INTC261016P00090000
INTC Oct 16 2026 90.00 Put
optionOPRA
EODOct 15, 2026
0.17USD-10.526%(-0.02)72,797Vol23,551OI
INTC261016P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6700 | 1.8900 | 0.1100 | 0.1700 | -10.526% | 72,797 | 19,507 | 0.000% |
| 2026-10-14 | 0.1700 | 0.2500 | 0.0600 | 0.1900 | +111.111% | 5,077 | 19,637 | -10.526% |
| 2026-10-13 | 0.1700 | 0.2300 | 0.0900 | 0.0900 | -18.182% | 5,659 | 19,121 | +88.889% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.1100 | 0.1100 | -15.385% | 4,055 | 17,871 | +54.545% |
| 2026-10-09 | 0.1500 | 0.1700 | 0.1000 | 0.1300 | -18.750% | 5,166 | 17,177 | +30.769% |
| 2026-10-08 | 0.1000 | 0.2900 | 0.0900 | 0.1600 | +77.778% | 1,236 | 16,656 | +6.250% |
| 2026-10-07 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.000% | 134 | 16,653 | +88.889% |
| 2026-10-06 | 0.0700 | 0.1100 | 0.0700 | 0.0900 | 0.000% | 537 | 16,842 | +88.889% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 499 | 17,062 | +88.889% |
| 2026-10-02 | 0.1000 | 0.1200 | 0.0600 | 0.1100 | -15.385% | 490 | 17,269 | +54.545% |
| 2026-10-01 | 0.1600 | 0.1600 | 0.1200 | 0.1300 | -27.778% | 1,776 | 17,220 | +30.769% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.1600 | 0.1800 | -25.000% | 939 | 16,671 | -5.556% |
| 2026-09-29 | 0.2800 | 0.3100 | 0.2200 | 0.2400 | -17.241% | 142 | 16,618 | -29.167% |
| 2026-09-28 | 0.3600 | 0.3600 | 0.2300 | 0.2900 | +20.833% | 450 | 16,685 | -41.379% |
| 2026-09-25 | 0.2400 | 0.2500 | 0.1800 | 0.2400 | 0.000% | 295 | 16,779 | -29.167% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.2400 | 0.2400 | -33.333% | 3,680 | 18,220 | -29.167% |
| 2026-09-23 | 0.3500 | 0.4000 | 0.3300 | 0.3600 | +2.857% | 1,873 | 19,015 | -52.778% |
| 2026-09-22 | 0.4900 | 0.4900 | 0.3300 | 0.3500 | -22.222% | 1,659 | 20,191 | -51.429% |
| 2026-09-21 | 0.6600 | 0.7500 | 0.3900 | 0.4500 | -62.500% | 4,977 | 20,817 | -62.222% |
| 2026-09-18 | 1.2800 | 1.3500 | 1.0100 | 1.2000 | -9.774% | 3,030 | 21,944 | -85.833% |
| 2026-09-17 | 1.8800 | 1.9000 | 1.0900 | 1.3300 | -49.430% | 3,641 | 21,646 | -87.218% |
| 2026-09-16 | 2.0100 | 2.8800 | 2.0000 | 2.6300 | -23.768% | 1,589 | 21,818 | -93.536% |
| 2026-09-15 | 3.1500 | 3.5500 | 2.7400 | 3.4500 | -1.429% | 1,798 | 21,840 | -95.072% |
| 2026-09-14 | 4.0500 | 4.6500 | 3.1000 | 3.5000 | +54.185% | 3,212 | 21,208 | -95.143% |
| 2026-09-11 | 2.6900 | 2.8000 | 2.1400 | 2.2700 | -29.063% | 2,666 | 20,741 | -92.511% |
| 2026-09-10 | 2.9700 | 3.5400 | 2.7600 | 3.2000 | +40.969% | 1,308 | 20,442 | -94.688% |
| 2026-09-09 | 2.9800 | 2.9800 | 2.2600 | 2.2700 | -16.236% | 1,990 | 19,956 | -92.511% |
| 2026-09-08 | 3.4500 | 3.6000 | 2.4400 | 2.7100 | -43.776% | 4,760 | 20,325 | -93.727% |
| 2026-09-04 | 5.6100 | 5.6400 | 4.5300 | 4.8200 | -19.667% | 1,468 | 19,787 | -96.473% |
