INTC261016P00085000
INTC Oct 16 2026 85.00 Put
optionOPRA
EODOct 6, 2026
0.06USD0.000%(0.00)86Vol15,440OI
INTC261016P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0600 | 0.0800 | 0.0400 | 0.0600 | 0.000% | 86 | 15,481 | 0.000% |
| 2026-10-05 | 0.0800 | 0.1400 | 0.0300 | 0.0600 | 0.000% | 206 | 15,560 | 0.000% |
| 2026-10-02 | 0.0700 | 0.0800 | 0.0500 | 0.0600 | -25.000% | 114 | 15,606 | 0.000% |
| 2026-10-01 | 0.0900 | 0.0900 | 0.0600 | 0.0800 | -27.273% | 1,454 | 15,218 | -25.000% |
| 2026-09-30 | 0.1000 | 0.1300 | 0.0900 | 0.1100 | -15.385% | 665 | 15,609 | -45.455% |
| 2026-09-29 | 0.1500 | 0.1500 | 0.1100 | 0.1300 | -18.750% | 153 | 15,652 | -53.846% |
| 2026-09-28 | 0.1500 | 0.2000 | 0.1300 | 0.1600 | 0.000% | 365 | 15,706 | -62.500% |
| 2026-09-25 | 0.1500 | 0.1600 | 0.1100 | 0.1600 | -5.882% | 1,039 | 14,888 | -62.500% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.1500 | 0.1700 | -22.727% | 1,245 | 14,777 | -64.706% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2000 | 0.2200 | -4.348% | 266 | 14,830 | -72.727% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.2000 | 0.2300 | -14.815% | 393 | 14,818 | -73.913% |
| 2026-09-21 | 0.4700 | 0.4700 | 0.2400 | 0.2700 | -57.813% | 2,657 | 15,402 | -77.778% |
| 2026-09-18 | 0.7200 | 0.7400 | 0.5600 | 0.6400 | -12.329% | 2,973 | 17,380 | -90.625% |
| 2026-09-17 | 0.9700 | 1.0500 | 0.6100 | 0.7300 | -51.974% | 1,948 | 17,833 | -91.781% |
| 2026-09-16 | 1.3500 | 1.6500 | 1.1400 | 1.5200 | -24.000% | 1,184 | 18,140 | -96.053% |
| 2026-09-15 | 1.7900 | 2.0500 | 1.5500 | 2.0000 | -3.846% | 1,211 | 18,178 | -97.000% |
| 2026-09-14 | 2.5200 | 2.9300 | 1.8000 | 2.0800 | +60.000% | 3,962 | 16,135 | -97.115% |
| 2026-09-11 | 1.6400 | 1.7400 | 1.2400 | 1.3000 | -32.990% | 1,283 | 15,965 | -95.385% |
| 2026-09-10 | 1.6300 | 2.1400 | 1.6300 | 1.9400 | +41.606% | 1,863 | 14,969 | -96.907% |
| 2026-09-09 | 1.7100 | 1.8000 | 1.3600 | 1.3700 | -17.470% | 968 | 14,933 | -95.620% |
| 2026-09-08 | 2.1300 | 2.2100 | 1.4400 | 1.6600 | -44.667% | 2,556 | 15,668 | -96.386% |
| 2026-09-04 | 3.4700 | 3.6300 | 2.8000 | 3.0000 | -24.433% | 1,163 | 15,586 | -98.000% |
| 2026-09-03 | 4.4300 | 4.8500 | 3.6500 | 3.9700 | -10.787% | 809 | 15,333 | -98.489% |
| 2026-09-02 | 4.7400 | 5.2600 | 4.1900 | 4.4500 | -8.811% | 302 | 15,201 | -98.652% |
| 2026-09-01 | 5.7600 | 6.2000 | 4.7000 | 4.8800 | +4.051% | 1,865 | 13,864 | -98.770% |
| 2026-08-31 | 4.8000 | 4.9000 | 4.4000 | 4.6900 | -6.387% | 367 | 13,721 | -98.721% |
| 2026-08-28 | 4.9600 | 5.3000 | 4.1000 | 5.0100 | +11.333% | 413 | 13,525 | -98.802% |
