.000% | 311 | 5,616 | -96.429% |
| 2026-08-28 | 0.3300 | 0.4500 | 0.2600 | 0.2800 | -17.647% | 67 | 5,617 | -96.429% |
| 2026-08-27 | 0.3200 | 0.3400 | 0.2800 | 0.3400 | -12.821% | 144 | 5,588 | -97.059% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.3900 | 0.3900 | -17.021% | 187 | 5,576 | -97.436% |
| 2026-08-25 | 0.4000 | 0.4800 | 0.4000 | 0.4700 | -4.082% | 195 | 5,552 | -97.872% |
| 2026-08-24 | 0.5400 | 0.6100 | 0.4500 | 0.4900 | -2.000% | 664 | 5,332 | -97.959% |
| 2026-08-21 | 0.4800 | 0.5200 | 0.4600 | 0.5000 | +11.111% | 69 | 5,291 | -98.000% |
| 2026-08-20 | 0.5100 | 0.5100 | 0.4100 | 0.4500 | -2.174% | 189 | 5,193 | -97.778% |
| 2026-08-19 | 0.5200 | 0.5300 | 0.4200 | 0.4600 | +12.195% | 379 | 4,982 | -97.826% |
| 2026-08-18 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | +36.667% | 230 | 4,860 | -97.561% |
| 2026-08-17 | 0.3100 | 0.3100 | 0.2600 | 0.3000 | -14.286% | 74 | 4,885 | -96.667% |
| 2026-08-14 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | -7.895% | 39 | 4,864 | -97.143% |
| 2026-08-13 | 0.4100 | 0.4100 | 0.3600 | 0.3800 | -2.564% | 285 | 4,918 | -97.368% |
| 2026-08-12 | 0.5100 | 0.5100 | 0.3800 | 0.3900 | -35.000% | 101 | 4,895 | -97.436% |
| 2026-08-11 | 0.7300 | 0.7300 | 0.6000 | 0.6000 | -10.448% | 48 | 4,900 | -98.333% |
| 2026-08-10 | 0.7600 | 0.8800 | 0.6500 | 0.6700 | -15.190% | 50 | 4,877 | -98.507% |
| 2026-08-07 | 0.9300 | 1.0200 | 0.7900 | 0.7900 | -22.549% | 132 | 4,887 | -98.734% |
| 2026-08-06 | 1.0800 | 1.1100 | 1.0000 | 1.0200 | +4.082% | 99 | 4,866 | -99.020% |
| 2026-08-05 | 1.3300 | 1.3300 | 0.9800 | 0.9800 | -25.191% | 60 | 4,847 | -98.980% |
| 2026-08-04 | 1.4200 | 1.4300 | 1.2500 | 1.3100 | -26.404% | 98 | 4,857 | -99.237% |
| 2026-08-03 | 2.0300 | 2.0700 | 1.7000 | 1.7800 | -2.732% | 249 | 4,680 | -99.438% |
| 2026-07-31 | 1.4800 | 1.8700 | 1.4800 | 1.8300 | -2.660% | 344 | 4,377 | -99.454% |
| 2026-07-30 | 2.1200 | 2.1300 | 1.7700 | 1.8800 | -37.333% | 442 | 4,164 | -99.468% |
| 2026-07-29 | 2.5100 | 3.0500 | 2.5100 | 3.0000 | +22.449% | 76 | 4,154 | -99.667% |
| 2026-07-28 | 2.4200 | 3.0000 | 2.4200 | 2.4500 | +20.098% | 575 | 4,160 | -99.592% |
| 2026-07-27 | 1.8700 | 2.5000 | 1.8700 | 2.0400 | -5.116% | 311 | 4,154 | -99.510% |
| 2026-07-24 | 1.6800 | 2.1900 | 1.6800 | 2.1500 | 0.000% | 1,066 | 3,413 | -99.535% |
| 2026-07-23 | 2.0500 | 2.2400 | 2.0500 | 2.1500 | +6.436% | 15 | 3,409 | -99.535% |
| 2026-07-22 | 1.9700 | 2.0600 | 1.9400 | 2.0200 | 0.000% | 20 | 3,406 | -99.505% |
| 2026-07-21 | 2.1100 | 2.1100 | 2.0000 | 2.0200 | -19.200% | 10 | 3,404 | -99.505% |
| 2026-07-20 | 2.5500 | 2.5500 | 2.2500 | 2.5000 | -12.281% | 42 | 3,391 | -99.600% |
| 2026-07-17 | 3.0000 | 3.1500 | 2.5000 | 2.8500 | +21.795% | 651 | 3,461 | -99.649% |
| 2026-07-16 | 2.0400 | 2.5400 | 2.0400 | 2.3400 | +14.706% | 444 | 3,056 | -99.573% |
| 2026-07-15 | 1.7000 | 2.1500 | 1.7000 | 2.0400 | +20.000% | 36 | 3,031 | -99.510% |
| 2026-07-14 | 1.6300 | 1.8000 | 1.6100 | 1.7000 | -15.842% | 21 | 3,042 | -99.412% |
