INTC261030P00105000
INTC Oct 30 2026 105.00 Put
optionOPRA
EODOct 26, 2026
14.84USD-20.429%(-3.81)129Vol3,768OI
INTC261030P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.8300 | 18.5000 | 13.9000 | 14.8400 | -20.429% | 129 | 3,798 | 0.000% |
| 2026-10-23 | 20.5500 | 20.5500 | 17.8000 | 18.6500 | -5.570% | 251 | 3,874 | -20.429% |
| 2026-10-22 | 18.1600 | 20.1800 | 17.1500 | 19.7500 | +40.370% | 215 | 3,928 | -24.861% |
| 2026-10-21 | 12.7400 | 14.7500 | 12.7400 | 14.0700 | +0.788% | 177 | 3,901 | +5.473% |
| 2026-10-20 | 16.3900 | 16.6800 | 13.0800 | 13.9600 | +0.072% | 86 | 3,914 | +6.304% |
| 2026-10-19 | 12.5000 | 14.1000 | 11.7000 | 13.9500 | -13.995% | 466 | 3,905 | +6.380% |
| 2026-10-16 | 13.1500 | 16.5800 | 13.1500 | 16.2200 | +34.050% | 428 | 3,858 | -8.508% |
| 2026-10-15 | 13.2800 | 15.3900 | 11.2700 | 12.1000 | +16.346% | 1,211 | 2,909 | +22.645% |
| 2026-10-14 | 9.1500 | 10.7000 | 8.4000 | 10.4000 | +38.852% | 217 | 2,864 | +42.692% |
| 2026-10-13 | 9.2500 | 9.7000 | 7.4900 | 7.4900 | -6.375% | 1,269 | 2,611 | +98.131% |
| 2026-10-12 | 7.7300 | 8.3800 | 7.7000 | 8.0000 | +18.694% | 757 | 2,539 | +85.500% |
| 2026-10-09 | 5.5900 | 7.0500 | 5.5900 | 6.7400 | +12.898% | 529 | 2,323 | +120.178% |
| 2026-10-08 | 5.0000 | 7.0000 | 4.6500 | 5.9700 | +49.250% | 384 | 2,207 | +148.576% |
| 2026-10-07 | 4.4500 | 4.4500 | 3.5000 | 4.0000 | -4.988% | 327 | 1,954 | +271.000% |
| 2026-10-06 | 3.0000 | 4.2100 | 3.0000 | 4.2100 | +23.824% | 297 | 1,851 | +252.494% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.0000 | 3.4000 | +13.333% | 618 | 1,416 | +336.471% |
| 2026-10-02 | 2.6000 | 3.0200 | 2.2600 | 3.0000 | -6.832% | 769 | 989 | +394.667% |
| 2026-10-01 | 3.8500 | 3.8500 | 3.0000 | 3.2200 | -10.556% | 248 | 1,039 | +360.870% |
| 2026-09-30 | 3.6500 | 4.0500 | 3.6000 | 3.6000 | -20.000% | 92 | 1,007 | +312.222% |
| 2026-09-29 | 4.8000 | 5.1500 | 4.1100 | 4.5000 | -3.226% | 154 | 946 | +229.778% |
| 2026-09-28 | 3.6200 | 5.0500 | 3.6200 | 4.6500 | +35.965% | 349 | 728 | +219.140% |
| 2026-09-25 | 3.3500 | 3.4500 | 2.9900 | 3.4200 | +10.323% | 183 | 687 | +333.918% |
| 2026-09-24 | 3.6000 | 3.8000 | 3.0000 | 3.1000 | -22.500% | 205 | 673 | +378.710% |
| 2026-09-23 | 4.0500 | 4.4000 | 3.9900 | 4.0000 | +5.541% | 332 | 523 | +271.000% |
| 2026-09-22 | 4.6000 | 4.6000 | 3.7900 | 3.7900 | -14.447% | 205 | 476 | +291.557% |
| 2026-09-21 | 5.1900 | 6.0300 | 4.3000 | 4.4300 | -46.173% | 173 | 360 | +234.989% |
| 2026-09-18 | 7.7700 | 8.8500 | 7.7700 | 8.2300 | +1.605% | 355 | 41 | +80.316% |
| 2026-09-17 | 9.5000 | 9.6000 | 7.5500 | 8.1000 | -28.634% | 98 | 7 | +83.210% |
| 2026-09-16 | 10.3200 | 11.3500 | 10.3200 | 11.3500 | -16.174% | 2 | 7 | +30.749% |
| 2026-09-15 | 13.2400 | 13.5800 | 13.1500 | 13.5400 | -3.835% | 6 | 1 | +9.601% |
| 2026-09-14 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | 0.000% | 1 | 0 | +5.398% |