| 2026-09-03 | 6.5000 | 7.5500 | 5.7700 | 6.0000 | -11.111% | 901 | 19,466 | -97.167% |
| 2026-09-02 | 7.7200 | 7.8500 | 6.5500 | 6.7500 | -8.784% | 1,206 | 18,585 | -97.481% |
| 2026-09-01 | 8.4200 | 9.0000 | 7.1500 | 7.4000 | +4.225% | 304 | 18,381 | -97.703% |
| 2026-08-31 | 6.8900 | 7.4100 | 6.3500 | 7.1000 | -4.698% | 2,579 | 17,314 | -97.606% |
| 2026-08-28 | 7.4400 | 7.8000 | 6.1200 | 7.4500 | +9.720% | 658 | 17,076 | -97.718% |
| 2026-08-27 | 7.5100 | 8.4000 | 6.7000 | 6.7900 | -23.016% | 860 | 16,490 | -97.496% |
| 2026-08-26 | 9.5300 | 10.0000 | 8.8200 | 8.8200 | -3.817% | 1,845 | 16,348 | -98.073% |
| 2026-08-25 | 8.3000 | 9.2400 | 8.1000 | 9.1700 | -2.447% | 1,169 | 16,183 | -98.146% |
| 2026-08-24 | 9.1000 | 10.5000 | 9.0400 | 9.4000 | +11.905% | 1,391 | 15,953 | -98.191% |
| 2026-08-21 | 7.9500 | 8.7000 | 7.5500 | 8.4000 | +9.948% | 1,661 | 14,410 | -97.976% |
| 2026-08-20 | 7.8000 | 8.5500 | 7.5500 | 7.6400 | +2.276% | 617 | 14,394 | -97.775% |
| 2026-08-19 | 6.1300 | 8.3000 | 6.0000 | 7.4700 | +12.162% | 521 | 14,312 | -97.724% |
| 2026-08-18 | 6.0000 | 6.9500 | 5.9700 | 6.6600 | +42.918% | 1,695 | 13,006 | -97.447% |
| 2026-08-17 | 5.0000 | 5.2500 | 4.3000 | 4.6600 | -9.515% | 354 | 12,907 | -96.352% |
| 2026-08-14 | 5.0500 | 5.4000 | 4.6000 | 5.1500 | -1.905% | 203 | 12,824 | -96.699% |
| 2026-08-13 | 5.9200 | 5.9300 | 4.7500 | 5.2500 | -12.500% | 2,147 | 12,168 | -96.762% |
| 2026-08-12 | 5.8700 | 6.3000 | 5.5500 | 6.0000 | -17.469% | 446 | 12,019 | -97.167% |
| 2026-08-11 | 8.3000 | 8.3000 | 7.2700 | 7.2700 | -1.088% | 1,093 | 11,771 | -97.662% |
| 2026-08-10 | 8.1500 | 8.7000 | 7.0900 | 7.3500 | 0.000% | 573 | 11,344 | -97.687% |
| 2026-08-07 | 7.9000 | 8.5000 | 7.2500 | 7.3500 | -8.125% | 2,776 | 8,697 | -97.687% |
| 2026-08-06 | 9.1200 | 10.0000 | 8.0000 | 8.0000 | -1.478% | 195 | 8,639 | -97.875% |
| 2026-08-05 | 9.0500 | 9.4500 | 7.8500 | 8.1200 | -11.354% | 1,904 | 8,598 | -97.906% |
| 2026-08-04 | 9.9200 | 9.9500 | 8.9000 | 9.1600 | -23.347% | 493 | 8,504 | -98.144% |
| 2026-08-03 | 13.4700 | 14.3100 | 11.7700 | 11.9500 | -3.939% | 184 | 8,475 | -98.577% |
| 2026-07-31 | 11.0000 | 12.4400 | 10.1000 | 12.4400 | -1.660% | 323 | 8,533 | -98.633% |
| 2026-07-30 | 14.1500 | 14.3800 | 11.4500 | 12.6500 | -25.059% | 277 | 8,371 | -98.656% |
| 2026-07-29 | 14.4800 | 16.9000 | 14.4800 | 16.8800 | +14.830% | 385 | 8,469 | -98.993% |
| 2026-07-28 | 14.4000 | 16.1500 | 14.1500 | 14.7000 | +19.512% | 253 | 8,464 | -98.844% |
| 2026-07-27 | 12.0100 | 14.5500 | 11.6400 | 12.3000 | -1.600% | 613 | 8,206 | -98.618% |
| 2026-07-24 | 11.0300 | 12.6700 | 10.5500 | 12.5000 | +11.607% | 665 | 7,813 | -98.640% |
| 2026-07-23 | 10.6900 | 11.5000 | 10.3500 | 11.2000 | +9.375% | 143 | 7,796 | -98.482% |
