INTC261016P00095000
INTC Oct 16 2026 95.00 Put
optionOPRA
EODOct 6, 2026
0.20USD+25.000%(+0.04)165Vol7,408OI
INTC261016P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1400 | 0.2200 | 0.1300 | 0.2000 | +25.000% | 165 | 7,448 | 0.000% |
| 2026-10-05 | 0.3000 | 0.4900 | 0.1500 | 0.1600 | -15.789% | 427 | 7,441 | +25.000% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.0900 | 0.1900 | -17.391% | 607 | 7,549 | +5.263% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.2100 | 0.2300 | -32.353% | 1,752 | 8,254 | -13.043% |
| 2026-09-30 | 0.4600 | 0.4600 | 0.3100 | 0.3400 | -29.167% | 667 | 8,675 | -41.176% |
| 2026-09-29 | 0.5600 | 0.6200 | 0.4100 | 0.4800 | -18.644% | 1,600 | 9,277 | -58.333% |
| 2026-09-28 | 0.4900 | 0.6700 | 0.4200 | 0.5900 | +43.902% | 1,091 | 9,417 | -66.102% |
| 2026-09-25 | 0.4000 | 0.4100 | 0.2800 | 0.4100 | +5.128% | 1,131 | 8,690 | -51.220% |
| 2026-09-24 | 0.6400 | 0.6800 | 0.3800 | 0.3900 | -31.579% | 1,521 | 8,770 | -48.718% |
| 2026-09-23 | 0.5700 | 0.7000 | 0.5600 | 0.5700 | -5.000% | 682 | 8,518 | -64.912% |
| 2026-09-22 | 0.8300 | 0.8300 | 0.5800 | 0.6000 | -22.078% | 2,407 | 8,210 | -66.667% |
| 2026-09-21 | 1.1400 | 1.3900 | 0.6900 | 0.7700 | -63.507% | 2,746 | 8,645 | -74.026% |
| 2026-09-18 | 2.1100 | 2.4000 | 1.8000 | 2.1100 | -8.261% | 1,927 | 8,172 | -90.521% |
| 2026-09-17 | 2.9600 | 3.0000 | 1.8800 | 2.3000 | -46.759% | 3,444 | 7,445 | -91.304% |
| 2026-09-16 | 3.9600 | 4.7000 | 3.3300 | 4.3200 | -20.734% | 1,203 | 7,091 | -95.370% |
| 2026-09-15 | 5.0000 | 5.6400 | 4.4500 | 5.4500 | -2.679% | 935 | 6,605 | -96.330% |
| 2026-09-14 | 5.8000 | 7.0500 | 4.9500 | 5.6000 | +49.333% | 1,018 | 6,456 | -96.429% |
| 2026-09-11 | 4.2800 | 4.5500 | 3.5500 | 3.7500 | -25.743% | 770 | 6,389 | -94.667% |
| 2026-09-10 | 4.5800 | 5.4300 | 4.3500 | 5.0500 | +38.356% | 983 | 5,925 | -96.040% |
| 2026-09-09 | 4.5500 | 4.5500 | 3.6000 | 3.6500 | -14.118% | 1,359 | 5,142 | -94.521% |
| 2026-09-08 | 5.4500 | 5.4800 | 3.8500 | 4.2500 | -41.379% | 1,297 | 4,767 | -95.294% |
| 2026-09-04 | 8.1500 | 8.1500 | 6.9000 | 7.2500 | -18.994% | 438 | 4,635 | -97.241% |
| 2026-09-03 | 10.0500 | 10.3500 | 8.5000 | 8.9500 | -8.952% | 671 | 4,721 | -97.765% |
| 2026-09-02 | 11.1500 | 11.1500 | 9.4900 | 9.8300 | -5.024% | 99 | 4,676 | -97.965% |
| 2026-09-01 | 12.0000 | 12.0300 | 10.2500 | 10.3500 | +1.471% | 161 | 4,583 | -98.068% |
| 2026-08-31 | 10.2500 | 10.5200 | 9.4100 | 10.2000 | -2.486% | 29 | 4,581 | -98.039% |
| 2026-08-28 | 10.1500 | 10.8200 | 8.9500 | 10.4600 | +6.193% | 184 | 4,557 | -98.088% |