| 2026-07-13 | 1.9000 | 2.0200 | 1.8700 | 2.0200 | +18.824% | 243 | 2,906 | -99.505% |
| 2026-07-10 | 2.0400 | 2.0400 | 1.7000 | 1.7000 | -5.028% | 3 | 2,905 | -99.412% |
| 2026-07-09 | 1.6900 | 1.8800 | 1.6900 | 1.7900 | -14.762% | 64 | 2,896 | -99.441% |
| 2026-07-08 | 2.1500 | 2.2700 | 2.1000 | 2.1000 | -0.474% | 851 | 2,857 | -99.524% |
| 2026-07-07 | 1.9000 | 2.1100 | 1.9000 | 2.1100 | +41.611% | 99 | 2,873 | -99.526% |
| 2026-07-06 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -21.579% | 9 | 2,877 | -99.329% |
| 2026-07-02 | 1.4900 | 1.9000 | 1.4900 | 1.9000 | +30.137% | 27 | 2,878 | -99.474% |
| 2026-07-01 | 1.2400 | 1.4600 | 1.2400 | 1.4600 | +21.667% | 7 | 2,880 | -99.315% |
| 2026-06-30 | 1.2700 | 1.3000 | 1.1900 | 1.2000 | -14.894% | 14 | 2,882 | -99.167% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.4100 | 1.4100 | -10.191% | 4 | 2,884 | -99.291% |
| 2026-06-26 | 1.5400 | 1.7400 | 1.5000 | 1.5700 | +7.534% | 33 | 2,888 | -99.363% |
| 2026-06-25 | 1.5900 | 1.5900 | 1.4600 | 1.4600 | -8.750% | 4 | 2,885 | -99.315% |
| 2026-06-24 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +3.226% | 4 | 2,887 | -99.375% |
| 2026-06-23 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | +16.541% | 32 | 2,886 | -99.355% |
| 2026-06-22 | 1.3000 | 1.3300 | 1.2700 | 1.3300 | -14.744% | 126 | 2,889 | -99.248% |
| 2026-06-18 | 1.3300 | 1.5600 | 1.3300 | 1.5600 | -8.235% | 125 | 2,820 | -99.359% |
| 2026-06-17 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -3.955% | 1 | 2,819 | -99.412% |
| 2026-06-16 | 1.7700 | 1.7700 | 1.7000 | 1.7700 | +13.462% | 22 | 2,826 | -99.435% |
| 2026-06-15 | 1.5200 | 1.5600 | 1.3500 | 1.5600 | -15.217% | 17 | 2,825 | -99.359% |
| 2026-06-12 | 1.9000 | 1.9000 | 1.7900 | 1.8400 | -9.804% | 4 | 2,825 | -99.457% |
| 2026-06-11 | 2.0100 | 2.2500 | 1.8700 | 2.0400 | -14.644% | 32 | 2,807 | -99.510% |
| 2026-06-10 | 2.4000 | 2.4400 | 2.3500 | 2.3900 | -2.449% | 135 | 2,698 | -99.582% |
| 2026-06-09 | 1.9500 | 2.8900 | 1.9500 | 2.4500 | +17.225% | 57 | 2,727 | -99.592% |
| 2026-06-08 | 2.0900 | 2.1500 | 2.0200 | 2.0900 | -19.305% | 115 | 2,774 | -99.522% |
| 2026-06-05 | 2.1000 | 2.5900 | 2.0200 | 2.5900 | +48.000% | 21 | 2,774 | -99.614% |
| 2026-06-04 | 2.1500 | 2.1500 | 1.7500 | 1.7500 | -6.915% | 29 | 2,776 | -99.429% |
| 2026-06-03 | 1.7600 | 2.0000 | 1.7600 | 1.8800 | -9.179% | 10 | 2,781 | -99.468% |
| 2026-06-02 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -7.175% | 5 | 2,776 | -99.517% |
| 2026-06-01 | 2.1600 | 2.3100 | 2.1200 | 2.2300 | +31.176% | 36 | 2,768 | -99.552% |
| 2026-05-29 | 1.5000 | 1.7200 | 1.5000 | 1.7000 | +6.250% | 18 | 2,769 | -99.412% |
| 2026-05-28 | 1.6800 | 1.8000 | 1.5100 | 1.6000 | -10.615% | 45 | 2,800 | -99.375% |
| 2026-05-27 | 1.8400 | 1.8600 | 1.7700 | 1.7900 | +1.130% | 16 | 2,806 | -99.441% |
| 2026-05-26 | 1.6800 | 1.7700 | 1.6800 | 1.7700 | -2.210% | 4 | 2,803 | -99.435% |
