INTC261218P00105000
INTC Dec 18 2026 105.00 Put
optionOPRA
EODOct 16, 2026
18.65USD+28.709%(+4.16)130Vol6,559OI
INTC261218P00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 16.2500 | 19.0300 | 16.0300 | 18.6500 | +28.709% | 130 | 6,577 | 0.000% |
| 2026-10-15 | 16.1500 | 18.7000 | 14.4900 | 14.4900 | +6.544% | 437 | 6,405 | +28.709% |
| 2026-10-14 | 12.1500 | 13.9500 | 12.1000 | 13.6000 | +22.523% | 274 | 6,389 | +37.132% |
| 2026-10-13 | 12.8000 | 12.8000 | 11.1000 | 11.1000 | -3.478% | 217 | 6,421 | +68.018% |
| 2026-10-12 | 11.4400 | 11.9000 | 11.0800 | 11.5000 | +9.005% | 409 | 6,170 | +62.174% |
| 2026-10-09 | 9.5600 | 10.6700 | 9.4000 | 10.5500 | +8.205% | 477 | 6,219 | +76.777% |
| 2026-10-08 | 8.8000 | 10.5500 | 8.2000 | 9.7500 | +29.139% | 1,310 | 5,593 | +91.282% |
| 2026-10-07 | 7.8000 | 7.8000 | 7.0400 | 7.5500 | -3.453% | 595 | 5,225 | +147.020% |
| 2026-10-06 | 6.5000 | 7.8200 | 6.5000 | 7.8200 | +15.000% | 1,707 | 4,490 | +138.491% |
| 2026-10-05 | 7.3700 | 7.3700 | 6.4800 | 6.8000 | +3.030% | 154 | 4,390 | +174.265% |
| 2026-10-02 | 6.0000 | 6.6000 | 5.6000 | 6.6000 | -3.930% | 257 | 4,368 | +182.576% |
| 2026-10-01 | 7.5000 | 7.7000 | 6.5500 | 6.8700 | -7.162% | 348 | 4,145 | +171.470% |
| 2026-09-30 | 7.2400 | 7.6500 | 7.2400 | 7.4000 | -8.302% | 50 | 4,127 | +152.027% |
| 2026-09-29 | 8.3500 | 8.3700 | 7.8500 | 8.0700 | -3.353% | 322 | 4,294 | +131.103% |
| 2026-09-28 | 7.5600 | 8.7500 | 7.5600 | 8.3500 | +20.665% | 306 | 4,161 | +123.353% |
| 2026-09-25 | 6.6000 | 7.0500 | 6.5000 | 6.9200 | +6.298% | 513 | 3,908 | +169.509% |
| 2026-09-24 | 7.6000 | 7.6000 | 6.4500 | 6.5100 | -13.660% | 220 | 3,854 | +186.482% |
| 2026-09-23 | 7.6000 | 8.0000 | 7.5400 | 7.5400 | +0.133% | 317 | 3,843 | +147.347% |
| 2026-09-22 | 7.7300 | 7.9000 | 7.4000 | 7.5300 | -5.875% | 646 | 3,548 | +147.676% |
| 2026-09-21 | 9.2000 | 9.5000 | 7.8000 | 8.0000 | -31.330% | 394 | 3,553 | +133.125% |
| 2026-09-18 | 11.5400 | 12.4000 | 11.0500 | 11.6500 | -0.427% | 323 | 3,482 | +60.086% |
| 2026-09-17 | 12.8000 | 12.8000 | 11.0600 | 11.7000 | -25.000% | 388 | 3,475 | +59.402% |
| 2026-09-16 | 14.2000 | 15.6500 | 13.5000 | 15.6000 | -3.406% | 131 | 3,471 | +19.551% |
| 2026-09-15 | 15.8000 | 16.2500 | 15.5200 | 16.1500 | -3.582% | 69 | 3,458 | +15.480% |
| 2026-09-14 | 18.5500 | 18.5500 | 16.1000 | 16.7500 | +17.709% | 85 | 3,509 | +11.343% |
| 2026-09-11 | 14.7000 | 15.4200 | 14.0000 | 14.2300 | -8.489% | 79 | 3,502 | +31.061% |
| 2026-09-10 | 15.6000 | 16.4000 | 15.1500 | 15.5500 | +12.437% | 91 | 3,526 | +19.936% |
