INTC261030P00086000
INTC Oct 30 2026 86.00 Put
optionOPRA
EODOct 26, 2026
2.28USD-40.000%(-1.52)1,616Vol4,739OI
INTC261030P00086000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.3000 | 3.9500 | 1.8700 | 2.2800 | -40.000% | 1,616 | 4,583 | 0.000% |
| 2026-10-23 | 4.9000 | 5.1500 | 3.5000 | 3.8000 | -21.649% | 2,222 | 4,252 | -40.000% |
| 2026-10-22 | 3.8000 | 5.3500 | 3.1500 | 4.8500 | +135.437% | 1,480 | 3,936 | -52.990% |
| 2026-10-21 | 1.8000 | 2.8500 | 1.8000 | 2.0600 | -17.600% | 196 | 3,891 | +10.680% |
| 2026-10-20 | 3.0500 | 3.5000 | 2.0800 | 2.5000 | +4.167% | 123 | 3,873 | -8.800% |
| 2026-10-19 | 2.4700 | 2.5200 | 1.7100 | 2.4000 | -33.333% | 472 | 3,735 | -5.000% |
| 2026-10-16 | 2.2600 | 3.7300 | 2.2500 | 3.6000 | +108.092% | 3,048 | 3,936 | -36.667% |
| 2026-10-15 | 2.5700 | 3.9500 | 1.7300 | 1.7300 | +11.613% | 2,887 | 1,516 | +31.792% |
| 2026-10-14 | 1.0000 | 1.6800 | 0.9300 | 1.5500 | +56.566% | 624 | 1,717 | +47.097% |
| 2026-10-13 | 1.0200 | 1.2500 | 0.9000 | 0.9900 | +7.609% | 737 | 1,152 | +130.303% |
| 2026-10-12 | 0.9200 | 1.0100 | 0.9100 | 0.9200 | +15.000% | 54 | 1,139 | +147.826% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.7000 | 0.8000 | -11.111% | 9 | 1,136 | +185.000% |
| 2026-10-08 | 0.5800 | 1.0200 | 0.5700 | 0.9000 | +95.652% | 532 | 620 | +153.333% |
| 2026-10-06 | 0.3600 | 0.4600 | 0.3600 | 0.4600 | +17.949% | 105 | 604 | +395.652% |
| 2026-10-05 | 0.4200 | 0.4400 | 0.3900 | 0.3900 | +8.333% | 9 | 602 | +484.615% |
| 2026-10-02 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -34.545% | 1,001 | 1,330 | +533.333% |
| 2026-10-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 1 | 1,329 | +314.545% |
| 2026-09-30 | 0.5900 | 0.6600 | 0.5400 | 0.6100 | -15.278% | 1,042 | 306 | +273.770% |
| 2026-09-29 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | -15.294% | 105 | 215 | +216.667% |
| 2026-09-28 | 0.7200 | 0.8700 | 0.7200 | 0.8500 | +39.344% | 508 | 709 | +168.235% |
| 2026-09-25 | 0.5800 | 0.6100 | 0.5500 | 0.6100 | -3.175% | 5 | 708 | +273.770% |
| 2026-09-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -20.253% | 1 | 707 | +261.905% |
| 2026-09-23 | 0.8000 | 0.9000 | 0.7900 | 0.7900 | +1.282% | 17 | 707 | +188.608% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.7800 | 0.7800 | -17.895% | 24 | 704 | +192.308% |
| 2026-09-21 | 1.3900 | 1.3900 | 0.9400 | 0.9500 | -50.262% | 668 | 65 | +140.000% |
| 2026-09-18 | 1.9300 | 2.1500 | 1.9000 | 1.9100 | +4.372% | 33 | 36 | +19.372% |
| 2026-09-17 | 2.4800 | 2.4800 | 1.8300 | 1.8300 | -47.262% | 12 | 38 | +24.590% |
| 2026-09-16 | 3.0700 | 3.4700 | 2.9500 | 3.4700 | -11.026% | 11 | 37 | -34.294% |
| 2026-09-15 | 3.3000 | 3.9100 | 3.3000 | 3.9000 | +4.000% | 24 | 20 | -41.538% |
| 2026-09-14 | 4.2600 | 4.3800 | 3.7500 | 3.7500 | +24.585% | 12 | 10 | -39.200% |
| 2026-09-11 | 2.9900 | 3.0100 | 2.9900 | 3.0100 | 0.000% | 10 | 10 | -24.252% |