| 2026-08-27 | 10.9600 | 10.9600 | 9.3000 | 9.8500 | -19.723% | 120 | 4,537 | -97.970% |
| 2026-08-26 | 12.7000 | 13.2500 | 12.2000 | 12.2700 | -1.840% | 33 | 4,529 | -98.370% |
| 2026-08-25 | 11.3000 | 12.5000 | 11.3000 | 12.5000 | -1.961% | 64 | 4,504 | -98.400% |
| 2026-08-24 | 13.0000 | 13.8000 | 12.2000 | 12.7500 | +12.932% | 147 | 4,439 | -98.431% |
| 2026-08-21 | 10.2500 | 11.6000 | 10.2500 | 11.2900 | +7.319% | 638 | 4,784 | -98.229% |
| 2026-08-20 | 10.7000 | 11.4500 | 10.2000 | 10.5200 | +3.953% | 732 | 4,229 | -98.099% |
| 2026-08-19 | 8.5200 | 11.0500 | 8.5200 | 10.1200 | +15.922% | 582 | 3,980 | -98.024% |
| 2026-08-18 | 8.1000 | 9.3700 | 8.0500 | 8.7300 | +35.770% | 599 | 3,635 | -97.709% |
| 2026-08-17 | 7.1700 | 7.1700 | 6.1800 | 6.4300 | -11.310% | 236 | 3,545 | -96.890% |
| 2026-08-14 | 7.2700 | 7.5500 | 6.4000 | 7.2500 | -0.685% | 120 | 3,477 | -97.241% |
| 2026-08-13 | 7.5000 | 7.5000 | 6.5500 | 7.3000 | -11.836% | 171 | 3,432 | -97.260% |
| 2026-08-12 | 8.4500 | 8.5500 | 7.6000 | 8.2800 | -16.532% | 104 | 3,400 | -97.585% |
| 2026-08-11 | 10.1600 | 10.5000 | 9.7800 | 9.9200 | +2.798% | 253 | 3,339 | -97.984% |
| 2026-08-10 | 10.2500 | 11.0000 | 9.5300 | 9.6500 | +0.521% | 75 | 3,289 | -97.927% |
| 2026-08-07 | 9.5000 | 11.0500 | 9.4500 | 9.6000 | -8.397% | 220 | 3,183 | -97.917% |
| 2026-08-06 | 11.8000 | 12.1500 | 9.9000 | 10.4800 | -0.664% | 271 | 3,087 | -98.092% |
| 2026-08-05 | 11.5000 | 11.9000 | 10.1200 | 10.5500 | -8.420% | 105 | 3,023 | -98.104% |
| 2026-08-04 | 12.7700 | 12.7700 | 11.2700 | 11.5200 | -22.424% | 66 | 3,003 | -98.264% |
| 2026-08-03 | 16.8500 | 16.8500 | 14.5500 | 14.8500 | +3.197% | 105 | 3,038 | -98.653% |
| 2026-07-31 | 12.6200 | 15.0400 | 12.6200 | 14.3900 | -5.948% | 122 | 3,050 | -98.610% |
| 2026-07-30 | 17.4700 | 17.4700 | 14.3000 | 15.3000 | -24.593% | 421 | 3,028 | -98.693% |
| 2026-07-29 | 17.5000 | 20.3600 | 17.5000 | 20.2900 | +13.415% | 128 | 3,032 | -99.014% |
| 2026-07-28 | 17.8800 | 19.5500 | 17.3500 | 17.8900 | +19.267% | 215 | 2,975 | -98.882% |
| 2026-07-27 | 14.4900 | 17.6000 | 14.4900 | 15.0000 | -2.597% | 86 | 2,984 | -98.667% |
| 2026-07-24 | 13.0500 | 15.4000 | 12.2300 | 15.4000 | +10.951% | 458 | 2,955 | -98.701% |
| 2026-07-23 | 13.6400 | 14.0000 | 12.8400 | 13.8800 | +5.551% | 331 | 2,887 | -98.559% |
| 2026-07-22 | 12.5000 | 13.1500 | 12.0000 | 13.1500 | +5.284% | 121 | 2,864 | -98.479% |
| 2026-07-21 | 13.1500 | 13.4000 | 12.4900 | 12.4900 | -16.789% | 42 | 2,870 | -98.399% |
| 2026-07-20 | 13.9000 | 15.1000 | 13.9000 | 15.0100 | -7.346% | 190 | 2,841 | -98.668% |
