INTC261218P00100000
INTC Dec 18 2026 100.00 Put
optionOPRA
EODOct 16, 2026
15.05USD+27.542%(+3.25)627Vol15,079OI
INTC261218P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 13.0600 | 15.3000 | 12.6000 | 15.0500 | +27.542% | 627 | 15,256 | 0.000% |
| 2026-10-15 | 13.0000 | 15.1500 | 11.2600 | 11.8000 | +12.919% | 765 | 15,205 | +27.542% |
| 2026-10-14 | 9.3500 | 10.9000 | 8.9200 | 10.4500 | +25.150% | 1,560 | 15,022 | +44.019% |
| 2026-10-13 | 9.5000 | 9.9000 | 8.3500 | 8.3500 | -3.132% | 1,883 | 15,142 | +80.240% |
| 2026-10-12 | 8.7100 | 9.0100 | 8.3500 | 8.6200 | +7.081% | 1,267 | 14,923 | +74.594% |
| 2026-10-09 | 7.1000 | 8.1000 | 7.1000 | 8.0500 | +8.054% | 731 | 14,526 | +86.957% |
| 2026-10-08 | 6.4400 | 8.1500 | 6.2000 | 7.4500 | +31.625% | 712 | 14,118 | +102.013% |
| 2026-10-07 | 5.4000 | 5.7700 | 5.1800 | 5.6600 | -0.702% | 543 | 13,926 | +165.901% |
| 2026-10-06 | 4.7000 | 5.7000 | 4.7000 | 5.7000 | +12.871% | 1,488 | 13,335 | +164.035% |
| 2026-10-05 | 5.8000 | 6.0500 | 4.7200 | 5.0500 | +1.406% | 3,601 | 10,497 | +198.020% |
| 2026-10-02 | 4.2800 | 5.0500 | 4.1500 | 4.9800 | -3.301% | 410 | 10,498 | +202.209% |
| 2026-10-01 | 5.8500 | 6.0000 | 5.0100 | 5.1500 | -6.534% | 256 | 10,458 | +192.233% |
| 2026-09-30 | 5.8000 | 6.0000 | 5.4600 | 5.5100 | -11.840% | 636 | 10,591 | +173.140% |
| 2026-09-29 | 6.3500 | 6.4600 | 5.9400 | 6.2500 | -2.344% | 896 | 10,678 | +140.800% |
| 2026-09-28 | 5.8500 | 6.7000 | 5.5000 | 6.4000 | +18.519% | 629 | 10,356 | +135.156% |
| 2026-09-25 | 5.0000 | 5.4000 | 4.8500 | 5.4000 | +7.784% | 258 | 10,194 | +178.704% |
| 2026-09-24 | 6.0800 | 6.0800 | 4.9200 | 5.0100 | -12.105% | 487 | 10,224 | +200.399% |
| 2026-09-23 | 5.6600 | 6.1500 | 5.6600 | 5.7000 | +0.885% | 342 | 10,145 | +164.035% |
| 2026-09-22 | 6.3000 | 6.3000 | 5.6500 | 5.6500 | -9.600% | 406 | 10,197 | +166.372% |
| 2026-09-21 | 7.0000 | 7.4700 | 6.0700 | 6.2500 | -32.065% | 1,989 | 9,496 | +140.800% |
| 2026-09-18 | 9.0000 | 9.7500 | 8.7000 | 9.2000 | +0.546% | 439 | 9,685 | +63.587% |
| 2026-09-17 | 10.3000 | 10.3000 | 8.7000 | 9.1500 | -24.380% | 568 | 9,375 | +64.481% |
| 2026-09-16 | 11.3500 | 12.7000 | 10.7800 | 12.1000 | -10.370% | 242 | 9,430 | +24.380% |
| 2026-09-15 | 13.1000 | 13.7500 | 12.7200 | 13.5000 | -0.369% | 141 | 9,536 | +11.481% |
| 2026-09-14 | 14.5000 | 15.4000 | 13.0500 | 13.5500 | +16.810% | 337 | 9,514 | +11.070% |
| 2026-09-11 | 12.2300 | 12.2300 | 11.1000 | 11.6000 | -10.769% | 1,162 | 9,577 | +29.741% |
| 2026-09-10 | 12.5100 | 13.4600 | 12.3500 | 13.0000 | +16.906% | 160 | 9,526 | +15.769% |
| 2026-09-09 | 12.4500 | 12.4500 | 11.1200 | 11.1200 | -7.023% | 546 | 9,300 | +35.342% |
| 2026-09-08 | 13.1200 | 13.2700 | 11.3500 | 11.9600 | -21.830% | 807 | 9,579 | +25.836% |