| 2026-09-09 | 14.5500 | 14.5500 | 13.7000 | 13.8300 | -6.110% | 1,089 | 2,532 | +34.852% |
| 2026-09-08 | 16.3000 | 16.3000 | 14.0000 | 14.7300 | -19.902% | 138 | 2,492 | +26.612% |
| 2026-09-04 | 18.0000 | 18.3900 | 18.0000 | 18.3900 | -8.507% | 14 | 2,499 | +1.414% |
| 2026-09-03 | 21.3300 | 21.3300 | 19.7700 | 20.1000 | -3.039% | 48 | 2,483 | -7.214% |
| 2026-09-02 | 21.5000 | 21.7500 | 20.7300 | 20.7300 | -3.581% | 17 | 2,479 | -10.034% |
| 2026-08-31 | 21.1000 | 21.5000 | 21.1000 | 21.5000 | -0.922% | 5 | 2,526 | -13.256% |
| 2026-08-28 | 21.8500 | 21.8500 | 21.7000 | 21.7000 | +1.402% | 15 | 2,511 | -14.055% |
| 2026-08-27 | 22.1000 | 22.1000 | 20.4900 | 21.4000 | -9.437% | 219 | 2,433 | -12.850% |
| 2026-08-26 | 23.9500 | 24.1200 | 23.6200 | 23.6300 | +0.042% | 66 | 2,405 | -21.075% |
| 2026-08-25 | 23.5500 | 23.6200 | 22.9000 | 23.6200 | -1.047% | 32 | 2,428 | -21.041% |
| 2026-08-24 | 25.2000 | 25.2000 | 23.8700 | 23.8700 | +6.753% | 30 | 2,428 | -21.868% |
| 2026-08-21 | 21.8700 | 22.6500 | 21.8700 | 22.3600 | +2.569% | 57 | 2,431 | -16.592% |
| 2026-08-20 | 22.4500 | 22.4500 | 21.4000 | 21.8000 | +4.057% | 78 | 2,441 | -14.450% |
| 2026-08-19 | 20.6000 | 22.0500 | 20.6000 | 20.9500 | +6.345% | 87 | 2,402 | -10.979% |
| 2026-08-18 | 19.2000 | 20.1900 | 19.2000 | 19.7000 | +18.035% | 113 | 2,352 | -5.330% |
| 2026-08-17 | 16.5800 | 17.1000 | 16.1000 | 16.6900 | -4.629% | 234 | 2,160 | +11.744% |
| 2026-08-14 | 16.7500 | 17.9000 | 16.4500 | 17.5000 | +2.700% | 70 | 2,163 | +6.571% |
| 2026-08-13 | 16.8000 | 17.2700 | 16.1000 | 17.0400 | -3.729% | 64 | 2,141 | +9.448% |
| 2026-08-12 | 18.2800 | 18.7000 | 17.7000 | 17.7000 | -15.311% | 40 | 2,149 | +5.367% |
| 2026-08-10 | 21.4500 | 21.4500 | 19.9600 | 20.9000 | +6.307% | 80 | 2,138 | -10.766% |
| 2026-08-07 | 19.8000 | 19.8000 | 19.6600 | 19.6600 | -5.978% | 4 | 2,137 | -5.137% |
| 2026-08-06 | 22.6500 | 22.6500 | 20.7700 | 20.9100 | +2.249% | 74 | 2,158 | -10.808% |
| 2026-08-05 | 22.0800 | 22.0800 | 20.4500 | 20.4500 | -5.455% | 32 | 2,162 | -8.802% |
| 2026-08-04 | 22.3500 | 22.4000 | 21.6300 | 21.6300 | -15.837% | 27 | 2,160 | -13.777% |
| 2026-08-03 | 25.9000 | 26.3500 | 25.6500 | 25.7000 | +0.039% | 122 | 2,158 | -27.432% |
| 2026-07-31 | 25.0500 | 25.6900 | 24.8500 | 25.6900 | -1.268% | 15 | 2,153 | -27.404% |
| 2026-07-30 | 25.9300 | 26.0200 | 25.5000 | 26.0200 | -9.747% | 17 | 2,143 | -28.324% |
| 2026-07-29 | 28.5900 | 30.6000 | 28.5900 | 28.8300 | +0.981% | 4 | 2,142 | -35.310% |
| 2026-07-28 | 28.7500 | 30.1500 | 28.2500 | 28.5500 | +10.147% | 87 | 2,127 | -34.676% |
