INTC261016P00070000
INTC Oct 16 2026 70.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)317Vol20,246OI
INTC261016P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0200 | 0.0500 | 0.0100 | 0.0100 | 0.000% | 317 | 20,185 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 21 | 20,189 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 14 | 20,190 | 0.000% |
| 2026-10-12 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 124 | 20,198 | 0.000% |
| 2026-10-09 | 0.0400 | 0.0500 | 0.0100 | 0.0100 | -66.667% | 2,645 | 18,987 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0500 | 0.0100 | 0.0300 | +200.000% | 1,171 | 17,949 | -66.667% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 534 | 18,013 | 0.000% |
| 2026-10-06 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 856 | 18,193 | 0.000% |
| 2026-10-05 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 825 | 17,702 | -50.000% |
| 2026-10-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 23 | 17,710 | -66.667% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 13 | 17,717 | -66.667% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 25 | 20,229 | -75.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 2,803 | 18,858 | -75.000% |
| 2026-09-28 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 81 | 18,868 | -80.000% |
| 2026-09-25 | 0.0500 | 0.0600 | 0.0300 | 0.0400 | -33.333% | 30 | 18,884 | -75.000% |
| 2026-09-24 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | 0.000% | 126 | 18,896 | -83.333% |
| 2026-09-23 | 0.0600 | 0.1100 | 0.0600 | 0.0600 | -14.286% | 123 | 18,933 | -83.333% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.000% | 126 | 18,992 | -85.714% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -36.364% | 4,794 | 19,641 | -85.714% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -26.667% | 602 | 20,084 | -90.909% |
| 2026-09-17 | 0.2000 | 0.2000 | 0.1100 | 0.1500 | -44.444% | 731 | 20,066 | -93.333% |
| 2026-09-16 | 0.0600 | 0.2900 | 0.0600 | 0.2700 | -12.903% | 716 | 19,775 | -96.296% |
| 2026-09-15 | 0.2500 | 0.3200 | 0.2500 | 0.3100 | 0.000% | 1,832 | 19,522 | -96.774% |
| 2026-09-14 | 0.5200 | 0.5200 | 0.2900 | 0.3100 | +47.619% | 246 | 19,388 | -96.774% |
| 2026-09-11 | 0.2800 | 0.2800 | 0.2100 | 0.2100 | -36.364% | 257 | 19,566 | -95.238% |
| 2026-09-10 | 0.3400 | 0.3800 | 0.3000 | 0.3300 | +17.857% | 264 | 19,549 | -96.970% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.2500 | 0.2800 | -12.500% | 395 | 19,554 | -96.429% |
| 2026-09-08 | 0.3900 | 0.4300 | 0.2500 | 0.3200 | -40.741% | 732 | 19,752 | -96.875% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.4900 | 0.5400 | -25.000% | 577 | 19,923 | -98.148% |
| 2026-09-03 | 0.7500 | 0.8600 | 0.6200 | 0.7200 | -7.692% | 620 | 19,858 | -98.611% |
| 2026-09-02 | 0.9800 | 1.0100 | 0.7400 | 0.7800 | -18.750% | 4,276 | 21,725 | -98.718% |
