INTC261016P00080000
INTC Oct 16 2026 80.00 Put
optionOPRA
EODOct 6, 2026
0.04USD0.000%(0.00)260Vol23,217OI
INTC261016P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 260 | 23,375 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0800 | 0.0400 | 0.0400 | -33.333% | 97 | 23,376 | 0.000% |
| 2026-10-02 | 0.0400 | 0.0600 | 0.0300 | 0.0600 | +50.000% | 185 | 23,407 | -33.333% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | -42.857% | 154 | 23,486 | 0.000% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0400 | 0.0700 | 0.000% | 97 | 25,139 | -42.857% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -36.364% | 3,106 | 24,821 | -42.857% |
| 2026-09-28 | 0.1000 | 0.1200 | 0.0900 | 0.1100 | +22.222% | 279 | 24,844 | -63.636% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.0700 | 0.0900 | -18.182% | 966 | 25,045 | -55.556% |
| 2026-09-24 | 0.1200 | 0.1300 | 0.1000 | 0.1100 | -26.667% | 700 | 25,147 | -63.636% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1300 | 0.1500 | +7.143% | 315 | 24,729 | -73.333% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1200 | 0.1400 | -12.500% | 2,173 | 26,095 | -71.429% |
| 2026-09-21 | 0.2400 | 0.2700 | 0.1500 | 0.1600 | -57.895% | 4,693 | 27,883 | -75.000% |
| 2026-09-18 | 0.3900 | 0.4100 | 0.3000 | 0.3800 | -9.524% | 1,796 | 31,462 | -89.474% |
| 2026-09-17 | 0.5000 | 0.6200 | 0.3400 | 0.4200 | -51.163% | 5,625 | 29,670 | -90.476% |
| 2026-09-16 | 0.6600 | 0.9200 | 0.6300 | 0.8600 | -21.818% | 1,632 | 30,089 | -95.349% |
| 2026-09-15 | 0.9800 | 1.1100 | 0.8500 | 1.1000 | -4.348% | 2,061 | 29,572 | -96.364% |
| 2026-09-14 | 1.3600 | 1.6600 | 1.0100 | 1.1500 | +59.722% | 2,506 | 29,439 | -96.522% |
| 2026-09-11 | 0.9300 | 0.9900 | 0.6700 | 0.7200 | -36.283% | 1,917 | 29,012 | -94.444% |
| 2026-09-10 | 1.0000 | 1.2100 | 0.9700 | 1.1300 | +41.250% | 1,203 | 28,667 | -96.460% |
| 2026-09-09 | 1.0600 | 1.0600 | 0.7900 | 0.8000 | -15.789% | 650 | 28,566 | -95.000% |
| 2026-09-08 | 1.1800 | 1.3500 | 0.8300 | 0.9500 | -45.087% | 5,965 | 31,082 | -95.789% |
| 2026-09-04 | 2.1000 | 2.1000 | 1.6300 | 1.7300 | -26.383% | 1,566 | 31,012 | -97.688% |
| 2026-09-03 | 2.6700 | 3.0900 | 2.1500 | 2.3500 | -9.962% | 4,716 | 27,908 | -98.298% |
| 2026-09-02 | 3.0500 | 3.2500 | 2.5200 | 2.6100 | -13.289% | 393 | 27,789 | -98.467% |
| 2026-09-01 | 3.7500 | 4.0000 | 2.8600 | 3.0100 | +4.152% | 822 | 27,597 | -98.671% |
| 2026-08-31 | 2.8900 | 3.0000 | 2.7000 | 2.8900 | -7.372% | 527 | 27,614 | -98.616% |
| 2026-08-28 | 3.2500 | 3.3500 | 2.5100 | 3.1200 | +10.247% | 645 | 27,413 | -98.718% |
| 2026-08-27 | 3.6000 | 3.7000 | 2.8000 | 2.8300 | -28.354% | 810 | 27,427 | -98.587% |