| 2026-08-27 | 5.3400 | 5.5500 | 4.4500 | 4.5000 | -26.591% | 273 | 13,468 | -98.667% |
| 2026-08-26 | 6.6000 | 7.0700 | 6.1300 | 6.1300 | -4.517% | 2,113 | 13,431 | -99.021% |
| 2026-08-25 | 5.6100 | 6.4500 | 5.6100 | 6.4200 | -3.459% | 281 | 13,381 | -99.065% |
| 2026-08-24 | 6.3500 | 7.6500 | 6.3500 | 6.6500 | +13.675% | 536 | 13,214 | -99.098% |
| 2026-08-21 | 5.5000 | 6.1900 | 5.4800 | 5.8500 | +10.586% | 1,324 | 12,582 | -98.974% |
| 2026-08-20 | 5.9500 | 6.1000 | 5.2500 | 5.2900 | +0.762% | 748 | 12,529 | -98.866% |
| 2026-08-19 | 4.2000 | 5.8500 | 4.2000 | 5.2500 | +17.978% | 310 | 12,418 | -98.857% |
| 2026-08-18 | 3.7000 | 4.8500 | 3.7000 | 4.4500 | +37.771% | 2,995 | 11,674 | -98.652% |
| 2026-08-17 | 3.5000 | 3.5800 | 2.9700 | 3.2300 | -9.014% | 465 | 11,399 | -98.142% |
| 2026-08-14 | 3.4000 | 3.8000 | 3.2500 | 3.5500 | -5.333% | 293 | 11,296 | -98.310% |
| 2026-08-13 | 4.1800 | 4.3000 | 3.3300 | 3.7500 | -13.194% | 1,492 | 12,063 | -98.400% |
| 2026-08-12 | 4.4000 | 4.6000 | 3.9000 | 4.3200 | -19.252% | 1,078 | 11,550 | -98.611% |
| 2026-08-11 | 6.0000 | 6.0000 | 5.2900 | 5.3500 | -2.727% | 2,165 | 10,275 | -98.879% |
| 2026-08-10 | 6.1000 | 6.3700 | 5.2000 | 5.5000 | +4.762% | 124 | 10,205 | -98.909% |
| 2026-08-07 | 5.9000 | 6.5000 | 5.2500 | 5.2500 | -17.969% | 117 | 10,199 | -98.857% |
| 2026-08-06 | 7.6000 | 7.6000 | 5.8000 | 6.4000 | +5.437% | 82 | 10,176 | -99.063% |
| 2026-08-05 | 7.0500 | 7.3500 | 6.0000 | 6.0700 | -14.023% | 3,695 | 10,343 | -99.012% |
| 2026-08-04 | 7.9000 | 7.9000 | 6.8500 | 7.0600 | -24.973% | 1,128 | 10,216 | -99.150% |
| 2026-08-03 | 10.6500 | 11.3000 | 9.2500 | 9.4100 | -4.949% | 172 | 10,214 | -99.362% |
| 2026-07-31 | 8.0000 | 9.9000 | 7.8600 | 9.9000 | +2.591% | 358 | 10,067 | -99.394% |
| 2026-07-30 | 11.7100 | 11.7100 | 9.0600 | 9.6500 | -25.655% | 225 | 9,996 | -99.378% |
| 2026-07-29 | 11.4000 | 13.8500 | 11.4000 | 12.9800 | +11.321% | 415 | 9,892 | -99.538% |
| 2026-07-28 | 11.7500 | 13.0100 | 11.3500 | 11.6600 | +19.959% | 3,176 | 7,024 | -99.485% |
| 2026-07-27 | 9.6700 | 11.7000 | 9.5000 | 9.7200 | -2.994% | 255 | 7,015 | -99.383% |
| 2026-07-24 | 8.3000 | 10.0500 | 7.8400 | 10.0200 | +8.913% | 883 | 6,430 | -99.401% |
| 2026-07-23 | 8.4600 | 9.2500 | 8.3900 | 9.2000 | +8.876% | 572 | 6,110 | -99.348% |
| 2026-07-22 | 8.5500 | 8.5500 | 8.0000 | 8.4500 | +2.424% | 46 | 6,077 | -99.290% |
| 2026-07-21 | 8.5900 | 8.9400 | 8.2500 | 8.2500 | -17.665% | 171 | 6,069 | -99.273% |
| 2026-07-20 | 9.6000 | 10.0200 | 9.3000 | 10.0200 | -8.493% | 211 | 6,263 | -99.401% |
