INTC261016P00075000
INTC Oct 16 2026 75.00 Put
optionOPRA
EODOct 15, 2026
0.01USD0.000%(0.00)3,678Vol22,425OI
INTC261016P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0500 | 0.0100 | 0.0100 | 0.000% | 3,678 | 22,109 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 2,044 | 22,710 | 0.000% |
| 2026-10-13 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 327 | 22,902 | 0.000% |
| 2026-10-12 | 0.0800 | 0.0800 | 0.0100 | 0.0100 | -66.667% | 42 | 22,905 | 0.000% |
| 2026-10-09 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 165 | 22,922 | -66.667% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0100 | 0.0200 | +100.000% | 2,562 | 22,713 | -50.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 759 | 22,517 | 0.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 247 | 22,748 | -66.667% |
| 2026-10-05 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 21 | 22,747 | -66.667% |
| 2026-10-02 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 12,038 | 13,112 | -66.667% |
| 2026-10-01 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 79 | 13,168 | -66.667% |
| 2026-09-30 | 0.0400 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 33 | 15,175 | -66.667% |
| 2026-09-29 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 2,327 | 14,810 | -75.000% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | -25.000% | 1,054 | 15,110 | -83.333% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | -20.000% | 281 | 15,346 | -87.500% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 1,744 | 15,020 | -90.000% |
| 2026-09-23 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 1,076 | 15,357 | -88.889% |
| 2026-09-22 | 0.1000 | 0.1200 | 0.0800 | 0.1200 | -14.286% | 1,352 | 14,819 | -91.667% |
| 2026-09-21 | 0.1400 | 0.1500 | 0.1000 | 0.1400 | -30.000% | 1,738 | 14,959 | -92.857% |
| 2026-09-18 | 0.2200 | 0.2300 | 0.1800 | 0.2000 | -20.000% | 1,282 | 15,147 | -95.000% |
| 2026-09-17 | 0.3000 | 0.3400 | 0.2100 | 0.2500 | -45.652% | 1,538 | 14,820 | -96.000% |
| 2026-09-16 | 0.3900 | 0.5000 | 0.3600 | 0.4600 | -19.298% | 165 | 14,825 | -97.826% |
| 2026-09-15 | 0.5100 | 0.5800 | 0.4600 | 0.5700 | -6.557% | 317 | 14,665 | -98.246% |
| 2026-09-14 | 0.6800 | 0.9300 | 0.5500 | 0.6100 | +56.410% | 1,036 | 14,580 | -98.361% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.3700 | 0.3900 | -36.066% | 143 | 14,648 | -97.436% |
| 2026-09-10 | 0.5500 | 0.6700 | 0.5400 | 0.6100 | +32.609% | 602 | 15,023 | -98.361% |
| 2026-09-09 | 0.6300 | 0.6300 | 0.4400 | 0.4600 | -14.815% | 286 | 15,183 | -97.826% |
| 2026-09-08 | 0.6200 | 0.7300 | 0.4600 | 0.5400 | -43.750% | 3,469 | 15,953 | -98.148% |
| 2026-09-04 | 1.2500 | 1.2600 | 0.9000 | 0.9600 | -26.154% | 1,105 | 15,775 | -98.958% |
| 2026-09-03 | 1.4900 | 1.7100 | 1.1700 | 1.3000 | -12.752% | 2,804 | 15,120 | -99.231% |
