INTC261023P00105000
INTC Oct 23 2026 105.00 Put
optionOPRA
EODOct 21, 2026
11.97USD-7.568%(-0.98)232Vol3,183OI
INTC261023P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11.3400 | 13.9500 | 11.3400 | 11.9700 | -7.568% | 232 | 3,397 | 0.000% |
| 2026-10-20 | 14.2300 | 15.7400 | 11.5000 | 12.9500 | +1.569% | 286 | 3,439 | -7.568% |
| 2026-10-19 | 11.0300 | 12.9200 | 9.9500 | 12.7500 | -16.008% | 508 | 3,701 | -6.118% |
| 2026-10-16 | 11.5000 | 15.8000 | 11.5000 | 15.1800 | +47.809% | 249 | 3,685 | -21.146% |
| 2026-10-15 | 11.9700 | 15.2000 | 9.1800 | 10.2700 | +26.790% | 494 | 3,523 | +16.553% |
| 2026-10-14 | 6.4800 | 8.5500 | 5.9000 | 8.1000 | +51.685% | 373 | 3,503 | +47.778% |
| 2026-10-13 | 7.3500 | 7.6500 | 5.2600 | 5.3400 | -8.247% | 242 | 3,445 | +124.157% |
| 2026-10-12 | 5.4500 | 6.1500 | 5.0500 | 5.8200 | +30.787% | 665 | 3,530 | +105.670% |
| 2026-10-09 | 3.5500 | 4.7400 | 3.4500 | 4.4500 | +19.303% | 847 | 3,106 | +168.989% |
| 2026-10-08 | 2.7300 | 4.7200 | 2.4300 | 3.7300 | +81.951% | 2,452 | 1,550 | +220.912% |
| 2026-10-07 | 1.9300 | 2.1800 | 1.6100 | 2.0500 | -32.119% | 608 | 1,468 | +483.902% |
| 2026-10-06 | 2.0000 | 3.0500 | 1.9900 | 3.0200 | +37.273% | 509 | 1,245 | +296.358% |
| 2026-10-05 | 2.7200 | 2.7200 | 1.9900 | 2.2000 | +3.774% | 509 | 1,073 | +444.091% |
| 2026-10-02 | 1.6500 | 2.1800 | 1.4100 | 2.1200 | -7.424% | 255 | 1,040 | +464.623% |
| 2026-10-01 | 2.6500 | 2.9100 | 2.1700 | 2.2900 | -14.552% | 168 | 1,086 | +422.707% |
| 2026-09-30 | 2.8000 | 3.0500 | 2.6800 | 2.6800 | -23.647% | 301 | 969 | +346.642% |
| 2026-09-29 | 4.0000 | 4.0000 | 3.1500 | 3.5100 | -7.632% | 62 | 924 | +241.026% |
| 2026-09-28 | 2.8600 | 4.0500 | 2.8600 | 3.8000 | +50.198% | 237 | 854 | +215.000% |
| 2026-09-25 | 2.3800 | 2.5700 | 2.1200 | 2.5300 | +9.524% | 330 | 920 | +373.123% |
| 2026-09-24 | 3.1000 | 3.1000 | 2.2600 | 2.3100 | -25.484% | 156 | 880 | +418.182% |
| 2026-09-23 | 3.1500 | 3.5500 | 3.0800 | 3.1000 | +3.333% | 368 | 653 | +286.129% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.0000 | 3.0000 | -15.493% | 154 | 625 | +299.000% |
| 2026-09-21 | 5.1200 | 5.1200 | 3.3500 | 3.5500 | -51.370% | 361 | 520 | +237.183% |
| 2026-09-18 | 6.7500 | 7.7500 | 6.6700 | 7.3000 | +3.841% | 91 | 502 | +63.973% |
| 2026-09-17 | 8.5000 | 8.8000 | 6.5500 | 7.0300 | -34.299% | 616 | 109 | +70.270% |
| 2026-09-16 | 10.3700 | 10.7000 | 10.0000 | 10.7000 | -15.748% | 5 | 106 | +11.869% |
| 2026-09-15 | 11.5200 | 12.7000 | 11.5200 | 12.7000 | -2.308% | 3 | 104 | -5.748% |
| 2026-09-14 | 13.2500 | 13.6000 | 12.2400 | 13.0000 | +31.048% | 25 | 95 | -7.923% |
| 2026-09-11 | 9.8100 | 9.9200 | 9.8100 | 9.9200 | -11.822% | 11 | 94 | +20.665% |
| 2026-09-10 | 11.2500 | 12.1700 | 11.2500 | 11.2500 | +18.048% | 57 | 75 | +6.400% |
| 2026-09-09 | 11.2000 | 11.2000 | 9.2500 | 9.5300 | -9.238% | 35 | 53 | +25.603% |
| 2026-09-08 | 11.8500 | 12.1700 | 10.0300 | 10.5000 | 0.000% | 64 | 0 | +14.000% |