| 2026-07-17 | 11.6000 | 11.8500 | 10.0700 | 10.9500 | +7.353% | 95 | 6,275 | -99.452% |
| 2026-07-16 | 9.2500 | 10.4500 | 9.0500 | 10.2000 | +17.919% | 222 | 6,166 | -99.412% |
| 2026-07-15 | 7.5500 | 9.1500 | 7.5500 | 8.6500 | +16.892% | 148 | 6,204 | -99.306% |
| 2026-07-14 | 7.3000 | 8.2500 | 7.3000 | 7.4000 | -12.941% | 1,692 | 4,774 | -99.189% |
| 2026-07-13 | 8.1000 | 8.5200 | 7.8000 | 8.5000 | +19.215% | 72 | 4,527 | -99.294% |
| 2026-07-10 | 7.7800 | 7.8500 | 7.1300 | 7.1300 | -0.558% | 1,420 | 4,048 | -99.158% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.1700 | 7.1700 | -11.152% | 68 | 3,994 | -99.163% |
| 2026-07-08 | 8.0000 | 8.8500 | 7.9500 | 8.0700 | +1.509% | 4,115 | 939 | -99.257% |
| 2026-07-07 | 7.2500 | 8.1500 | 7.1300 | 7.9500 | +39.474% | 152 | 931 | -99.245% |
| 2026-07-06 | 5.5500 | 5.8200 | 5.5200 | 5.7000 | -17.151% | 201 | 903 | -98.947% |
| 2026-07-02 | 5.5000 | 6.8800 | 5.5000 | 6.8800 | +31.048% | 68 | 847 | -99.128% |
| 2026-07-01 | 4.6900 | 5.2500 | 4.6900 | 5.2500 | +26.202% | 59 | 824 | -98.857% |
| 2026-06-30 | 4.3500 | 4.3900 | 4.1200 | 4.1600 | -18.431% | 108 | 866 | -98.558% |
| 2026-06-29 | 5.7500 | 5.7500 | 5.1000 | 5.1000 | -5.556% | 8 | 865 | -98.824% |
| 2026-06-26 | 5.8200 | 5.8200 | 5.4000 | 5.4000 | +1.887% | 6 | 867 | -98.889% |
| 2026-06-25 | 4.6000 | 5.8000 | 4.6000 | 5.3000 | -1.852% | 75 | 862 | -98.868% |
| 2026-06-24 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | -2.703% | 7 | 857 | -98.889% |
| 2026-06-23 | 5.6000 | 5.6000 | 5.2000 | 5.5500 | +21.978% | 145 | 764 | -98.919% |
| 2026-06-22 | 4.5000 | 4.8000 | 4.4500 | 4.5500 | -10.784% | 101 | 710 | -98.681% |
| 2026-06-18 | 5.0500 | 5.5800 | 5.0500 | 5.1000 | -15.000% | 79 | 660 | -98.824% |
| 2026-06-17 | 6.6000 | 6.8000 | 6.0000 | 6.0000 | -14.651% | 80 | 623 | -99.000% |
| 2026-06-16 | 6.2500 | 7.0300 | 6.2500 | 7.0300 | +21.207% | 106 | 552 | -99.147% |
| 2026-06-15 | 5.9500 | 5.9500 | 5.7100 | 5.8000 | -11.450% | 44 | 526 | -98.966% |
| 2026-06-12 | 7.1000 | 7.1000 | 6.3900 | 6.5500 | -15.484% | 76 | 509 | -99.084% |
| 2026-06-11 | 7.5900 | 7.9000 | 7.4000 | 7.7500 | -16.667% | 16 | 512 | -99.226% |
| 2026-06-10 | 9.4500 | 9.4500 | 8.4400 | 9.3000 | -6.533% | 11 | 503 | -99.355% |
| 2026-06-09 | 11.0000 | 11.0000 | 9.8500 | 9.9500 | +19.305% | 11 | 501 | -99.397% |
| 2026-06-08 | 8.1000 | 8.5500 | 8.1000 | 8.3400 | -20.571% | 114 | 484 | -99.281% |
| 2026-06-05 | 8.6500 | 10.5000 | 8.6500 | 10.5000 | +40.000% | 16 | 478 | -99.429% |