| 2026-09-02 | 1.8000 | 1.8800 | 1.4000 | 1.4900 | -13.372% | 305 | 15,069 | -99.329% |
| 2026-09-01 | 2.2300 | 2.3600 | 1.6400 | 1.7200 | +2.381% | 661 | 14,829 | -99.419% |
| 2026-08-31 | 1.6900 | 1.7500 | 1.5000 | 1.6800 | -7.182% | 1,302 | 14,537 | -99.405% |
| 2026-08-28 | 1.9100 | 2.0000 | 1.4500 | 1.8100 | +7.101% | 415 | 14,501 | -99.448% |
| 2026-08-27 | 2.0000 | 2.1800 | 1.6600 | 1.6900 | -31.855% | 404 | 14,548 | -99.408% |
| 2026-08-26 | 2.9100 | 2.9900 | 2.4800 | 2.4800 | -8.148% | 527 | 14,204 | -99.597% |
| 2026-08-25 | 2.3300 | 2.7000 | 2.2500 | 2.7000 | -4.594% | 620 | 14,024 | -99.630% |
| 2026-08-24 | 2.7800 | 3.3500 | 2.6800 | 2.8300 | +12.749% | 1,404 | 13,303 | -99.647% |
| 2026-08-21 | 2.1800 | 2.6900 | 2.1800 | 2.5100 | +10.088% | 335 | 13,188 | -99.602% |
| 2026-08-20 | 2.5100 | 2.6500 | 2.2100 | 2.2800 | +3.636% | 465 | 13,070 | -99.561% |
| 2026-08-19 | 1.8200 | 2.6100 | 1.8200 | 2.2000 | +12.821% | 901 | 12,290 | -99.545% |
| 2026-08-18 | 1.6400 | 2.1000 | 1.6400 | 1.9500 | +45.522% | 797 | 11,667 | -99.487% |
| 2026-08-17 | 1.3400 | 1.5800 | 1.2100 | 1.3400 | -12.418% | 821 | 11,400 | -99.254% |
| 2026-08-14 | 1.6500 | 1.6500 | 1.4200 | 1.5300 | -6.135% | 321 | 11,431 | -99.346% |
| 2026-08-13 | 1.9100 | 1.9100 | 1.5100 | 1.6300 | -15.979% | 177 | 11,401 | -99.387% |
| 2026-08-12 | 1.9900 | 2.1200 | 1.7500 | 1.9400 | -23.922% | 296 | 11,322 | -99.485% |
| 2026-08-11 | 2.8100 | 2.9800 | 2.5100 | 2.5500 | -7.609% | 709 | 11,156 | -99.608% |
| 2026-08-10 | 3.1000 | 3.2000 | 2.5600 | 2.7600 | +3.759% | 222 | 11,185 | -99.638% |
| 2026-08-07 | 2.9500 | 3.4900 | 2.6600 | 2.6600 | -21.765% | 167 | 11,184 | -99.624% |
| 2026-08-06 | 4.1500 | 4.1500 | 3.0700 | 3.4000 | +1.190% | 1,011 | 10,884 | -99.706% |
| 2026-08-05 | 4.0000 | 4.0500 | 3.1500 | 3.3600 | -13.846% | 569 | 10,863 | -99.702% |
| 2026-08-04 | 4.2000 | 4.2200 | 3.8000 | 3.9000 | -27.103% | 546 | 11,192 | -99.744% |
| 2026-08-03 | 6.6000 | 6.7200 | 5.3000 | 5.3500 | -5.310% | 329 | 11,227 | -99.813% |
| 2026-07-31 | 4.4500 | 5.6500 | 4.4500 | 5.6500 | +0.534% | 245 | 11,178 | -99.823% |
| 2026-07-30 | 6.5500 | 6.8200 | 5.2500 | 5.6200 | -32.044% | 600 | 10,786 | -99.822% |
| 2026-07-29 | 6.9500 | 8.5000 | 6.9500 | 8.2700 | +15.826% | 383 | 10,519 | -99.879% |
| 2026-07-28 | 6.5500 | 8.0000 | 6.5500 | 7.1400 | +24.390% | 135 | 10,491 | -99.860% |
| 2026-07-27 | 5.9600 | 7.0500 | 5.2200 | 5.7400 | -6.969% | 214 | 10,507 | -99.826% |
| 2026-07-24 | 4.7500 | 6.1700 | 4.7500 | 6.1700 | +11.171% | 292 | 10,466 | -99.838% |
| 2026-07-23 | 5.2000 | 5.6000 | 5.2000 | 5.5500 | +9.901% | 55 | 10,459 | -99.820% |
| 2026-07-22 | 5.2500 | 5.2500 | 4.9200 | 5.0500 | -0.980% | 77 | 10,433 | -99.802% |
| 2026-07-21 | 5.3000 | 5.4100 | 5.0000 | 5.1000 | -19.176% | 196 | 10,415 | -99.804% |