| 2026-08-26 | 4.3800 | 4.7000 | 3.9500 | 3.9500 | -8.565% | 1,131 | 26,708 | -98.987% |
| 2026-08-25 | 3.7100 | 4.3200 | 3.7000 | 4.3200 | -4.000% | 2,095 | 25,213 | -99.074% |
| 2026-08-24 | 4.0000 | 5.2000 | 4.0000 | 4.5000 | +13.924% | 1,862 | 24,867 | -99.111% |
| 2026-08-21 | 3.5000 | 4.1700 | 3.5000 | 3.9500 | +6.757% | 593 | 24,674 | -98.987% |
| 2026-08-20 | 3.8000 | 4.1300 | 3.5000 | 3.7000 | +4.225% | 3,989 | 22,239 | -98.919% |
| 2026-08-19 | 2.9500 | 4.1000 | 2.9500 | 3.5500 | +22.414% | 1,298 | 21,503 | -98.873% |
| 2026-08-18 | 2.9100 | 3.3000 | 2.7500 | 2.9000 | +39.423% | 1,627 | 21,126 | -98.621% |
| 2026-08-17 | 2.4000 | 2.4300 | 1.9300 | 2.0800 | -13.333% | 226 | 21,087 | -98.077% |
| 2026-08-14 | 2.4800 | 2.5400 | 2.1700 | 2.4000 | -6.250% | 167 | 21,030 | -98.333% |
| 2026-08-13 | 2.8400 | 2.9200 | 2.2500 | 2.5600 | -11.724% | 592 | 21,089 | -98.438% |
| 2026-08-12 | 2.9000 | 3.1200 | 2.6600 | 2.9000 | -20.548% | 1,232 | 20,715 | -98.621% |
| 2026-08-11 | 4.2800 | 4.4500 | 3.4500 | 3.6500 | -6.410% | 674 | 20,557 | -98.904% |
| 2026-08-10 | 4.4000 | 4.6000 | 3.6000 | 3.9000 | +2.632% | 658 | 20,280 | -98.974% |
| 2026-08-07 | 4.1500 | 4.8500 | 3.8000 | 3.8000 | -19.149% | 628 | 19,869 | -98.947% |
| 2026-08-06 | 5.3200 | 5.5500 | 4.3400 | 4.7000 | +5.618% | 720 | 19,585 | -99.149% |
| 2026-08-05 | 5.5000 | 5.5000 | 4.3800 | 4.4500 | -15.720% | 461 | 19,578 | -99.101% |
| 2026-08-04 | 5.8000 | 5.8500 | 5.2200 | 5.2800 | -26.565% | 2,003 | 18,221 | -99.242% |
| 2026-08-03 | 8.1000 | 8.8300 | 7.0600 | 7.1900 | +1.268% | 981 | 17,416 | -99.444% |
| 2026-07-31 | 6.3500 | 7.4200 | 6.0000 | 7.1000 | -4.698% | 88 | 17,418 | -99.437% |
| 2026-07-30 | 9.2000 | 9.2000 | 7.0000 | 7.4500 | -30.698% | 1,128 | 17,839 | -99.463% |
| 2026-07-29 | 9.1000 | 10.9500 | 9.1000 | 10.7500 | +17.486% | 2,011 | 16,441 | -99.628% |
| 2026-07-28 | 8.8800 | 10.5000 | 8.8500 | 9.1500 | +18.831% | 406 | 16,421 | -99.563% |
| 2026-07-27 | 7.0000 | 9.2000 | 7.0000 | 7.7000 | -2.036% | 548 | 16,346 | -99.481% |
| 2026-07-24 | 6.4000 | 7.9000 | 6.4000 | 7.8600 | +10.084% | 596 | 16,287 | -99.491% |
| 2026-07-23 | 6.8400 | 7.2000 | 6.6500 | 7.1400 | +3.478% | 593 | 15,764 | -99.440% |
| 2026-07-22 | 7.1000 | 7.1000 | 6.2600 | 6.9000 | +6.646% | 37 | 15,752 | -99.420% |
| 2026-07-21 | 6.7500 | 7.1500 | 6.2800 | 6.4700 | -19.627% | 4,279 | 17,045 | -99.382% |
| 2026-07-20 | 8.4000 | 8.4000 | 7.4000 | 8.0500 | -8.000% | 481 | 16,891 | -99.503% |
| 2026-07-17 | 9.4000 | 9.8600 | 8.0000 | 8.7500 | +8.696% | 246 | 16,855 | -99.543% |
| 2026-07-16 | 7.3000 | 8.2200 | 7.1100 | 8.0500 | +19.259% | 73 | 16,856 | -99.503% |