| 2026-06-04 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | -3.723% | 19 | 479 | -99.200% |
| 2026-06-03 | 7.5500 | 8.0000 | 7.5500 | 7.7900 | -12.472% | 75 | 532 | -99.230% |
| 2026-06-02 | 9.1000 | 9.1000 | 8.7500 | 8.9000 | +2.890% | 157 | 473 | -99.326% |
| 2026-06-01 | 8.9500 | 8.9500 | 8.5700 | 8.6500 | +24.460% | 11 | 464 | -99.306% |
| 2026-05-29 | 6.5000 | 6.9600 | 6.5000 | 6.9500 | +6.269% | 56 | 444 | -99.137% |
| 2026-05-28 | 6.7000 | 6.7000 | 6.5400 | 6.5400 | -7.234% | 4 | 444 | -99.083% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.0500 | 7.0500 | 0.000% | 49 | 474 | -99.149% |
| 2026-05-26 | 6.5500 | 7.0500 | 6.5200 | 7.0500 | +4.444% | 13 | 473 | -99.149% |
| 2026-05-22 | 7.0800 | 7.0800 | 6.7000 | 6.7500 | -10.000% | 15 | 473 | -99.111% |
| 2026-05-21 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | -3.846% | 5 | 469 | -99.200% |
| 2026-05-20 | 7.5900 | 8.5000 | 7.5900 | 7.8000 | -10.345% | 36 | 453 | -99.231% |
| 2026-05-19 | 10.0000 | 10.3000 | 8.6500 | 8.7000 | -7.249% | 151 | 368 | -99.310% |
| 2026-05-18 | 9.1500 | 9.7000 | 9.1000 | 9.3800 | -0.846% | 57 | 334 | -99.360% |
| 2026-05-15 | 9.6000 | 9.8800 | 9.3500 | 9.4600 | +11.953% | 38 | 312 | -99.366% |
| 2026-05-14 | 8.9500 | 8.9500 | 8.4500 | 8.4500 | +5.625% | 23 | 292 | -99.290% |
| 2026-05-13 | 8.4000 | 8.4300 | 8.0000 | 8.0000 | -8.257% | 7 | 291 | -99.250% |
| 2026-05-12 | 7.8500 | 8.7200 | 7.8500 | 8.7200 | +10.801% | 51 | 300 | -99.312% |
| 2026-05-11 | 7.7500 | 7.9500 | 7.7000 | 7.8700 | -2.840% | 50 | 292 | -99.238% |
| 2026-05-08 | 8.6100 | 8.6300 | 7.8700 | 8.1000 | -14.737% | 38 | 267 | -99.259% |
| 2026-05-07 | 8.8900 | 9.6000 | 8.8900 | 9.5000 | +1.279% | 17 | 260 | -99.368% |
| 2026-05-06 | 9.7000 | 9.7000 | 9.3000 | 9.3800 | -5.444% | 12 | 250 | -99.360% |
| 2026-05-05 | 10.5000 | 10.5000 | 9.7700 | 9.9200 | -19.020% | 27 | 229 | -99.395% |
| 2026-05-04 | 12.2500 | 12.2500 | 12.0000 | 12.2500 | +2.510% | 34 | 215 | -99.510% |
| 2026-05-01 | 12.5000 | 12.5000 | 11.6000 | 11.9500 | -7.292% | 26 | 200 | -99.498% |
| 2026-04-30 | 12.5000 | 13.4500 | 12.5000 | 12.8900 | -0.463% | 81 | 163 | -99.535% |
| 2026-04-29 | 14.0000 | 14.3500 | 12.9500 | 12.9500 | -15.359% | 106 | 124 | -99.537% |
| 2026-04-28 | 15.8500 | 16.7500 | 15.3000 | 15.3000 | -1.923% | 93 | 120 | -99.608% |
| 2026-04-27 | 15.5500 | 16.2500 | 15.1000 | 15.6000 | -7.692% | 161 | 184 | -99.615% |
| 2026-04-24 | 15.7700 | 16.9000 | 15.7700 | 16.9000 | -29.170% | 308 | 1 | -99.645% |
| 2026-04-21 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | 0.000% | 1 | 0 | -99.749% |