| 2026-07-20 | 5.8900 | 6.3100 | 5.8900 | 6.3100 | -8.551% | 2,949 | 7,686 | -99.842% |
| 2026-07-17 | 7.2000 | 7.7500 | 6.3000 | 6.9000 | +7.813% | 433 | 7,396 | -99.855% |
| 2026-07-16 | 5.4800 | 6.4500 | 5.4800 | 6.4000 | +23.077% | 209 | 7,364 | -99.844% |
| 2026-07-15 | 4.6000 | 5.4600 | 4.6000 | 5.2000 | +15.556% | 68 | 7,317 | -99.808% |
| 2026-07-14 | 4.5000 | 4.8500 | 4.5000 | 4.5000 | -13.462% | 26 | 7,305 | -99.778% |
| 2026-07-13 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | +21.212% | 1,126 | 6,268 | -99.808% |
| 2026-07-10 | 4.6800 | 4.7000 | 4.2900 | 4.2900 | -4.667% | 20 | 6,252 | -99.767% |
| 2026-07-09 | 4.0800 | 4.5000 | 4.0700 | 4.5000 | -9.457% | 91 | 6,270 | -99.778% |
| 2026-07-08 | 4.9500 | 5.5000 | 4.9500 | 4.9700 | +1.429% | 917 | 5,359 | -99.799% |
| 2026-07-07 | 4.4000 | 5.0000 | 4.4000 | 4.9000 | +38.028% | 918 | 4,491 | -99.796% |
| 2026-07-06 | 3.6300 | 3.7000 | 3.5500 | 3.5500 | -11.250% | 93 | 4,483 | -99.718% |
| 2026-07-02 | 3.3600 | 4.0500 | 3.3600 | 4.0000 | +23.077% | 37 | 4,466 | -99.750% |
| 2026-07-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +24.521% | 1 | 4,466 | -99.692% |
| 2026-06-30 | 2.7600 | 2.7700 | 2.6100 | 2.6100 | -18.438% | 26 | 4,465 | -99.617% |
| 2026-06-29 | 3.6000 | 4.0000 | 3.2000 | 3.2000 | -6.433% | 25 | 4,472 | -99.688% |
| 2026-06-26 | 3.4000 | 3.4200 | 3.3800 | 3.4200 | -0.870% | 52 | 4,480 | -99.708% |
| 2026-06-25 | 2.8800 | 3.5500 | 2.8800 | 3.4500 | -2.266% | 26 | 4,472 | -99.710% |
| 2026-06-24 | 3.2000 | 3.5300 | 3.2000 | 3.5300 | +2.319% | 11 | 4,465 | -99.717% |
| 2026-06-23 | 3.3500 | 3.4500 | 3.2300 | 3.4500 | +15.000% | 23 | 4,450 | -99.710% |
| 2026-06-22 | 3.1000 | 3.1000 | 2.9000 | 3.0000 | -6.832% | 79 | 4,499 | -99.667% |
| 2026-06-18 | 3.1300 | 3.4500 | 3.1000 | 3.2200 | -12.973% | 96 | 4,445 | -99.689% |
| 2026-06-17 | 4.1500 | 4.2200 | 3.7000 | 3.7000 | -13.349% | 128 | 4,451 | -99.730% |
| 2026-06-16 | 3.5000 | 4.2700 | 3.5000 | 4.2700 | +16.986% | 298 | 4,351 | -99.766% |
| 2026-06-15 | 3.7000 | 3.7000 | 3.4400 | 3.6500 | -10.976% | 32 | 4,370 | -99.726% |
| 2026-06-12 | 4.5300 | 4.5300 | 4.0500 | 4.1000 | -10.480% | 60 | 4,067 | -99.756% |
| 2026-06-11 | 3.9500 | 5.2100 | 3.9500 | 4.5800 | -21.034% | 2,892 | 1,896 | -99.782% |
| 2026-06-10 | 5.5000 | 5.8800 | 5.4500 | 5.8000 | -5.997% | 97 | 1,962 | -99.828% |
| 2026-06-09 | 5.3000 | 7.1500 | 5.3000 | 6.1700 | +17.524% | 26 | 1,958 | -99.838% |
| 2026-06-08 | 4.8000 | 5.3500 | 4.8000 | 5.2500 | -13.934% | 176 | 1,901 | -99.810% |
| 2026-06-05 | 5.1500 | 6.4300 | 5.1500 | 6.1000 | +30.342% | 39 | 1,898 | -99.836% |
| 2026-06-04 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -1.474% | 5 | 1,898 | -99.786% |
| 2026-06-03 | 4.5000 | 4.9500 | 4.5000 | 4.7500 | -13.636% | 18 | 1,896 | -99.789% |
