INTC261016P00065000
INTC Oct 16 2026 65.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)390Vol10,310OI
INTC261016P00065000 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% | 390 | 9,953 | 0.000% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 7 | 9,959 | 0.000% |
| 2026-10-09 | 0.0100 | 0.0400 | 0.0100 | 0.0100 | -66.667% | 338 | 9,666 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +200.000% | 948 | 9,017 | -66.667% |
| 2026-10-06 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | -50.000% | 266 | 8,879 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 94 | 8,904 | -50.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0100 | 0.0100 | -66.667% | 26 | 8,904 | 0.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 9 | 8,904 | -66.667% |
| 2026-09-29 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 20 | 8,904 | -75.000% |
| 2026-09-28 | 0.0400 | 0.0600 | 0.0200 | 0.0400 | 0.000% | 133 | 8,947 | -75.000% |
| 2026-09-25 | 0.0100 | 0.0400 | 0.0100 | 0.0400 | 0.000% | 46 | 8,964 | -75.000% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0300 | 0.0400 | -20.000% | 165 | 8,831 | -75.000% |
| 2026-09-23 | 0.0500 | 0.0600 | 0.0200 | 0.0500 | -16.667% | 10 | 8,830 | -80.000% |
| 2026-09-22 | 0.0400 | 0.0600 | 0.0200 | 0.0600 | +20.000% | 699 | 8,744 | -83.333% |
| 2026-09-21 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | -37.500% | 77 | 8,746 | -80.000% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.0700 | 0.0800 | -20.000% | 281 | 8,910 | -87.500% |
| 2026-09-17 | 0.1100 | 0.1200 | 0.0800 | 0.1000 | -28.571% | 894 | 8,927 | -90.000% |
| 2026-09-16 | 0.1800 | 0.1800 | 0.1200 | 0.1400 | -12.500% | 163 | 8,886 | -92.857% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -11.111% | 57 | 8,908 | -93.750% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.1600 | 0.1800 | +28.571% | 145 | 8,857 | -94.444% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1200 | 0.1400 | -22.222% | 87 | 8,842 | -92.857% |
| 2026-09-10 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | +12.500% | 90 | 8,847 | -94.444% |
| 2026-09-09 | 0.1800 | 0.2200 | 0.1500 | 0.1600 | -11.111% | 114 | 8,865 | -93.750% |
| 2026-09-08 | 0.2000 | 0.2600 | 0.1600 | 0.1800 | -37.931% | 1,983 | 7,378 | -94.444% |
| 2026-09-04 | 0.3100 | 0.3300 | 0.2700 | 0.2900 | -23.684% | 197 | 7,384 | -96.552% |
| 2026-09-03 | 0.4200 | 0.4200 | 0.3300 | 0.3800 | -2.564% | 167 | 7,399 | -97.368% |
| 2026-09-02 | 0.4800 | 0.5200 | 0.3900 | 0.3900 | -23.529% | 135 | 7,437 | -97.436% |
| 2026-09-01 | 0.6800 | 0.6800 | 0.4800 | 0.5100 | +4.082% | 460 | 7,239 | -98.039% |
| 2026-08-31 | 0.4500 | 0.5100 | 0.4500 | 0.4900 | -7.547% | 205 | 7,248 | -97.959% |
| 2026-08-28 | 0.5300 | 0.5900 | 0.4700 | 0.5300 | -3.636% | 130 | 7,205 | -98.113% |
| 2026-08-27 | 0.6100 | 0.6300 | 0.5100 | 0.5500 | -28.571% | 246 | 7,214 | -98.182% |
