INTC261030P00092000
INTC Oct 30 2026 92.00 Put
optionOPRA
EODOct 26, 2026
5.05USD-31.757%(-2.35)2,665Vol4,334OI
INTC261030P00092000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.7600 | 7.1200 | 4.4000 | 5.0500 | -31.757% | 2,665 | 4,107 | 0.000% |
| 2026-10-23 | 8.9500 | 8.9500 | 6.9500 | 7.4000 | -14.153% | 789 | 4,672 | -31.757% |
| 2026-10-22 | 7.1000 | 9.1000 | 6.4100 | 8.6200 | +95.909% | 339 | 4,581 | -41.415% |
| 2026-10-21 | 4.8500 | 5.5000 | 4.4000 | 4.4000 | -15.385% | 1,476 | 3,923 | +14.773% |
| 2026-10-20 | 5.6000 | 6.7000 | 4.3500 | 5.2000 | +4.000% | 335 | 3,920 | -2.885% |
| 2026-10-19 | 4.2000 | 5.0500 | 3.6200 | 5.0000 | -24.471% | 2,432 | 2,344 | +1.000% |
| 2026-10-16 | 4.9500 | 6.8300 | 4.6000 | 6.6200 | +83.889% | 384 | 2,271 | -23.716% |
| 2026-10-15 | 5.3500 | 6.7900 | 3.6000 | 3.6000 | +10.092% | 569 | 1,831 | +40.278% |
| 2026-10-14 | 2.4600 | 3.4600 | 2.3400 | 3.2700 | +59.512% | 229 | 1,773 | +54.434% |
| 2026-10-13 | 2.5000 | 2.6700 | 1.9600 | 2.0500 | -0.485% | 254 | 1,711 | +146.341% |
| 2026-10-12 | 2.0500 | 2.2700 | 2.0100 | 2.0600 | +11.351% | 225 | 1,645 | +145.146% |
| 2026-10-09 | 1.5100 | 1.8500 | 1.5100 | 1.8500 | +3.933% | 27 | 1,637 | +172.973% |
| 2026-10-08 | 1.2500 | 1.9900 | 1.2100 | 1.7800 | +72.816% | 40 | 1,618 | +183.708% |
| 2026-10-07 | 1.0000 | 1.0300 | 0.9800 | 1.0300 | +19.767% | 14 | 1,615 | +390.291% |
| 2026-10-06 | 0.7400 | 0.9500 | 0.7400 | 0.8600 | +8.861% | 28 | 1,596 | +487.209% |
| 2026-10-05 | 1.1000 | 1.1000 | 0.7500 | 0.7900 | -4.819% | 309 | 1,418 | +539.241% |
| 2026-10-02 | 0.7000 | 0.8300 | 0.6100 | 0.8300 | -7.778% | 848 | 621 | +508.434% |
| 2026-10-01 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | -21.739% | 36 | 645 | +461.111% |
| 2026-09-30 | 1.2500 | 1.2500 | 1.1400 | 1.1500 | -18.440% | 15 | 644 | +339.130% |
| 2026-09-29 | 1.5100 | 1.5100 | 1.3500 | 1.4100 | -4.730% | 6 | 642 | +258.156% |
| 2026-09-28 | 1.4100 | 1.6000 | 1.2400 | 1.4800 | +39.623% | 34 | 628 | +241.216% |
| 2026-09-25 | 1.0000 | 1.1400 | 1.0000 | 1.0600 | +0.952% | 23 | 617 | +376.415% |
| 2026-09-24 | 1.2000 | 1.2500 | 1.0500 | 1.0500 | -24.460% | 444 | 233 | +380.952% |
| 2026-09-23 | 1.5300 | 1.5300 | 1.3600 | 1.3900 | +4.511% | 20 | 221 | +263.309% |
| 2026-09-22 | 1.6500 | 1.6500 | 1.3300 | 1.3300 | -15.823% | 56 | 241 | +279.699% |
| 2026-09-21 | 2.7700 | 2.7700 | 1.5800 | 1.5800 | -52.121% | 93 | 260 | +219.620% |
| 2026-09-18 | 3.2300 | 3.5000 | 3.2200 | 3.3000 | +0.610% | 82 | 192 | +53.030% |
| 2026-09-17 | 3.9900 | 3.9900 | 3.0400 | 3.2800 | -41.113% | 75 | 180 | +53.963% |
| 2026-09-16 | 4.9000 | 5.5700 | 4.4000 | 5.5700 | -11.587% | 137 | 58 | -9.336% |
| 2026-09-15 | 5.7800 | 6.3900 | 5.7800 | 6.3000 | -7.353% | 6 | 54 | -19.841% |
| 2026-09-14 | 5.9000 | 7.4800 | 5.9000 | 6.8000 | +41.667% | 24 | 32 | -25.735% |
| 2026-09-11 | 5.0600 | 5.2000 | 4.8000 | 4.8000 | -22.581% | 27 | 17 | +5.208% |
| 2026-09-10 | 5.8500 | 6.2000 | 5.5500 | 6.2000 | 0.000% | 19 | 0 | -18.548% |