| 2026-06-02 | 5.8500 | 5.8500 | 5.4100 | 5.5000 | +0.917% | 45 | 1,889 | -99.818% |
| 2026-06-01 | 5.5400 | 5.5700 | 5.2800 | 5.4500 | +25.866% | 10 | 1,881 | -99.817% |
| 2026-05-29 | 3.9500 | 4.3300 | 3.4000 | 4.3300 | +8.250% | 59 | 1,887 | -99.769% |
| 2026-05-28 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | -4.306% | 7 | 1,891 | -99.750% |
| 2026-05-27 | 4.1000 | 4.4200 | 4.1000 | 4.1800 | +1.211% | 28 | 1,887 | -99.761% |
| 2026-05-26 | 4.2500 | 4.2500 | 4.1200 | 4.1300 | -3.052% | 17 | 1,898 | -99.758% |
| 2026-05-22 | 4.2200 | 4.4500 | 4.1800 | 4.2600 | -9.362% | 70 | 1,882 | -99.765% |
| 2026-05-21 | 5.0000 | 5.0000 | 4.5900 | 4.7000 | -5.051% | 52 | 1,877 | -99.787% |
| 2026-05-20 | 4.5900 | 5.0000 | 4.5900 | 4.9500 | -10.000% | 16 | 1,874 | -99.798% |
| 2026-05-19 | 5.8000 | 6.0000 | 5.5000 | 5.5000 | -8.333% | 13 | 1,876 | -99.818% |
| 2026-05-18 | 5.9400 | 6.0500 | 5.0000 | 6.0000 | -1.639% | 25 | 1,865 | -99.833% |
| 2026-05-15 | 6.3000 | 6.4500 | 5.9000 | 6.1000 | +5.172% | 85 | 1,880 | -99.836% |
| 2026-05-14 | 5.5000 | 5.8000 | 5.2800 | 5.8000 | +12.186% | 306 | 1,737 | -99.828% |
| 2026-05-13 | 4.9300 | 5.4000 | 4.9300 | 5.1700 | -8.496% | 71 | 1,693 | -99.807% |
| 2026-05-12 | 5.6500 | 5.7000 | 5.1500 | 5.6500 | +8.863% | 45 | 1,704 | -99.823% |
| 2026-05-11 | 4.9400 | 5.2000 | 4.9000 | 5.1900 | -2.991% | 497 | 1,594 | -99.807% |
| 2026-05-08 | 5.5000 | 5.5500 | 5.1500 | 5.3500 | -10.833% | 249 | 1,592 | -99.813% |
| 2026-05-07 | 5.9000 | 6.0000 | 5.7200 | 6.0000 | +0.840% | 12 | 1,588 | -99.833% |
| 2026-05-06 | 6.2400 | 6.3500 | 5.9500 | 5.9500 | -7.752% | 15 | 1,583 | -99.832% |
| 2026-05-05 | 6.9300 | 6.9300 | 6.3000 | 6.4500 | -16.451% | 178 | 1,515 | -99.845% |
| 2026-05-04 | 7.8500 | 7.9000 | 7.7200 | 7.7200 | -0.644% | 36 | 1,507 | -99.870% |
| 2026-05-01 | 8.6500 | 8.6500 | 7.5500 | 7.7700 | -11.200% | 56 | 1,482 | -99.871% |
| 2026-04-30 | 8.4000 | 8.7700 | 8.2700 | 8.7500 | +3.550% | 841 | 866 | -99.886% |
| 2026-04-29 | 9.3500 | 9.3500 | 8.4200 | 8.4500 | -15.669% | 294 | 741 | -99.882% |
| 2026-04-28 | 11.1000 | 11.1000 | 10.0200 | 10.0200 | -2.053% | 5 | 741 | -99.900% |
| 2026-04-27 | 10.2100 | 10.6400 | 10.0500 | 10.2300 | -7.000% | 71 | 689 | -99.902% |
| 2026-04-24 | 9.5000 | 11.7000 | 9.5000 | 11.0000 | -31.250% | 593 | 119 | -99.909% |
| 2026-04-23 | 16.6000 | 16.6000 | 16.0000 | 16.0000 | -7.675% | 37 | 103 | -99.938% |
| 2026-04-22 | 16.9300 | 17.4000 | 16.9300 | 17.3300 | +3.463% | 33 | 96 | -99.942% |
| 2026-04-21 | 17.0000 | 17.0000 | 16.7500 | 16.7500 | +3.715% | 35 | 65 | -99.940% |
| 2026-04-17 | 15.5000 | 16.1500 | 15.5000 | 16.1500 | -12.608% | 13 | 65 | -99.938% |
| 2026-04-14 | 18.4500 | 18.4800 | 18.4500 | 18.4800 | -13.926% | 65 | 65 | -99.946% |
| 2026-04-08 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | 0.000% | 55 | 55 | -99.953% |