| 2026-09-01 | 1.1700 | 1.2500 | 0.8800 | 0.9600 | +5.495% | 1,464 | 20,647 | -98.958% |
| 2026-08-31 | 0.9000 | 0.9500 | 0.8300 | 0.9100 | -8.081% | 436 | 20,600 | -98.901% |
| 2026-08-28 | 1.0700 | 1.0900 | 0.8400 | 0.9900 | +4.211% | 437 | 20,452 | -98.990% |
| 2026-08-27 | 1.1800 | 1.2400 | 0.9400 | 0.9500 | -32.143% | 273 | 20,506 | -98.947% |
| 2026-08-26 | 1.6300 | 1.7000 | 1.4000 | 1.4000 | -11.392% | 952 | 20,009 | -99.286% |
| 2026-08-25 | 1.3700 | 1.5800 | 1.3300 | 1.5800 | -3.659% | 2,455 | 17,785 | -99.367% |
| 2026-08-24 | 1.7600 | 2.0200 | 1.5700 | 1.6400 | +8.609% | 1,145 | 17,041 | -99.390% |
| 2026-08-21 | 1.3600 | 1.6200 | 1.3600 | 1.5100 | +6.338% | 1,474 | 15,748 | -99.338% |
| 2026-08-20 | 1.3800 | 1.5700 | 1.3300 | 1.4200 | +5.970% | 334 | 15,556 | -99.296% |
| 2026-08-19 | 1.1100 | 1.6300 | 1.1100 | 1.3400 | +12.605% | 357 | 15,370 | -99.254% |
| 2026-08-18 | 1.0700 | 1.3300 | 1.0700 | 1.1900 | +41.667% | 1,205 | 15,674 | -99.160% |
| 2026-08-17 | 0.9100 | 0.9100 | 0.7600 | 0.8400 | -11.579% | 211 | 15,755 | -98.810% |
| 2026-08-14 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | -6.863% | 141 | 15,759 | -98.947% |
| 2026-08-13 | 1.1600 | 1.1600 | 0.9800 | 1.0200 | -17.073% | 2,682 | 13,427 | -99.020% |
| 2026-08-12 | 1.4000 | 1.4000 | 1.0900 | 1.2300 | -24.540% | 151 | 13,360 | -99.187% |
| 2026-08-11 | 1.9300 | 1.9300 | 1.6100 | 1.6300 | -6.857% | 430 | 13,147 | -99.387% |
| 2026-08-10 | 2.1600 | 2.1600 | 1.6400 | 1.7500 | -2.778% | 165 | 13,081 | -99.429% |
| 2026-08-07 | 2.0000 | 2.3900 | 1.8000 | 1.8000 | -21.397% | 1,416 | 12,091 | -99.444% |
| 2026-08-06 | 2.5300 | 2.9000 | 2.1600 | 2.2900 | -2.966% | 654 | 12,191 | -99.563% |
| 2026-08-05 | 2.8300 | 2.8300 | 2.2100 | 2.3600 | -14.182% | 249 | 12,139 | -99.576% |
| 2026-08-04 | 3.2000 | 3.2000 | 2.7300 | 2.7500 | -27.632% | 169 | 12,089 | -99.636% |
| 2026-08-03 | 4.5500 | 4.7000 | 3.7400 | 3.8000 | -6.173% | 1,137 | 11,630 | -99.737% |
| 2026-07-31 | 3.3000 | 4.0500 | 3.1900 | 4.0500 | -0.491% | 185 | 11,545 | -99.753% |
| 2026-07-30 | 4.7400 | 4.8200 | 3.8000 | 4.0700 | -33.821% | 303 | 11,475 | -99.754% |
| 2026-07-29 | 5.3200 | 6.2300 | 5.2500 | 6.1500 | +17.366% | 659 | 10,944 | -99.837% |
| 2026-07-28 | 5.1000 | 6.0500 | 4.9500 | 5.2400 | +23.294% | 7,677 | 5,855 | -99.809% |
| 2026-07-27 | 4.1500 | 5.1000 | 3.9500 | 4.2500 | -3.628% | 746 | 5,577 | -99.765% |
| 2026-07-24 | 3.5100 | 4.4100 | 3.5100 | 4.4100 | +6.522% | 216 | 5,497 | -99.773% |
| 2026-07-23 | 4.0000 | 4.2000 | 3.8000 | 4.1400 | +7.532% | 324 | 5,295 | -99.758% |
| 2026-07-22 | 3.9900 | 3.9900 | 3.7000 | 3.8500 | +0.785% | 80 | 5,318 | -99.740% |
| 2026-07-21 | 3.9500 | 3.9700 | 3.6100 | 3.8200 | -17.849% | 101 | 5,302 | -99.738% |
| 2026-07-20 | 4.6500 | 4.7000 | 4.4400 | 4.6500 | -10.577% | 42 | 5,269 | -99.785% |