| 2026-09-04 | 15.8000 | 15.8000 | 14.7000 | 15.3000 | -8.328% | 131 | 9,677 | -1.634% |
| 2026-09-03 | 17.6000 | 18.0400 | 16.3000 | 16.6900 | -3.804% | 40 | 9,669 | -9.826% |
| 2026-09-02 | 17.4300 | 17.4300 | 17.2500 | 17.3500 | -5.450% | 8 | 9,673 | -13.256% |
| 2026-09-01 | 19.6100 | 19.6100 | 17.8000 | 18.3500 | +3.264% | 174 | 9,652 | -17.984% |
| 2026-08-31 | 17.5000 | 18.0500 | 17.5000 | 17.7700 | -2.363% | 95 | 9,709 | -15.307% |
| 2026-08-28 | 17.1000 | 18.2000 | 16.9300 | 18.2000 | +3.116% | 44 | 9,740 | -17.308% |
| 2026-08-27 | 17.4000 | 18.3000 | 17.0900 | 17.6500 | -11.307% | 245 | 9,570 | -14.731% |
| 2026-08-26 | 20.8500 | 20.8500 | 19.8900 | 19.9000 | -0.798% | 42 | 9,578 | -24.372% |
| 2026-08-25 | 19.0700 | 20.0600 | 19.0700 | 20.0600 | -2.146% | 45 | 9,560 | -24.975% |
| 2026-08-24 | 20.4800 | 21.4000 | 20.0000 | 20.5000 | +7.330% | 83 | 9,599 | -26.585% |
| 2026-08-21 | 18.6500 | 19.2000 | 18.2500 | 19.1000 | +4.945% | 36 | 9,585 | -21.204% |
| 2026-08-20 | 18.1000 | 19.0000 | 18.0500 | 18.2000 | +3.409% | 275 | 9,477 | -17.308% |
| 2026-08-19 | 17.2400 | 18.5600 | 17.1000 | 17.6000 | +9.046% | 441 | 9,547 | -14.489% |
| 2026-08-18 | 16.0400 | 17.0000 | 15.7000 | 16.1400 | +15.782% | 2,599 | 7,432 | -6.753% |
| 2026-08-17 | 14.0500 | 14.6500 | 13.3500 | 13.9400 | -4.192% | 530 | 7,612 | +7.963% |
| 2026-08-14 | 14.1700 | 14.8500 | 13.7000 | 14.5500 | -0.137% | 280 | 7,540 | +3.436% |
| 2026-08-13 | 15.3000 | 15.3000 | 13.5500 | 14.5700 | -6.901% | 419 | 7,509 | +3.294% |
| 2026-08-12 | 15.9000 | 16.0500 | 14.8400 | 15.6500 | -10.571% | 305 | 7,419 | -3.834% |
| 2026-08-11 | 18.5000 | 18.5000 | 17.4200 | 17.5000 | -1.685% | 511 | 7,417 | -14.000% |
| 2026-08-10 | 18.3000 | 18.3000 | 17.2300 | 17.8000 | +5.638% | 40 | 7,400 | -15.449% |
| 2026-08-07 | 17.0800 | 18.4700 | 16.8500 | 16.8500 | -8.174% | 30 | 7,388 | -10.682% |
| 2026-08-06 | 19.4000 | 19.4000 | 17.3000 | 18.3500 | +4.084% | 867 | 7,179 | -17.984% |
| 2026-08-05 | 19.1500 | 19.3000 | 17.5300 | 17.6300 | -6.720% | 40 | 7,173 | -14.634% |
| 2026-08-04 | 20.0000 | 20.0000 | 18.6000 | 18.9000 | -15.247% | 246 | 7,305 | -20.370% |
| 2026-08-03 | 24.1000 | 24.1000 | 21.9000 | 22.3000 | +3.818% | 42 | 7,302 | -32.511% |
| 2026-07-31 | 20.0500 | 21.9800 | 20.0500 | 21.4800 | -4.107% | 180 | 7,131 | -29.935% |
| 2026-07-30 | 24.7300 | 24.7300 | 22.0800 | 22.4000 | -14.176% | 53 | 7,095 | -32.812% |
| 2026-07-29 | 26.3500 | 27.4600 | 25.4500 | 26.1000 | +4.693% | 63 | 7,066 | -42.337% |
| 2026-07-28 | 25.1000 | 26.6000 | 24.7500 | 24.9300 | +10.554% | 811 | 6,395 | -39.631% |
| 2026-07-27 | 22.4000 | 24.9500 | 22.0700 | 22.5500 | -0.398% | 302 | 6,366 | -33.259% |
| 2026-07-24 | 19.9500 | 22.6400 | 19.9500 | 22.6400 | +6.893% | 146 | 6,398 | -33.525% |
| 2026-07-23 | 20.0000 | 21.1800 | 19.8500 | 21.1800 | +8.895% | 298 | 6,393 | -28.942% |