| 2026-07-15 | 5.7500 | 7.3000 | 5.7500 | 6.7500 | +13.445% | 333 | 16,916 | -99.407% |
| 2026-07-14 | 5.9000 | 6.3000 | 5.8800 | 5.9500 | -5.556% | 29 | 16,907 | -99.328% |
| 2026-07-13 | 6.2000 | 6.6400 | 6.1000 | 6.3000 | +13.514% | 128 | 16,862 | -99.365% |
| 2026-07-10 | 6.0500 | 6.0500 | 5.5500 | 5.5500 | -2.632% | 25 | 16,857 | -99.279% |
| 2026-07-09 | 5.2200 | 5.7500 | 5.2000 | 5.7000 | -10.236% | 185 | 16,853 | -99.298% |
| 2026-07-08 | 6.3000 | 7.0500 | 6.2000 | 6.3500 | -0.781% | 2,605 | 15,575 | -99.370% |
| 2026-07-07 | 5.7500 | 6.5000 | 5.7500 | 6.4000 | +40.659% | 3,920 | 12,940 | -99.375% |
| 2026-07-06 | 4.5800 | 4.6700 | 4.3700 | 4.5500 | -17.273% | 172 | 12,947 | -99.121% |
| 2026-07-02 | 4.4000 | 5.5000 | 4.0000 | 5.5000 | +27.907% | 330 | 13,066 | -99.273% |
| 2026-07-01 | 3.7500 | 4.3000 | 3.7500 | 4.3000 | +29.518% | 3,112 | 12,109 | -99.070% |
| 2026-06-30 | 3.4500 | 3.5500 | 3.2500 | 3.3200 | -17.000% | 51 | 12,112 | -98.795% |
| 2026-06-29 | 4.6200 | 5.1200 | 3.9500 | 4.0000 | -8.257% | 29 | 12,107 | -99.000% |
| 2026-06-26 | 4.7000 | 4.7700 | 4.2200 | 4.3600 | +1.395% | 35 | 12,086 | -99.083% |
| 2026-06-25 | 3.8500 | 4.7800 | 3.7000 | 4.3000 | -4.444% | 43 | 12,073 | -99.070% |
| 2026-06-24 | 4.2000 | 4.5000 | 4.0100 | 4.5000 | +3.448% | 30 | 12,067 | -99.111% |
| 2026-06-23 | 4.2200 | 4.3500 | 4.1000 | 4.3500 | +20.833% | 281 | 11,971 | -99.080% |
| 2026-06-22 | 3.8000 | 3.8000 | 3.4000 | 3.6000 | -13.253% | 41 | 11,970 | -98.889% |
| 2026-06-18 | 4.0800 | 4.4000 | 4.0500 | 4.1500 | -14.079% | 139 | 11,998 | -99.036% |
| 2026-06-17 | 5.3500 | 5.3500 | 4.8200 | 4.8300 | -12.973% | 85 | 12,039 | -99.172% |
| 2026-06-16 | 4.5000 | 5.5500 | 4.5000 | 5.5500 | +19.355% | 50 | 12,010 | -99.279% |
| 2026-06-15 | 4.8000 | 4.8000 | 4.4300 | 4.6500 | -10.920% | 10,608 | 13,609 | -99.140% |
| 2026-06-12 | 5.6200 | 5.6200 | 5.1500 | 5.2200 | -9.532% | 43 | 13,629 | -99.234% |
| 2026-06-11 | 6.0500 | 6.7500 | 5.7700 | 5.7700 | -20.959% | 193 | 13,722 | -99.307% |
| 2026-06-10 | 6.9000 | 7.5300 | 6.8000 | 7.3000 | +1.389% | 219 | 13,860 | -99.452% |
| 2026-06-09 | 6.3000 | 8.5000 | 6.2900 | 7.2000 | +7.784% | 83 | 13,851 | -99.444% |
| 2026-06-08 | 6.0500 | 6.9000 | 6.0500 | 6.6800 | -21.412% | 201 | 13,855 | -99.401% |
| 2026-06-05 | 6.7500 | 8.5000 | 6.7500 | 8.5000 | +44.068% | 87 | 13,824 | -99.529% |
| 2026-06-04 | 6.4000 | 6.4000 | 5.9000 | 5.9000 | -5.600% | 17 | 13,829 | -99.322% |
| 2026-06-03 | 6.1500 | 6.3000 | 5.8900 | 6.2500 | -11.348% | 108 | 13,820 | -99.360% |
| 2026-06-02 | 7.4000 | 7.4000 | 7.0000 | 7.0500 | 0.000% | 79 | 13,837 | -99.433% |