| 2026-08-26 | 0.9100 | 0.9100 | 0.7700 | 0.7700 | -9.412% | 4,147 | 10,051 | -98.701% |
| 2026-08-25 | 0.7700 | 0.8500 | 0.7400 | 0.8500 | -9.574% | 204 | 9,956 | -98.824% |
| 2026-08-24 | 0.9200 | 1.1200 | 0.8800 | 0.9400 | +9.302% | 358 | 9,840 | -98.936% |
| 2026-08-21 | 0.8200 | 0.9200 | 0.8100 | 0.8600 | +7.500% | 107 | 9,823 | -98.837% |
| 2026-08-20 | 0.8300 | 0.9200 | 0.7600 | 0.8000 | +3.896% | 126 | 9,813 | -98.750% |
| 2026-08-19 | 0.7800 | 0.9300 | 0.7700 | 0.7700 | +10.000% | 172 | 9,687 | -98.701% |
| 2026-08-18 | 0.6700 | 0.7500 | 0.6700 | 0.7000 | +40.000% | 294 | 9,626 | -98.571% |
| 2026-08-17 | 0.5400 | 0.5400 | 0.4600 | 0.5000 | -15.254% | 131 | 9,597 | -98.000% |
| 2026-08-14 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | -4.839% | 56 | 9,571 | -98.305% |
| 2026-08-13 | 0.6300 | 0.6600 | 0.5900 | 0.6200 | -7.463% | 562 | 9,186 | -98.387% |
| 2026-08-12 | 0.8800 | 0.8800 | 0.6700 | 0.6700 | -33.000% | 352 | 9,110 | -98.507% |
| 2026-08-11 | 1.2600 | 1.2600 | 1.0000 | 1.0000 | -9.910% | 4,125 | 5,146 | -99.000% |
| 2026-08-10 | 1.3900 | 1.3900 | 1.0600 | 1.1100 | -7.500% | 101 | 5,099 | -99.099% |
| 2026-08-07 | 1.5900 | 1.5900 | 1.2000 | 1.2000 | -22.078% | 100 | 5,103 | -99.167% |
| 2026-08-06 | 1.5700 | 1.5800 | 1.5000 | 1.5400 | +4.762% | 231 | 5,133 | -99.351% |
| 2026-08-05 | 1.8500 | 1.9100 | 1.4700 | 1.4700 | -23.437% | 72 | 5,148 | -99.320% |
| 2026-08-04 | 2.1000 | 2.1000 | 1.8900 | 1.9200 | -26.718% | 50 | 5,156 | -99.479% |
| 2026-08-03 | 3.3500 | 3.3500 | 2.5900 | 2.6200 | 0.000% | 104 | 5,109 | -99.618% |
| 2026-07-31 | 2.5900 | 2.7100 | 2.5000 | 2.6200 | -6.429% | 22 | 5,103 | -99.618% |
| 2026-07-30 | 3.5400 | 3.5400 | 2.6400 | 2.8000 | -37.778% | 349 | 5,052 | -99.643% |
| 2026-07-29 | 3.9000 | 4.5000 | 3.8500 | 4.5000 | +26.761% | 3,387 | 2,012 | -99.778% |
| 2026-07-28 | 3.6000 | 4.3000 | 3.5300 | 3.5500 | +22.414% | 158 | 2,037 | -99.718% |
| 2026-07-27 | 3.0000 | 3.7500 | 2.9000 | 2.9000 | -8.517% | 241 | 2,067 | -99.655% |
| 2026-07-24 | 2.5600 | 3.2000 | 2.3900 | 3.1700 | +5.667% | 122 | 2,005 | -99.685% |
| 2026-07-23 | 2.9200 | 3.1500 | 2.8500 | 3.0000 | +6.007% | 22 | 1,989 | -99.667% |
| 2026-07-22 | 2.9600 | 2.9600 | 2.7200 | 2.8300 | -0.352% | 67 | 1,984 | -99.647% |
| 2026-07-21 | 2.9300 | 2.9800 | 2.6400 | 2.8400 | -20.000% | 132 | 2,017 | -99.648% |
| 2026-07-20 | 3.3100 | 3.5500 | 3.2700 | 3.5500 | -8.974% | 28 | 2,003 | -99.718% |
| 2026-07-17 | 3.7700 | 4.2100 | 3.7000 | 3.9000 | +8.333% | 236 | 1,906 | -99.744% |
| 2026-07-16 | 2.9200 | 3.6000 | 2.9200 | 3.6000 | +27.660% | 78 | 1,917 | -99.722% |
| 2026-07-15 | 2.4700 | 3.1900 | 2.4700 | 2.8200 | +14.170% | 92 | 1,860 | -99.645% |
| 2026-07-14 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -10.830% | 10 | 1,854 | -99.595% |
| 2026-07-13 | 2.6000 | 2.8000 | 2.6000 | 2.7700 | +8.627% | 169 | 1,975 | -99.639% |