| 2026-07-22 | 19.8900 | 19.8900 | 19.1000 | 19.4500 | -0.256% | 140 | 6,487 | -22.622% |
| 2026-07-21 | 20.0000 | 20.0400 | 19.3800 | 19.5000 | -11.484% | 1,044 | 7,027 | -22.821% |
| 2026-07-20 | 22.1800 | 22.1800 | 21.2300 | 22.0300 | -5.247% | 51 | 7,028 | -31.684% |
| 2026-07-17 | 24.0400 | 24.7400 | 21.9800 | 23.2500 | +4.027% | 141 | 7,057 | -35.269% |
| 2026-07-16 | 20.8500 | 22.4700 | 20.8000 | 22.3500 | +12.142% | 167 | 7,040 | -32.662% |
| 2026-07-15 | 18.2200 | 20.8800 | 18.2200 | 19.9300 | +11.341% | 298 | 6,802 | -24.486% |
| 2026-07-14 | 18.2000 | 19.3000 | 17.9000 | 17.9000 | -8.440% | 47 | 6,788 | -15.922% |
| 2026-07-13 | 19.2000 | 20.0000 | 18.9500 | 19.5500 | +11.714% | 449 | 6,769 | -23.018% |
| 2026-07-10 | 18.5000 | 18.7500 | 17.4500 | 17.5000 | 0.000% | 192 | 6,772 | -14.000% |
| 2026-07-09 | 16.8900 | 17.6500 | 16.5000 | 17.5000 | -6.667% | 184 | 6,776 | -14.000% |
| 2026-07-08 | 18.8000 | 20.1500 | 18.6000 | 18.7500 | 0.000% | 781 | 6,086 | -19.733% |
| 2026-07-07 | 16.5000 | 18.9500 | 16.5000 | 18.7500 | +25.000% | 261 | 5,863 | -19.733% |
| 2026-07-06 | 14.8000 | 15.2000 | 14.2500 | 15.0000 | -8.537% | 38 | 5,850 | +0.333% |
| 2026-07-02 | 14.3000 | 16.4000 | 13.5000 | 16.4000 | +17.310% | 2,126 | 3,950 | -8.232% |
| 2026-07-01 | 12.3300 | 14.1000 | 12.3300 | 13.9800 | +19.692% | 145 | 3,861 | +7.654% |
| 2026-06-30 | 12.7500 | 12.7500 | 11.3000 | 11.6800 | -11.782% | 152 | 3,830 | +28.853% |
| 2026-06-29 | 14.4000 | 16.2500 | 13.1500 | 13.2400 | -5.899% | 230 | 3,897 | +13.671% |
| 2026-06-26 | 14.7000 | 14.7000 | 13.7900 | 14.0700 | +3.456% | 85 | 3,893 | +6.965% |
| 2026-06-25 | 12.2500 | 15.0000 | 12.2500 | 13.6000 | -6.529% | 160 | 3,901 | +10.662% |
| 2026-06-24 | 13.8300 | 14.5500 | 13.0000 | 14.5500 | +4.752% | 149 | 3,822 | +3.436% |
| 2026-06-23 | 13.7500 | 14.1500 | 13.1000 | 13.8900 | +13.203% | 280 | 3,724 | +8.351% |
| 2026-06-22 | 12.3200 | 12.7000 | 12.2500 | 12.2700 | -9.978% | 89 | 3,703 | +22.657% |
| 2026-06-18 | 13.5000 | 14.1200 | 13.1000 | 13.6300 | -12.628% | 233 | 3,591 | +10.418% |
| 2026-06-17 | 15.7000 | 15.9000 | 15.1000 | 15.6000 | -7.692% | 188 | 3,454 | -3.526% |
| 2026-06-16 | 14.9200 | 16.9000 | 14.5500 | 16.9000 | +14.576% | 184 | 3,376 | -10.947% |
| 2026-06-15 | 13.9500 | 14.8500 | 13.9500 | 14.7500 | -6.646% | 365 | 3,243 | +2.034% |
| 2026-06-12 | 16.7000 | 16.9000 | 15.4000 | 15.8000 | -6.454% | 167 | 3,233 | -4.747% |
| 2026-06-11 | 17.1500 | 18.7200 | 16.7100 | 16.8900 | -14.481% | 75 | 3,226 | -10.894% |
| 2026-06-10 | 19.9500 | 20.2500 | 18.6000 | 19.7500 | +0.254% | 107 | 3,205 | -23.797% |
| 2026-06-09 | 17.9500 | 21.8400 | 17.9500 | 19.7000 | +3.684% | 78 | 3,196 | -23.604% |
| 2026-06-08 | 18.7000 | 19.4000 | 18.3000 | 19.0000 | -14.027% | 169 | 3,256 | -20.789% |