| 2026-07-27 | 25.0500 | 27.7000 | 25.0500 | 25.9200 | -0.346% | 210 | 2,043 | -28.048% |
| 2026-07-24 | 23.7000 | 26.3200 | 23.7000 | 26.0100 | +7.925% | 44 | 2,026 | -28.297% |
| 2026-07-23 | 23.3500 | 24.1500 | 22.8500 | 24.1000 | +6.779% | 316 | 1,795 | -22.614% |
| 2026-07-22 | 23.4000 | 23.4000 | 22.2000 | 22.5700 | +0.759% | 13 | 1,794 | -17.368% |
| 2026-07-21 | 22.5300 | 22.5300 | 22.1600 | 22.4000 | -10.112% | 4 | 1,793 | -16.741% |
| 2026-07-20 | 24.4500 | 25.2200 | 24.2000 | 24.9200 | -6.492% | 61 | 1,819 | -25.161% |
| 2026-07-17 | 26.4200 | 26.6500 | 26.4200 | 26.6500 | +3.899% | 16 | 1,818 | -30.019% |
| 2026-07-16 | 24.1000 | 25.6500 | 23.5300 | 25.6500 | +10.323% | 34 | 1,807 | -27.290% |
| 2026-07-15 | 21.3700 | 24.0000 | 21.3700 | 23.2500 | +11.244% | 134 | 1,680 | -19.785% |
| 2026-07-14 | 21.7300 | 21.7300 | 20.9000 | 20.9000 | -7.767% | 17 | 1,690 | -10.766% |
| 2026-07-13 | 21.5500 | 22.7500 | 21.5500 | 22.6600 | +10.807% | 36 | 1,675 | -17.696% |
| 2026-07-10 | 21.0500 | 21.0500 | 20.2900 | 20.4500 | +1.995% | 8 | 1,671 | -8.802% |
| 2026-07-09 | 19.1000 | 20.3100 | 19.1000 | 20.0500 | -9.481% | 21 | 1,673 | -6.983% |
| 2026-07-08 | 21.8000 | 22.9000 | 21.2800 | 22.1500 | +3.505% | 19 | 1,672 | -15.801% |
| 2026-07-07 | 20.4800 | 21.5500 | 20.4800 | 21.4000 | +24.854% | 42 | 1,651 | -12.850% |
| 2026-07-06 | 16.8500 | 17.2500 | 16.8500 | 17.1400 | -8.830% | 13 | 1,658 | +8.810% |
| 2026-07-02 | 16.1000 | 18.8000 | 16.1000 | 18.8000 | +17.500% | 109 | 1,619 | -0.798% |
| 2026-07-01 | 14.1700 | 16.1500 | 14.1700 | 16.0000 | +18.782% | 121 | 1,560 | +16.562% |
| 2026-06-30 | 14.0500 | 14.0600 | 13.2000 | 13.4700 | -12.532% | 127 | 1,511 | +38.456% |
| 2026-06-29 | 18.0000 | 18.3000 | 15.4000 | 15.4000 | -4.762% | 103 | 1,522 | +21.104% |
| 2026-06-26 | 16.2300 | 16.4000 | 15.9500 | 16.1700 | +1.443% | 168 | 1,403 | +15.337% |
| 2026-06-25 | 14.3000 | 17.2000 | 14.3000 | 15.9400 | -4.608% | 114 | 1,377 | +17.001% |
| 2026-06-24 | 15.7500 | 16.7100 | 15.2000 | 16.7100 | +3.467% | 144 | 1,313 | +11.610% |
| 2026-06-23 | 15.1000 | 16.1500 | 15.1000 | 16.1500 | +12.309% | 64 | 1,294 | +15.480% |
| 2026-06-22 | 14.4300 | 14.8200 | 14.2300 | 14.3800 | -8.814% | 60 | 1,248 | +29.694% |
| 2026-06-18 | 15.7700 | 15.9000 | 15.3000 | 15.7700 | -11.653% | 65 | 1,236 | +18.263% |
| 2026-06-17 | 18.7500 | 18.8300 | 17.8500 | 17.8500 | -8.462% | 63 | 1,217 | +4.482% |
| 2026-06-16 | 17.1500 | 19.5000 | 16.9500 | 19.5000 | +14.370% | 98 | 1,198 | -4.359% |