| 2026-07-22 | 10.6000 | 10.6000 | 9.9700 | 10.2400 | +0.986% | 93 | 7,769 | -98.340% |
| 2026-07-21 | 10.8400 | 11.1000 | 10.1400 | 10.1400 | -20.032% | 245 | 7,772 | -98.323% |
| 2026-07-20 | 12.0300 | 12.6800 | 11.6500 | 12.6800 | -5.373% | 62 | 7,741 | -98.659% |
| 2026-07-17 | 13.7000 | 15.1500 | 12.6300 | 13.4000 | +7.200% | 2,472 | 5,598 | -98.731% |
| 2026-07-16 | 11.3400 | 12.8200 | 11.1600 | 12.5000 | +17.925% | 868 | 5,163 | -98.640% |
| 2026-07-15 | 9.0000 | 11.5000 | 9.0000 | 10.6000 | +15.847% | 231 | 5,096 | -98.396% |
| 2026-07-14 | 9.4000 | 10.2500 | 9.1500 | 9.1500 | -12.019% | 48 | 5,083 | -98.142% |
| 2026-07-13 | 10.2000 | 10.6000 | 9.8400 | 10.4000 | +16.201% | 238 | 5,063 | -98.365% |
| 2026-07-10 | 9.4000 | 9.7000 | 8.8500 | 8.9500 | -0.223% | 262 | 4,939 | -98.101% |
| 2026-07-09 | 8.2000 | 9.0500 | 8.2000 | 8.9700 | -12.145% | 188 | 4,830 | -98.105% |
| 2026-07-08 | 9.0800 | 11.0000 | 9.0800 | 10.2100 | +3.131% | 848 | 4,023 | -98.335% |
| 2026-07-07 | 8.3500 | 10.0600 | 8.3500 | 9.9000 | +38.462% | 153 | 3,947 | -98.283% |
| 2026-07-06 | 6.9500 | 7.3000 | 6.8800 | 7.1500 | -13.855% | 81 | 3,888 | -97.622% |
| 2026-07-02 | 6.8500 | 8.6000 | 6.7500 | 8.3000 | +25.758% | 106 | 3,868 | -97.952% |
| 2026-07-01 | 5.5000 | 6.6800 | 5.5000 | 6.6000 | +29.921% | 64 | 3,832 | -97.424% |
| 2026-06-30 | 5.8500 | 5.8500 | 5.0800 | 5.0800 | -20.251% | 74 | 3,832 | -96.654% |
| 2026-06-29 | 7.9500 | 7.9500 | 6.3700 | 6.3700 | -7.681% | 29 | 3,833 | -97.331% |
| 2026-06-26 | 7.3000 | 7.3000 | 6.7000 | 6.9000 | +3.759% | 19 | 3,835 | -97.536% |
| 2026-06-25 | 7.3900 | 7.5000 | 6.5500 | 6.6500 | -5.136% | 7 | 3,830 | -97.444% |
| 2026-06-24 | 6.4000 | 7.0800 | 6.3000 | 7.0100 | +3.088% | 38 | 3,818 | -97.575% |
| 2026-06-23 | 6.5500 | 6.8000 | 6.3900 | 6.8000 | +19.089% | 50 | 3,827 | -97.500% |
| 2026-06-22 | 5.8000 | 5.9100 | 5.7000 | 5.7100 | -9.652% | 8 | 3,830 | -97.023% |
| 2026-06-18 | 6.3500 | 6.8200 | 6.2500 | 6.3200 | -20.703% | 79 | 3,835 | -97.310% |
| 2026-06-17 | 8.5000 | 8.5200 | 7.3900 | 7.9700 | -5.457% | 1,742 | 2,181 | -97.867% |
| 2026-06-16 | 7.4000 | 8.5500 | 6.9000 | 8.4300 | +17.573% | 43 | 2,182 | -97.983% |
| 2026-06-15 | 7.1400 | 7.3800 | 6.9300 | 7.1700 | -11.808% | 159 | 2,167 | -97.629% |
| 2026-06-12 | 9.1500 | 9.1500 | 7.9000 | 8.1300 | -9.162% | 83 | 2,116 | -97.909% |
| 2026-06-11 | 9.2000 | 9.8700 | 8.9500 | 8.9500 | -19.731% | 20 | 2,125 | -98.101% |
| 2026-06-10 | 10.2500 | 11.5300 | 10.2500 | 11.1500 | -2.790% | 127 | 2,092 | -98.475% |
| 2026-06-09 | 9.6800 | 13.1500 | 9.6700 | 11.4700 | +10.077% | 83 | 2,112 | -98.518% |
| 2026-06-08 | 9.9300 | 10.8000 | 9.9300 | 10.4200 | -18.275% | 454 | 2,065 | -98.369% |
| 2026-06-05 | 10.7700 | 12.9100 | 10.7700 | 12.7500 | +35.638% | 266 | 1,887 | -98.667% |