| 2026-07-10 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | -0.778% | 18 | 1,973 | -99.608% |
| 2026-07-09 | 2.5700 | 2.5700 | 2.4000 | 2.5700 | -10.764% | 8 | 1,970 | -99.611% |
| 2026-07-08 | 2.9200 | 3.0000 | 2.8500 | 2.8800 | +2.857% | 52 | 1,971 | -99.653% |
| 2026-07-07 | 2.6700 | 2.9400 | 2.6700 | 2.8000 | +37.931% | 27 | 1,969 | -99.643% |
| 2026-07-06 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -16.461% | 8 | 1,975 | -99.507% |
| 2026-07-02 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +27.225% | 50 | 2,023 | -99.588% |
| 2026-07-01 | 1.7000 | 1.9500 | 1.7000 | 1.9100 | +19.375% | 11 | 2,026 | -99.476% |
| 2026-06-30 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | -13.514% | 35 | 2,009 | -99.375% |
| 2026-06-29 | 2.1100 | 2.2300 | 1.8500 | 1.8500 | -7.500% | 25 | 2,014 | -99.459% |
| 2026-06-26 | 2.0200 | 2.0200 | 1.9200 | 2.0000 | +3.627% | 8 | 2,017 | -99.500% |
| 2026-06-25 | 2.3000 | 2.3000 | 1.9300 | 1.9300 | -8.095% | 9 | 2,016 | -99.482% |
| 2026-06-24 | 2.0000 | 2.1000 | 1.9800 | 2.1000 | +0.962% | 16 | 2,009 | -99.524% |
| 2026-06-23 | 1.9400 | 2.0800 | 1.9400 | 2.0800 | +20.231% | 71 | 1,951 | -99.519% |
| 2026-06-22 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -9.424% | 8 | 1,948 | -99.422% |
| 2026-06-18 | 1.9700 | 1.9700 | 1.8900 | 1.9100 | -15.111% | 80 | 1,886 | -99.476% |
| 2026-06-17 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | -5.462% | 6 | 1,882 | -99.556% |
| 2026-06-16 | 2.0500 | 2.4000 | 2.0500 | 2.3800 | +13.333% | 30 | 1,875 | -99.580% |
| 2026-06-15 | 2.0500 | 2.2200 | 2.0500 | 2.1000 | -12.134% | 233 | 1,673 | -99.524% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.3200 | 2.3900 | -18.707% | 49 | 1,660 | -99.582% |
| 2026-06-11 | 2.6700 | 3.0300 | 2.6500 | 2.9400 | -12.239% | 12 | 1,651 | -99.660% |
| 2026-06-10 | 3.0500 | 3.3500 | 3.0500 | 3.3500 | -6.944% | 15 | 1,640 | -99.701% |
| 2026-06-09 | 2.7000 | 4.0000 | 2.7000 | 3.6000 | +21.622% | 111 | 1,583 | -99.722% |
| 2026-06-08 | 2.9000 | 2.9600 | 2.6800 | 2.9600 | -17.778% | 131 | 1,579 | -99.662% |
| 2026-06-05 | 3.0000 | 3.6500 | 2.9500 | 3.6000 | +46.341% | 155 | 1,451 | -99.722% |
| 2026-06-04 | 2.7000 | 2.7700 | 2.4600 | 2.4600 | -8.550% | 46 | 1,453 | -99.593% |
| 2026-06-03 | 2.6200 | 2.7400 | 2.4500 | 2.6900 | -11.221% | 18 | 1,454 | -99.628% |
| 2026-06-02 | 3.0000 | 3.1000 | 3.0000 | 3.0300 | -1.303% | 20 | 1,444 | -99.670% |
| 2026-06-01 | 3.0200 | 3.2500 | 3.0200 | 3.0700 | +16.730% | 88 | 1,454 | -99.674% |
| 2026-05-29 | 2.3300 | 2.6300 | 2.3100 | 2.6300 | +17.411% | 37 | 1,444 | -99.620% |
| 2026-05-28 | 2.3000 | 2.3500 | 2.2400 | 2.2400 | -4.681% | 8 | 1,448 | -99.554% |
| 2026-05-27 | 2.4800 | 2.6400 | 2.3500 | 2.3500 | +4.444% | 14 | 1,438 | -99.574% |
| 2026-05-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 5 | 1,438 | -99.556% |