| 2026-07-17 | 5.8000 | 5.8000 | 4.7000 | 5.2000 | +10.638% | 1,060 | 4,633 | -99.808% |
| 2026-07-16 | 4.3900 | 4.8400 | 4.3900 | 4.7000 | +20.513% | 66 | 4,622 | -99.787% |
| 2026-07-15 | 3.9600 | 4.1500 | 3.9000 | 3.9000 | +18.902% | 49 | 4,608 | -99.744% |
| 2026-07-14 | 3.2500 | 3.6500 | 3.2500 | 3.2800 | -15.897% | 33 | 4,599 | -99.695% |
| 2026-07-13 | 3.7300 | 3.9000 | 3.5500 | 3.9000 | +21.875% | 512 | 4,136 | -99.744% |
| 2026-07-10 | 3.6300 | 3.6300 | 3.2000 | 3.2000 | -7.246% | 435 | 4,108 | -99.688% |
| 2026-07-09 | 3.2500 | 3.4500 | 3.1100 | 3.4500 | -13.750% | 58 | 4,109 | -99.710% |
| 2026-07-08 | 3.7800 | 4.1700 | 3.7500 | 4.0000 | +5.263% | 1,704 | 3,697 | -99.750% |
| 2026-07-07 | 3.5500 | 3.9000 | 3.4000 | 3.8000 | +41.791% | 79 | 3,693 | -99.737% |
| 2026-07-06 | 2.6700 | 2.8200 | 2.6700 | 2.6800 | -21.176% | 20 | 3,684 | -99.627% |
| 2026-07-02 | 2.5900 | 3.4000 | 2.5600 | 3.4000 | +33.858% | 29 | 3,677 | -99.706% |
| 2026-07-01 | 2.2600 | 2.5400 | 2.2000 | 2.5400 | +23.902% | 40 | 3,673 | -99.606% |
| 2026-06-30 | 2.1300 | 2.1500 | 2.0500 | 2.0500 | -15.984% | 22 | 3,677 | -99.512% |
| 2026-06-29 | 3.0000 | 3.0900 | 2.4400 | 2.4400 | -6.870% | 9 | 3,675 | -99.590% |
| 2026-06-26 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | +1.158% | 47 | 3,677 | -99.618% |
| 2026-06-25 | 2.3000 | 2.5900 | 2.2500 | 2.5900 | -6.159% | 15 | 3,668 | -99.614% |
| 2026-06-24 | 2.6300 | 2.7600 | 2.4900 | 2.7600 | +2.602% | 12 | 3,671 | -99.638% |
| 2026-06-23 | 2.4700 | 2.6900 | 2.4700 | 2.6900 | +19.027% | 25 | 3,658 | -99.628% |
| 2026-06-22 | 2.2900 | 2.3400 | 2.2500 | 2.2600 | -8.130% | 12 | 3,660 | -99.558% |
| 2026-06-18 | 2.6800 | 2.6800 | 2.4500 | 2.4600 | -13.684% | 65 | 3,676 | -99.593% |
| 2026-06-17 | 3.2000 | 3.2000 | 2.8500 | 2.8500 | -13.636% | 61 | 3,672 | -99.649% |
| 2026-06-16 | 2.7300 | 3.3000 | 2.7300 | 3.3000 | +17.438% | 36 | 3,660 | -99.697% |
| 2026-06-15 | 2.7000 | 2.8400 | 2.6800 | 2.8100 | -10.794% | 35 | 3,652 | -99.644% |
| 2026-06-12 | 3.3000 | 3.3000 | 3.1000 | 3.1500 | -13.462% | 6 | 3,650 | -99.683% |
| 2026-06-11 | 3.1000 | 4.0000 | 3.1000 | 3.6400 | -17.273% | 15 | 3,655 | -99.725% |
| 2026-06-10 | 4.1000 | 4.4000 | 4.1000 | 4.4000 | -16.350% | 15 | 3,645 | -99.773% |
| 2026-06-09 | 3.8000 | 5.2600 | 3.8000 | 5.2600 | +36.623% | 4 | 3,647 | -99.810% |
| 2026-06-08 | 3.8500 | 3.9500 | 3.8400 | 3.8500 | -23.000% | 34 | 3,646 | -99.740% |
| 2026-06-05 | 5.2700 | 5.2700 | 3.9000 | 5.0000 | +47.059% | 83 | 3,654 | -99.800% |
| 2026-06-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -3.955% | 5 | 3,659 | -99.706% |
| 2026-06-03 | 3.5400 | 3.7000 | 3.5400 | 3.5400 | -14.078% | 83 | 3,627 | -99.718% |
| 2026-06-02 | 4.5000 | 4.5000 | 4.1100 | 4.1200 | -0.723% | 43 | 3,616 | -99.757% |
| 2026-06-01 | 3.9500 | 4.2700 | 3.9500 | 4.1500 | +27.692% | 34 | 3,607 | -99.759% |