| 2026-06-04 | 10.2000 | 10.2000 | 9.4000 | 9.4000 | -1.157% | 13 | 1,884 | -98.191% |
| 2026-06-03 | 9.2300 | 9.9000 | 9.2300 | 9.5100 | -12.752% | 19 | 1,874 | -98.212% |
| 2026-06-02 | 11.8800 | 11.8800 | 10.9000 | 10.9000 | 0.000% | 220 | 1,896 | -98.440% |
| 2026-06-01 | 11.1000 | 11.4500 | 10.4200 | 10.9000 | +15.957% | 163 | 1,806 | -98.440% |
| 2026-05-29 | 8.5000 | 9.4000 | 8.4000 | 9.4000 | +13.117% | 46 | 1,798 | -98.191% |
| 2026-05-28 | 8.2000 | 8.8200 | 8.0800 | 8.3100 | -4.042% | 35 | 1,789 | -97.954% |
| 2026-05-27 | 8.7900 | 9.1500 | 8.6600 | 8.6600 | +3.589% | 19 | 1,780 | -98.037% |
| 2026-05-26 | 8.1500 | 8.5500 | 7.8500 | 8.3600 | +0.723% | 411 | 1,638 | -97.967% |
| 2026-05-22 | 8.5000 | 8.6000 | 8.2500 | 8.3000 | -9.783% | 40 | 1,643 | -97.952% |
| 2026-05-21 | 9.6500 | 9.8800 | 9.0000 | 9.2000 | -3.665% | 40 | 1,635 | -98.152% |
| 2026-05-20 | 9.1200 | 9.9000 | 9.1200 | 9.5500 | -9.048% | 120 | 1,632 | -98.220% |
| 2026-05-19 | 11.8000 | 12.4300 | 10.5000 | 10.5000 | -9.091% | 184 | 1,491 | -98.381% |
| 2026-05-18 | 11.3500 | 12.0500 | 11.2500 | 11.5500 | +0.435% | 31 | 1,483 | -98.528% |
| 2026-05-15 | 10.9000 | 12.0800 | 10.9000 | 11.5000 | +14.428% | 354 | 1,305 | -98.522% |
| 2026-05-14 | 10.9500 | 11.2100 | 10.0500 | 10.0500 | +1.005% | 238 | 1,229 | -98.308% |
| 2026-05-13 | 10.1000 | 10.6000 | 9.6700 | 9.9500 | -1.192% | 43 | 1,226 | -98.291% |
| 2026-05-12 | 10.1800 | 10.6900 | 9.6000 | 10.0700 | +5.445% | 102 | 1,164 | -98.312% |
| 2026-05-11 | 8.7000 | 9.6000 | 8.7000 | 9.5500 | -1.445% | 583 | 1,216 | -98.220% |
| 2026-05-08 | 10.7500 | 10.8100 | 9.2500 | 9.6900 | -14.626% | 394 | 1,252 | -98.246% |
| 2026-05-07 | 11.2400 | 11.3500 | 10.7000 | 11.3500 | +3.182% | 28 | 1,227 | -98.502% |
| 2026-05-06 | 11.5000 | 12.0000 | 11.0000 | 11.0000 | -10.131% | 864 | 578 | -98.455% |
| 2026-05-05 | 13.0000 | 13.0000 | 11.8000 | 12.2400 | -16.164% | 474 | 253 | -98.611% |
| 2026-05-04 | 14.5000 | 14.7000 | 14.4500 | 14.6000 | +2.098% | 63 | 274 | -98.836% |
| 2026-05-01 | 14.4100 | 14.6300 | 14.2000 | 14.3000 | -10.625% | 91 | 303 | -98.811% |
| 2026-04-30 | 15.3500 | 16.1500 | 15.3500 | 16.0000 | +3.560% | 33 | 300 | -98.938% |
| 2026-04-29 | 17.1500 | 17.1500 | 15.4500 | 15.4500 | -17.819% | 312 | 158 | -98.900% |
| 2026-04-28 | 19.7600 | 19.7600 | 18.8000 | 18.8000 | +2.564% | 25 | 149 | -99.096% |
| 2026-04-27 | 18.9500 | 19.0000 | 18.2000 | 18.3300 | -8.806% | 16 | 146 | -99.073% |
| 2026-04-24 | 19.7500 | 20.1000 | 19.3000 | 20.1000 | -23.574% | 147 | 2 | -99.154% |
| 2026-04-17 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -10.968% | 1 | 2 | -99.354% |
| 2026-04-15 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | 0.000% | 1 | 1 | -99.425% |