| 2026-07-17 | 16.7000 | 18.0300 | 14.9500 | 16.2000 | +6.931% | 216 | 2,835 | -98.765% |
| 2026-07-16 | 14.0000 | 15.5500 | 14.0000 | 15.1500 | +16.988% | 106 | 2,761 | -98.680% |
| 2026-07-15 | 11.5400 | 13.9700 | 11.5400 | 12.9500 | +11.638% | 105 | 2,748 | -98.456% |
| 2026-07-14 | 11.5100 | 12.5000 | 11.3000 | 11.6000 | -10.906% | 37 | 2,746 | -98.276% |
| 2026-07-13 | 12.5000 | 13.0800 | 12.0200 | 13.0200 | +19.559% | 24 | 2,741 | -98.464% |
| 2026-07-10 | 11.8200 | 11.9000 | 10.8900 | 10.8900 | -1.180% | 28 | 2,750 | -98.163% |
| 2026-07-09 | 10.9500 | 11.0500 | 10.6000 | 11.0200 | -6.133% | 11 | 2,747 | -98.185% |
| 2026-07-08 | 12.1000 | 13.2400 | 11.7400 | 11.7400 | -3.055% | 12 | 2,741 | -98.296% |
| 2026-07-07 | 11.3000 | 12.2500 | 11.2000 | 12.1100 | +36.067% | 21 | 2,742 | -98.348% |
| 2026-07-06 | 8.4300 | 8.9500 | 8.4000 | 8.9000 | -11.881% | 524 | 2,382 | -97.753% |
| 2026-07-02 | 8.3500 | 10.3000 | 8.0000 | 10.1000 | +22.424% | 34 | 2,361 | -98.020% |
| 2026-07-01 | 7.2500 | 8.3000 | 7.0500 | 8.2500 | +32.000% | 297 | 2,313 | -97.576% |
| 2026-06-30 | 6.7000 | 6.7500 | 6.2000 | 6.2500 | -19.872% | 236 | 2,178 | -96.800% |
| 2026-06-29 | 8.6900 | 9.6800 | 7.8000 | 7.8000 | -4.878% | 42 | 2,169 | -97.436% |
| 2026-06-26 | 8.3500 | 8.3500 | 8.2000 | 8.2000 | -1.796% | 3 | 2,169 | -97.561% |
| 2026-06-25 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.339% | 9 | 2,169 | -97.605% |
| 2026-06-24 | 8.1000 | 8.6200 | 8.1000 | 8.5500 | +4.268% | 6 | 2,166 | -97.661% |
| 2026-06-23 | 7.7200 | 8.2000 | 7.6000 | 8.2000 | +18.841% | 252 | 2,078 | -97.561% |
| 2026-06-22 | 7.3000 | 7.3000 | 6.9000 | 6.9000 | -13.750% | 94 | 2,102 | -97.101% |
| 2026-06-18 | 7.7700 | 8.3100 | 7.7000 | 8.0000 | -17.098% | 90 | 2,072 | -97.500% |
| 2026-06-17 | 10.3500 | 10.4200 | 9.6500 | 9.6500 | -7.212% | 7 | 2,070 | -97.927% |
| 2026-06-16 | 9.0500 | 10.4000 | 9.0500 | 10.4000 | +16.854% | 296 | 1,858 | -98.077% |
| 2026-06-15 | 8.8000 | 8.9000 | 8.6900 | 8.9000 | -9.553% | 92 | 1,852 | -97.753% |
| 2026-06-12 | 10.8500 | 10.8500 | 9.4800 | 9.8400 | -13.380% | 135 | 1,830 | -97.967% |
| 2026-06-11 | 11.3000 | 12.2500 | 11.1700 | 11.3600 | -16.471% | 22 | 1,826 | -98.239% |
| 2026-06-10 | 13.0200 | 13.9500 | 13.0200 | 13.6000 | -6.849% | 16 | 1,820 | -98.529% |
| 2026-06-09 | 11.9000 | 16.1000 | 11.9000 | 14.6000 | +17.269% | 183 | 1,805 | -98.630% |
| 2026-06-08 | 12.4700 | 13.0200 | 12.4000 | 12.4500 | -19.677% | 251 | 1,759 | -98.394% |
| 2026-06-05 | 13.9500 | 15.5000 | 13.9500 | 15.5000 | +36.564% | 47 | 1,745 | -98.710% |
| 2026-06-04 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.731% | 1 | 1,745 | -98.238% |