| 2026-06-01 | 6.6500 | 7.3500 | 6.6500 | 7.0500 | +27.027% | 95 | 13,835 | -99.433% |
| 2026-05-29 | 4.8000 | 5.7000 | 4.7500 | 5.5500 | +7.350% | 74 | 13,798 | -99.279% |
| 2026-05-28 | 5.4500 | 5.5500 | 5.1400 | 5.1700 | -5.311% | 57 | 13,795 | -99.226% |
| 2026-05-27 | 5.7000 | 5.8500 | 5.4500 | 5.4600 | +7.059% | 20 | 13,789 | -99.267% |
| 2026-05-26 | 5.1000 | 5.5000 | 5.0800 | 5.1000 | -7.273% | 91 | 13,757 | -99.216% |
| 2026-05-22 | 5.5200 | 5.5200 | 5.2500 | 5.5000 | -8.333% | 77 | 13,747 | -99.273% |
| 2026-05-21 | 6.2500 | 6.3000 | 5.9300 | 6.0000 | 0.000% | 50 | 13,739 | -99.333% |
| 2026-05-20 | 6.0000 | 6.6000 | 5.8800 | 6.0000 | -12.409% | 212 | 13,726 | -99.333% |
| 2026-05-19 | 7.5500 | 8.3000 | 6.6500 | 6.8500 | -6.803% | 1,003 | 12,883 | -99.416% |
| 2026-05-18 | 7.5500 | 8.1000 | 7.3500 | 7.3500 | -4.545% | 10,096 | 2,944 | -99.456% |
| 2026-05-15 | 7.8500 | 8.1800 | 7.5600 | 7.7000 | +12.409% | 481 | 3,093 | -99.481% |
| 2026-05-14 | 7.1000 | 7.2200 | 6.6300 | 6.8500 | +5.385% | 430 | 2,731 | -99.416% |
| 2026-05-13 | 6.3500 | 7.0500 | 6.1000 | 6.5000 | -3.704% | 239 | 2,503 | -99.385% |
| 2026-05-12 | 6.4000 | 7.2000 | 6.4000 | 6.7500 | +7.143% | 150 | 2,408 | -99.407% |
| 2026-05-11 | 6.0000 | 6.4500 | 6.0000 | 6.3000 | -4.255% | 191 | 2,234 | -99.365% |
| 2026-05-08 | 7.1000 | 7.1000 | 6.0000 | 6.5800 | -13.987% | 158 | 2,178 | -99.392% |
| 2026-05-07 | 7.5500 | 7.7000 | 7.0500 | 7.6500 | +4.223% | 34 | 2,160 | -99.477% |
| 2026-05-06 | 7.4700 | 8.2000 | 7.3400 | 7.3400 | -10.488% | 238 | 2,159 | -99.455% |
| 2026-05-05 | 8.5000 | 8.5000 | 7.9500 | 8.2000 | -16.920% | 179 | 2,159 | -99.512% |
| 2026-05-04 | 10.0600 | 10.0600 | 9.6700 | 9.8700 | +1.753% | 105 | 2,134 | -99.595% |
| 2026-05-01 | 9.8000 | 10.1000 | 9.5900 | 9.7000 | -8.491% | 498 | 1,947 | -99.588% |
| 2026-04-30 | 10.1500 | 11.0000 | 10.1500 | 10.6000 | +0.760% | 126 | 1,838 | -99.623% |
| 2026-04-29 | 11.5000 | 11.5500 | 10.4500 | 10.5200 | -17.165% | 2,441 | 501 | -99.620% |
| 2026-04-28 | 13.7400 | 13.7400 | 12.5000 | 12.7000 | +0.475% | 71 | 448 | -99.685% |
| 2026-04-27 | 13.7000 | 13.7000 | 12.6000 | 12.6400 | -9.065% | 153 | 347 | -99.684% |
| 2026-04-24 | 12.4700 | 14.5000 | 12.4700 | 13.9000 | -31.963% | 442 | 34 | -99.712% |
| 2026-04-23 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | -2.482% | 30 | 4 | -99.804% |
| 2026-04-22 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +1.208% | 4 | 5 | -99.809% |
| 2026-04-20 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +7.532% | 1 | 4 | -99.807% |
| 2026-04-17 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | 0.000% | 4 | 0 | -99.792% |