INTC261023P00125000
INTC Oct 23 2026 125.00 Put
optionOPRA
EODOct 21, 2026
32.42USD+4.750%(+1.47)4Vol3OI
INTC261023P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 32.3400 | 32.42 | 32.3100 | 32.4200 | +4.750% | 4 | 3 | 0.000% |
| 2026-10-19 | 30.9500 | 30.95 | 30.9500 | 30.9500 | -3.281% | 5 | 19 | +4.750% |
| 2026-10-16 | 32.0000 | 32.00 | 32.0000 | 32.0000 | +2.564% | 5 | 19 | +1.313% |
| 2026-10-15 | 30.6400 | 31.20 | 30.6400 | 31.2000 | +17.958% | 1,909 | 1,272 | +3.910% |
| 2026-10-14 | 26.2700 | 26.59 | 26.0900 | 26.4500 | +17.975% | 16 | 1,277 | +22.571% |
| 2026-10-13 | 26.7700 | 26.77 | 22.4200 | 22.4200 | -5.640% | 39 | 1,271 | +44.603% |
| 2026-10-12 | 22.6800 | 24.04 | 22.6800 | 23.7600 | +27.742% | 21 | 1,290 | +36.448% |
| 2026-10-08 | 16.1000 | 19.28 | 16.1000 | 18.6000 | +37.269% | 12 | 1,296 | +74.301% |
| 2026-10-06 | 12.5000 | 13.75 | 12.5000 | 13.5500 | +16.209% | 9 | 1,291 | +139.262% |
| 2026-10-05 | 12.4000 | 12.43 | 11.6600 | 11.6600 | +8.364% | 14 | 1,280 | +178.045% |
| 2026-10-02 | 9.0000 | 10.76 | 8.1500 | 10.7600 | -5.198% | 113 | 1,273 | +201.301% |
| 2026-10-01 | 12.1000 | 12.10 | 11.3500 | 11.3500 | -2.491% | 12 | 1,273 | +185.639% |
| 2026-09-30 | 12.1200 | 12.12 | 11.6400 | 11.6400 | -13.842% | 5 | 1,276 | +178.522% |
| 2026-09-29 | 14.4500 | 14.45 | 13.4100 | 13.5100 | -6.892% | 32 | 1,236 | +139.970% |
| 2026-09-28 | 12.7500 | 14.92 | 12.5500 | 14.5100 | +34.977% | 95 | 1,227 | +123.432% |
| 2026-09-25 | 9.7200 | 10.90 | 9.3500 | 10.7500 | +16.216% | 79 | 1,210 | +201.581% |
| 2026-09-24 | 11.2800 | 11.28 | 9.2500 | 9.2500 | -22.269% | 111 | 1,157 | +250.486% |
| 2026-09-23 | 11.7400 | 12.95 | 11.6000 | 11.9000 | +4.021% | 156 | 1,069 | +172.437% |
| 2026-09-22 | 12.5100 | 12.51 | 11.4400 | 11.4400 | -7.816% | 986 | 126 | +183.392% |
| 2026-09-21 | 13.6500 | 13.65 | 11.7000 | 12.4100 | -40.193% | 178 | 40 | +161.241% |
| 2026-09-18 | 20.7500 | 20.75 | 20.7500 | 20.7500 | +2.469% | 8 | 36 | +56.241% |
| 2026-09-17 | 19.7500 | 20.25 | 18.7000 | 20.2500 | -27.704% | 7 | 36 | +60.099% |
| 2026-09-14 | 27.9100 | 28.40 | 27.9100 | 28.0100 | +4.906% | 9 | 29 | +15.744% |
| 2026-09-10 | 26.2000 | 26.70 | 26.2000 | 26.7000 | +8.669% | 16 | 13 | +21.423% |
| 2026-09-08 | 26.8500 | 26.85 | 23.5300 | 24.5700 | 0.000% | 20 | 0 | +31.950% |