| 2026-06-03 | 11.2500 | 12.0400 | 11.2500 | 12.0400 | -9.474% | 3 | 1,745 | -98.339% |
| 2026-06-02 | 14.0000 | 14.0000 | 13.2400 | 13.3000 | +0.758% | 130 | 1,722 | -98.496% |
| 2026-06-01 | 12.6600 | 13.7500 | 12.6600 | 13.2000 | +17.333% | 24 | 1,716 | -98.485% |
| 2026-05-29 | 8.8500 | 11.2500 | 8.7000 | 11.2500 | +11.386% | 71 | 1,689 | -98.222% |
| 2026-05-28 | 10.3700 | 10.8000 | 9.7500 | 10.1000 | -7.763% | 8 | 1,690 | -98.020% |
| 2026-05-27 | 11.0000 | 11.3000 | 10.7200 | 10.9500 | +5.288% | 54 | 1,671 | -98.174% |
| 2026-05-26 | 9.8800 | 10.5500 | 9.8400 | 10.4000 | +2.564% | 78 | 1,661 | -98.077% |
| 2026-05-22 | 10.6000 | 10.6000 | 10.1200 | 10.1400 | -6.972% | 32 | 1,657 | -98.028% |
| 2026-05-21 | 12.2500 | 12.2500 | 10.9000 | 10.9000 | -12.097% | 267 | 1,468 | -98.165% |
| 2026-05-20 | 11.7000 | 12.4000 | 11.2800 | 12.4000 | -3.502% | 8 | 1,467 | -98.387% |
| 2026-05-19 | 13.9500 | 15.0000 | 12.7000 | 12.8500 | -7.220% | 103 | 1,524 | -98.444% |
| 2026-05-18 | 12.5000 | 14.2000 | 12.5000 | 13.8500 | +0.290% | 134 | 1,448 | -98.556% |
| 2026-05-15 | 13.3000 | 14.1000 | 13.3000 | 13.8100 | +10.924% | 1,240 | 472 | -98.552% |
| 2026-05-14 | 13.1200 | 13.1200 | 12.4500 | 12.4500 | +4.184% | 22 | 477 | -98.394% |
| 2026-05-13 | 11.0000 | 12.5000 | 11.0000 | 11.9500 | -4.400% | 31 | 482 | -98.326% |
| 2026-05-12 | 11.5500 | 12.6700 | 11.5500 | 12.5000 | +10.327% | 73 | 503 | -98.400% |
| 2026-05-11 | 11.0000 | 11.6000 | 11.0000 | 11.3300 | -2.580% | 30 | 507 | -98.235% |
| 2026-05-08 | 13.2000 | 13.2000 | 10.8800 | 11.6300 | -13.788% | 136 | 444 | -98.280% |
| 2026-05-07 | 13.2700 | 13.7500 | 12.7000 | 13.4900 | +2.197% | 93 | 372 | -98.517% |
| 2026-05-06 | 13.6000 | 14.4200 | 13.2000 | 13.2000 | -9.651% | 25 | 356 | -98.485% |
| 2026-05-05 | 15.8500 | 15.8500 | 14.2400 | 14.6100 | -16.034% | 22 | 353 | -98.631% |
| 2026-05-04 | 17.2500 | 17.5500 | 17.2000 | 17.4000 | +2.353% | 46 | 336 | -98.851% |
| 2026-05-01 | 18.0900 | 18.0900 | 16.8000 | 17.0000 | -11.273% | 89 | 258 | -98.824% |
| 2026-04-30 | 18.6500 | 19.1600 | 18.1500 | 19.1600 | +4.414% | 119 | 155 | -98.956% |
| 2026-04-29 | 18.9500 | 19.0000 | 18.3500 | 18.3500 | -16.018% | 124 | 82 | -98.910% |
| 2026-04-28 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -1.577% | 3 | 82 | -99.085% |
| 2026-04-27 | 22.4000 | 22.4000 | 22.2000 | 22.2000 | -3.478% | 18 | 64 | -99.099% |
| 2026-04-24 | 21.4000 | 23.1300 | 21.4000 | 23.0000 | -26.984% | 5 | 60 | -99.130% |
| 2026-04-16 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 0.000% | 60 | 0 | -99.365% |