| 2026-06-05 | 19.4200 | 22.1700 | 19.4200 | 22.1000 | +27.011% | 563 | 2,773 | -31.900% |
| 2026-06-04 | 18.7000 | 18.7000 | 17.4000 | 17.4000 | -2.192% | 96 | 2,800 | -13.506% |
| 2026-06-03 | 17.2500 | 18.4500 | 16.8500 | 17.7900 | -9.188% | 261 | 2,594 | -15.402% |
| 2026-06-02 | 19.9000 | 20.2500 | 19.2200 | 19.5900 | +2.351% | 169 | 2,479 | -23.175% |
| 2026-06-01 | 18.8000 | 19.8300 | 18.8000 | 19.1400 | +16.636% | 425 | 2,168 | -21.369% |
| 2026-05-29 | 15.2500 | 16.5500 | 14.2000 | 16.4100 | +5.871% | 34 | 2,156 | -8.288% |
| 2026-05-28 | 15.3500 | 16.5000 | 15.2500 | 15.5000 | -3.427% | 54 | 2,146 | -2.903% |
| 2026-05-27 | 15.4100 | 16.6000 | 15.4100 | 16.0500 | +1.582% | 101 | 2,075 | -6.231% |
| 2026-05-26 | 15.6000 | 15.8000 | 14.9600 | 15.8000 | -0.315% | 324 | 1,752 | -4.747% |
| 2026-05-22 | 15.8500 | 16.2500 | 15.3000 | 15.8500 | -1.918% | 258 | 1,732 | -5.047% |
| 2026-05-21 | 16.6000 | 17.1000 | 16.1000 | 16.1600 | -2.943% | 105 | 1,685 | -6.869% |
| 2026-05-20 | 18.1500 | 18.1500 | 16.2600 | 16.6500 | -10.484% | 469 | 1,573 | -9.610% |
| 2026-05-19 | 19.4600 | 20.9500 | 18.1500 | 18.6000 | -3.627% | 120 | 1,486 | -19.086% |
| 2026-05-18 | 19.0000 | 20.0000 | 19.0000 | 19.3000 | -0.207% | 89 | 1,486 | -22.021% |
| 2026-05-15 | 19.8000 | 20.2000 | 19.2400 | 19.3400 | +8.591% | 188 | 1,452 | -22.182% |
| 2026-05-14 | 18.5000 | 18.5000 | 17.5000 | 17.8100 | +3.547% | 105 | 1,435 | -15.497% |
| 2026-05-13 | 16.1500 | 18.1500 | 15.7000 | 17.2000 | -1.714% | 88 | 1,409 | -12.500% |
| 2026-05-12 | 17.3000 | 18.5600 | 16.7500 | 17.5000 | +6.707% | 183 | 1,319 | -14.000% |
| 2026-05-11 | 16.0000 | 16.7500 | 15.3500 | 16.4000 | -2.090% | 259 | 1,295 | -8.232% |
| 2026-05-08 | 18.1500 | 18.6000 | 15.5500 | 16.7500 | -11.376% | 1,130 | 420 | -10.149% |
| 2026-05-07 | 18.4000 | 19.1100 | 18.2000 | 18.9000 | +2.662% | 100 | 396 | -20.370% |
| 2026-05-06 | 19.4500 | 19.8600 | 18.4100 | 18.4100 | -8.635% | 107 | 367 | -18.251% |
| 2026-05-05 | 21.5000 | 21.5000 | 19.6500 | 20.1500 | -12.771% | 148 | 276 | -25.310% |
| 2026-05-04 | 22.4000 | 23.3900 | 22.4000 | 23.1000 | +2.895% | 116 | 296 | -34.848% |
| 2026-05-01 | 23.2000 | 24.0000 | 21.9500 | 22.4500 | -8.367% | 223 | 188 | -32.962% |
| 2026-04-30 | 24.0000 | 24.5200 | 23.5000 | 24.5000 | +1.031% | 79 | 127 | -38.571% |
| 2026-04-29 | 25.8000 | 25.8000 | 24.0000 | 24.2500 | -16.235% | 88 | 57 | -37.938% |
| 2026-04-28 | 27.8300 | 28.9500 | 27.7100 | 28.9500 | +4.137% | 3 | 56 | -48.014% |
| 2026-04-27 | 27.5000 | 27.8000 | 26.8000 | 27.8000 | -5.184% | 26 | 30 | -45.863% |
| 2026-04-24 | 26.4000 | 29.3200 | 26.4000 | 29.3200 | -23.646% | 35 | 1 | -48.670% |
| 2026-04-22 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | 0.000% | 1 | 1 | -60.807% |