| 2026-05-29 | 2.7800 | 3.2500 | 2.7800 | 3.2500 | +6.557% | 2 | 3,608 | -99.692% |
| 2026-05-28 | 3.2100 | 3.2100 | 2.9800 | 3.0500 | -8.955% | 23 | 3,612 | -99.672% |
| 2026-05-27 | 2.4800 | 3.4500 | 2.4800 | 3.3500 | +4.687% | 99 | 3,596 | -99.701% |
| 2026-05-26 | 2.8000 | 3.4000 | 2.8000 | 3.2000 | +0.629% | 29 | 3,589 | -99.688% |
| 2026-05-22 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | -7.289% | 13 | 3,596 | -99.686% |
| 2026-05-21 | 3.9000 | 3.9000 | 3.4000 | 3.4300 | -7.297% | 81 | 3,582 | -99.708% |
| 2026-05-20 | 3.6000 | 3.9000 | 3.6000 | 3.7000 | -12.941% | 35 | 3,583 | -99.730% |
| 2026-05-19 | 4.5500 | 5.0000 | 4.1000 | 4.2500 | -8.994% | 76 | 3,581 | -99.765% |
| 2026-05-18 | 4.2400 | 4.7700 | 4.2400 | 4.6700 | -0.214% | 179 | 3,512 | -99.786% |
| 2026-05-15 | 4.9000 | 4.9000 | 4.5300 | 4.6800 | +12.771% | 3,219 | 555 | -99.786% |
| 2026-05-14 | 4.4500 | 4.4500 | 4.1500 | 4.1500 | +10.667% | 81 | 556 | -99.759% |
| 2026-05-13 | 4.0000 | 4.1000 | 3.7500 | 3.7500 | -13.793% | 6 | 557 | -99.733% |
| 2026-05-12 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | +6.098% | 48 | 557 | -99.770% |
| 2026-05-11 | 3.8500 | 4.1000 | 3.8500 | 4.1000 | -1.442% | 64 | 547 | -99.756% |
| 2026-05-08 | 4.2800 | 4.3200 | 4.0000 | 4.1600 | -10.538% | 28 | 548 | -99.760% |
| 2026-05-07 | 4.6000 | 4.6500 | 4.4500 | 4.6500 | +1.087% | 10 | 544 | -99.785% |
| 2026-05-06 | 4.8600 | 4.8600 | 4.5500 | 4.6000 | -9.627% | 17 | 535 | -99.783% |
| 2026-05-05 | 5.4000 | 5.4000 | 4.8500 | 5.0900 | -15.868% | 86 | 520 | -99.804% |
| 2026-05-04 | 6.2800 | 6.3000 | 6.0500 | 6.0500 | -0.820% | 164 | 594 | -99.835% |
| 2026-05-01 | 6.8000 | 6.8000 | 6.0000 | 6.1000 | -7.576% | 120 | 520 | -99.836% |
| 2026-04-30 | 6.6000 | 6.8500 | 6.5000 | 6.6000 | -1.493% | 38 | 487 | -99.848% |
| 2026-04-29 | 7.0000 | 7.2200 | 6.5000 | 6.7000 | -14.650% | 93 | 441 | -99.851% |
| 2026-04-28 | 8.3500 | 8.8000 | 7.7500 | 7.8500 | -4.385% | 85 | 398 | -99.873% |
| 2026-04-27 | 8.0000 | 8.5000 | 7.9000 | 8.2100 | -9.282% | 113 | 322 | -99.878% |
| 2026-04-24 | 8.2000 | 9.2500 | 7.8000 | 9.0500 | -32.963% | 222 | 279 | -99.890% |
| 2026-04-23 | 12.9500 | 13.5000 | 12.9500 | 13.5000 | -3.915% | 55 | 270 | -99.926% |
| 2026-04-22 | 14.0500 | 14.1000 | 13.9500 | 14.0500 | +4.851% | 116 | 228 | -99.929% |
| 2026-04-21 | 13.1500 | 13.7000 | 13.1500 | 13.4000 | -3.249% | 114 | 230 | -99.925% |
| 2026-04-20 | 12.8000 | 13.8500 | 12.8000 | 13.8500 | +5.725% | 81 | 180 | -99.928% |
| 2026-04-17 | 12.3000 | 13.1500 | 12.2000 | 13.1000 | -0.380% | 130 | 180 | -99.924% |
| 2026-04-16 | 13.5000 | 13.9500 | 13.1000 | 13.1500 | -7.719% | 45 | 53 | -99.924% |
| 2026-04-13 | 14.4500 | 14.4500 | 14.2500 | 14.2500 | -10.938% | 4 | 9 | -99.930% |
| 2026-04-09 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 0.000% | 6 | 6 | -99.938% |