| 2026-05-22 | 2.5000 | 2.5000 | 2.3500 | 2.3500 | -16.667% | 17 | 1,435 | -99.574% |
| 2026-05-21 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | -2.083% | 4 | 1,435 | -99.645% |
| 2026-05-20 | 2.5000 | 2.9400 | 2.5000 | 2.8800 | -10.836% | 44 | 1,425 | -99.653% |
| 2026-05-19 | 3.6500 | 3.6500 | 3.2300 | 3.2300 | -6.377% | 2 | 1,423 | -99.690% |
| 2026-05-18 | 3.1000 | 3.6500 | 3.1000 | 3.4500 | -2.817% | 100 | 1,449 | -99.710% |
| 2026-05-15 | 4.4000 | 4.4000 | 3.5500 | 3.5500 | +14.516% | 23 | 1,434 | -99.718% |
| 2026-05-14 | 3.3000 | 3.4000 | 3.0500 | 3.1000 | +1.307% | 19 | 1,423 | -99.677% |
| 2026-05-13 | 2.7400 | 3.1500 | 2.7000 | 3.0600 | -7.273% | 38 | 1,418 | -99.673% |
| 2026-05-12 | 3.2500 | 3.3400 | 3.1800 | 3.3000 | +6.452% | 42 | 1,383 | -99.697% |
| 2026-05-11 | 3.0000 | 3.1500 | 3.0000 | 3.1000 | -5.775% | 229 | 1,216 | -99.677% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.1600 | 3.2900 | -7.324% | 153 | 1,119 | -99.696% |
| 2026-05-07 | 3.4300 | 3.6500 | 3.4000 | 3.5500 | +2.899% | 74 | 1,099 | -99.718% |
| 2026-05-06 | 3.7500 | 3.7500 | 3.4500 | 3.4500 | -8.000% | 14 | 1,092 | -99.710% |
| 2026-05-05 | 3.9000 | 4.0100 | 3.7500 | 3.7500 | -17.943% | 29 | 1,088 | -99.733% |
| 2026-05-04 | 4.7300 | 4.7300 | 4.5500 | 4.5700 | -2.766% | 52 | 1,085 | -99.781% |
| 2026-05-01 | 4.8700 | 4.8700 | 4.5800 | 4.7000 | -7.843% | 41 | 1,076 | -99.787% |
| 2026-04-30 | 4.9000 | 5.2000 | 4.9000 | 5.1000 | +2.000% | 23 | 1,057 | -99.804% |
| 2026-04-29 | 5.4400 | 5.5500 | 5.0000 | 5.0000 | -16.667% | 164 | 1,004 | -99.800% |
| 2026-04-28 | 6.4800 | 6.6400 | 6.0000 | 6.0000 | -2.439% | 27 | 993 | -99.833% |
| 2026-04-27 | 6.2000 | 6.5000 | 6.1500 | 6.1500 | -6.818% | 50 | 984 | -99.837% |
| 2026-04-24 | 5.5500 | 7.0000 | 5.5500 | 6.6000 | -37.736% | 430 | 692 | -99.848% |
| 2026-04-23 | 10.5000 | 10.6000 | 9.9500 | 10.6000 | -4.072% | 220 | 562 | -99.906% |
| 2026-04-22 | 9.9000 | 11.0500 | 9.9000 | 11.0500 | +4.739% | 436 | 429 | -99.910% |
| 2026-04-21 | 10.3000 | 10.8000 | 10.3000 | 10.5500 | -3.653% | 123 | 469 | -99.905% |
| 2026-04-20 | 9.9000 | 11.0000 | 9.8500 | 10.9500 | +9.500% | 63 | 480 | -99.909% |
| 2026-04-17 | 9.8500 | 10.2100 | 9.5500 | 10.0000 | -1.478% | 109 | 480 | -99.900% |
| 2026-04-16 | 11.3500 | 11.3500 | 10.1500 | 10.1500 | -10.965% | 65 | 406 | -99.901% |
| 2026-04-15 | 11.6600 | 11.7500 | 11.0000 | 11.4000 | -5.551% | 112 | 356 | -99.912% |
| 2026-04-14 | 11.8500 | 12.3500 | 11.7500 | 12.0700 | +7.004% | 286 | 309 | -99.917% |
| 2026-04-13 | 11.7000 | 11.8000 | 11.0500 | 11.2800 | -8.293% | 64 | 302 | -99.911% |
| 2026-04-10 | 12.1100 | 12.3500 | 12.1000 | 12.3000 | -1.600% | 54 | 240 | -99.919% |
| 2026-04-09 | 13.3700 | 13.3700 | 12.5000 | 12.5000 | -46.695% | 209 | 199 | -99.920% |
| 2026-03-03 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | 0.000% | 10 | 10 | -99.957% |