| 2026-05-22 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -6.218% | 13 | 2,794 | -99.448% |
| 2026-05-21 | 2.1000 | 2.1000 | 1.8900 | 1.9300 | -5.854% | 88 | 2,729 | -99.482% |
| 2026-05-20 | 2.0700 | 2.1600 | 2.0400 | 2.0500 | -11.255% | 36 | 2,731 | -99.512% |
| 2026-05-19 | 2.4800 | 2.7200 | 2.2500 | 2.3100 | -9.412% | 40 | 2,744 | -99.567% |
| 2026-05-18 | 2.6900 | 2.6900 | 2.4900 | 2.5500 | -1.544% | 19 | 2,739 | -99.608% |
| 2026-05-15 | 2.6600 | 2.9700 | 2.5800 | 2.5900 | +10.684% | 113 | 2,751 | -99.614% |
| 2026-05-14 | 3.0000 | 3.0000 | 2.2500 | 2.3400 | +4.464% | 35 | 2,745 | -99.573% |
| 2026-05-13 | 2.3800 | 2.4500 | 2.2400 | 2.2400 | -4.681% | 3 | 2,745 | -99.554% |
| 2026-05-12 | 2.6600 | 2.6600 | 2.3400 | 2.3500 | -2.083% | 75 | 2,723 | -99.574% |
| 2026-05-11 | 2.2600 | 2.4700 | 2.2300 | 2.4000 | -2.041% | 43 | 2,714 | -99.583% |
| 2026-05-08 | 2.4200 | 2.6100 | 2.4000 | 2.4500 | -6.844% | 78 | 2,704 | -99.592% |
| 2026-05-07 | 2.7400 | 2.7400 | 2.5000 | 2.6300 | -0.379% | 1,104 | 1,711 | -99.620% |
| 2026-05-06 | 2.8000 | 2.8100 | 2.6200 | 2.6400 | -7.368% | 650 | 1,300 | -99.621% |
| 2026-05-05 | 2.9200 | 3.0500 | 2.7800 | 2.8500 | -16.667% | 176 | 1,243 | -99.649% |
| 2026-05-04 | 3.5500 | 3.5900 | 3.3600 | 3.4200 | -2.286% | 107 | 1,277 | -99.708% |
| 2026-05-01 | 3.5500 | 3.5500 | 3.3800 | 3.5000 | -5.405% | 26 | 1,263 | -99.714% |
| 2026-04-30 | 3.6100 | 3.7900 | 3.5500 | 3.7000 | -0.270% | 33 | 1,250 | -99.730% |
| 2026-04-29 | 4.0500 | 4.0800 | 3.7000 | 3.7100 | -16.629% | 88 | 1,213 | -99.730% |
| 2026-04-28 | 4.8000 | 4.9500 | 4.4500 | 4.4500 | -1.982% | 46 | 1,203 | -99.775% |
| 2026-04-27 | 4.5500 | 5.1000 | 4.5400 | 4.5400 | -9.200% | 216 | 1,114 | -99.780% |
| 2026-04-24 | 4.4000 | 5.2500 | 4.4000 | 5.0000 | -35.484% | 360 | 905 | -99.800% |
| 2026-04-23 | 7.9500 | 7.9500 | 7.7000 | 7.7500 | -8.284% | 6 | 903 | -99.871% |
| 2026-04-22 | 8.0300 | 8.4500 | 8.0300 | 8.4500 | +2.923% | 414 | 786 | -99.882% |
| 2026-04-21 | 7.6500 | 8.2600 | 7.6500 | 8.2100 | -0.485% | 63 | 786 | -99.878% |
| 2026-04-20 | 7.9500 | 8.3000 | 7.9500 | 8.2500 | +7.143% | 10 | 780 | -99.879% |
| 2026-04-17 | 7.5500 | 7.7500 | 7.5500 | 7.7000 | +1.987% | 66 | 780 | -99.870% |
| 2026-04-16 | 8.6800 | 8.6800 | 7.5500 | 7.5500 | -10.862% | 69 | 728 | -99.868% |
| 2026-04-15 | 9.0000 | 9.2800 | 8.4500 | 8.4700 | -6.923% | 20 | 671 | -99.882% |
| 2026-04-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.081% | 1 | 673 | -99.890% |
| 2026-04-13 | 8.8500 | 8.9500 | 8.4900 | 8.6600 | -6.378% | 243 | 674 | -99.885% |
| 2026-04-10 | 9.5500 | 9.5500 | 9.2500 | 9.2500 | -4.639% | 297 | 466 | -99.892% |
| 2026-04-09 | 10.0700 | 10.4000 | 9.6500 | 9.7000 | -8.920% | 147 | 438 | -99.897% |
| 2026-04-08 | 11.2800 | 11.3000 | 10.6500 | 10.6500 | -43.888% | 293 | 294 | -99.906% |
| 2026-03-27 | 18.9800 | 18.9800 | 18.9800 | 18.9800 | -2.916% | 1 | 1 | -99.947% |
| 2026-03-03 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 0.000% | 1 | 1 | -99.949% |