INTC261030P00109000
INTC Oct 30 2026 109.00 Put
optionOPRA
EODOct 26, 2026
18.84USD-16.526%(-3.73)54Vol668OI
INTC261030P00109000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 21.6700 | 22.2500 | 17.9800 | 18.8400 | -16.526% | 54 | 711 | 0.000% |
| 2026-10-23 | 23.6700 | 23.6700 | 21.6000 | 22.5700 | -2.294% | 96 | 675 | -16.526% |
| 2026-10-22 | 21.3600 | 23.2000 | 20.7900 | 23.1000 | +29.775% | 48 | 666 | -18.442% |
| 2026-10-21 | 16.2700 | 18.2500 | 16.2700 | 17.8000 | +1.947% | 87 | 597 | +5.843% |
| 2026-10-20 | 19.6200 | 19.6200 | 16.2500 | 17.4600 | +1.512% | 44 | 595 | +7.904% |
| 2026-10-19 | 15.7000 | 17.3000 | 15.6500 | 17.2000 | -14.851% | 26 | 592 | +9.535% |
| 2026-10-16 | 16.4000 | 20.2000 | 16.4000 | 20.2000 | +41.655% | 31 | 588 | -6.733% |
| 2026-10-15 | 16.8500 | 18.8000 | 14.2600 | 14.2600 | +7.867% | 135 | 482 | +32.118% |
| 2026-10-14 | 11.7500 | 13.3000 | 11.2800 | 13.2200 | +26.750% | 52 | 461 | +42.511% |
| 2026-10-13 | 12.4500 | 12.4500 | 10.4300 | 10.4300 | -3.871% | 32 | 439 | +80.633% |
| 2026-10-12 | 10.2500 | 11.0600 | 9.9800 | 10.8500 | +19.100% | 55 | 421 | +73.641% |
| 2026-10-09 | 8.5700 | 9.4000 | 8.3000 | 9.1100 | +5.807% | 51 | 417 | +106.806% |
| 2026-10-08 | 6.9000 | 8.9600 | 6.3500 | 8.6100 | +45.932% | 128 | 378 | +118.815% |
| 2026-10-07 | 5.5600 | 6.0000 | 5.4800 | 5.9000 | +14.120% | 7 | 373 | +219.322% |
| 2026-10-06 | 4.3000 | 5.6800 | 4.3000 | 5.1700 | +11.183% | 27 | 363 | +264.410% |
| 2026-10-05 | 5.0500 | 5.0500 | 4.3100 | 4.6500 | +5.923% | 24 | 349 | +305.161% |
| 2026-10-02 | 3.6000 | 4.3900 | 3.2000 | 4.3900 | -4.565% | 40 | 337 | +329.157% |
| 2026-10-01 | 5.2000 | 5.2500 | 4.4000 | 4.6000 | -10.680% | 70 | 347 | +309.565% |
| 2026-09-30 | 4.8500 | 5.2500 | 4.8500 | 5.1500 | -15.850% | 15 | 343 | +265.825% |
| 2026-09-29 | 6.1000 | 6.2000 | 5.6000 | 6.1200 | -6.135% | 7 | 338 | +207.843% |
| 2026-09-28 | 5.2000 | 6.5900 | 5.2000 | 6.5200 | +44.248% | 253 | 181 | +188.957% |
| 2026-09-25 | 4.0900 | 4.6000 | 4.0900 | 4.5200 | +10.244% | 127 | 68 | +316.814% |
| 2026-09-24 | 4.8000 | 4.9000 | 4.1000 | 4.1000 | -24.908% | 9 | 66 | +359.512% |
| 2026-09-23 | 5.5000 | 5.5500 | 5.4600 | 5.4600 | +2.439% | 9 | 59 | +245.055% |
| 2026-09-22 | 5.7500 | 5.7500 | 5.2800 | 5.3300 | -8.889% | 29 | 49 | +253.471% |
| 2026-09-21 | 6.6000 | 6.6300 | 5.6000 | 5.8500 | -45.833% | 61 | 10 | +222.051% |
| 2026-09-18 | 10.1000 | 10.8000 | 10.0000 | 10.8000 | +6.931% | 15 | 8 | +74.444% |
| 2026-09-17 | 10.4000 | 10.6000 | 9.6000 | 10.1000 | 0.000% | 17 | 0 | +86.535% |