| 2026-06-15 | 16.5500 | 17.0500 | 16.5500 | 17.0500 | -5.540% | 41 | 1,197 | +9.384% |
| 2026-06-12 | 19.4500 | 19.4500 | 17.9000 | 18.0500 | -7.102% | 74 | 1,187 | +3.324% |
| 2026-06-11 | 19.9500 | 21.2700 | 19.4300 | 19.4300 | -14.216% | 90 | 1,192 | -4.014% |
| 2026-06-10 | 21.8500 | 23.0200 | 21.8500 | 22.6500 | -3.617% | 83 | 1,183 | -17.660% |
| 2026-06-09 | 20.9000 | 25.3900 | 20.9000 | 23.5000 | +8.295% | 5 | 1,183 | -20.638% |
| 2026-06-08 | 22.2000 | 22.2000 | 21.2000 | 21.7000 | -12.288% | 19 | 1,192 | -14.055% |
| 2026-06-05 | 21.8100 | 24.9000 | 21.8100 | 24.7400 | +22.597% | 175 | 1,040 | -24.616% |
| 2026-06-04 | 20.8500 | 20.9500 | 20.1800 | 20.1800 | -4.586% | 43 | 1,043 | -7.582% |
| 2026-06-03 | 20.1100 | 21.1500 | 20.1100 | 21.1500 | -5.958% | 42 | 1,042 | -11.820% |
| 2026-06-02 | 23.2000 | 23.2000 | 22.2400 | 22.4900 | +3.165% | 823 | 310 | -17.074% |
| 2026-06-01 | 22.5900 | 22.5900 | 21.8000 | 21.8000 | +12.313% | 13 | 310 | -14.450% |
| 2026-05-29 | 17.9000 | 19.4100 | 17.9000 | 19.4100 | +6.648% | 36 | 298 | -3.916% |
| 2026-05-28 | 17.9200 | 18.2000 | 17.7500 | 18.2000 | -2.151% | 29 | 295 | +2.473% |
| 2026-05-27 | 18.6300 | 18.8500 | 18.6000 | 18.6000 | +4.202% | 18 | 282 | +0.269% |
| 2026-05-26 | 18.2000 | 18.2000 | 17.2200 | 17.8500 | +0.563% | 26 | 269 | +4.482% |
| 2026-05-22 | 18.1000 | 18.1500 | 17.7500 | 17.7500 | -6.332% | 13 | 261 | +5.070% |
| 2026-05-21 | 19.8800 | 19.8800 | 18.7200 | 18.9500 | -1.251% | 54 | 227 | -1.583% |
| 2026-05-20 | 19.1500 | 19.6000 | 19.1500 | 19.1900 | -8.182% | 40 | 221 | -2.814% |
| 2026-05-19 | 22.4000 | 23.5000 | 20.9000 | 20.9000 | -6.655% | 81 | 223 | -10.766% |
| 2026-05-18 | 21.4300 | 23.2000 | 21.4300 | 22.3900 | +1.312% | 27 | 208 | -16.704% |
| 2026-05-15 | 22.6000 | 23.0500 | 22.0900 | 22.1000 | +9.136% | 24 | 193 | -15.611% |
| 2026-05-14 | 21.0000 | 21.0000 | 20.2000 | 20.2500 | +2.792% | 5 | 194 | -7.901% |
| 2026-05-13 | 18.8500 | 20.6500 | 18.8500 | 19.7000 | -1.253% | 44 | 185 | -5.330% |
| 2026-05-12 | 19.9200 | 20.6300 | 19.9200 | 19.9500 | +7.489% | 12 | 191 | -6.516% |
| 2026-05-11 | 18.3900 | 18.7000 | 18.3900 | 18.5600 | -3.784% | 12 | 188 | +0.485% |
| 2026-05-08 | 20.1200 | 20.1200 | 18.8500 | 19.2900 | -9.649% | 28 | 197 | -3.318% |
| 2026-05-07 | 21.4000 | 21.5000 | 21.1500 | 21.3500 | +0.708% | 84 | 117 | -12.646% |
| 2026-05-06 | 21.8300 | 22.4800 | 21.2000 | 21.2000 | -6.690% | 20 | 100 | -12.028% |
| 2026-05-05 | 23.4000 | 23.5500 | 22.4000 | 22.7200 | -13.282% | 31 | 81 | -17.914% |
| 2026-05-04 | 26.1000 | 26.2000 | 25.7000 | 26.2000 | +2.745% | 9 | 80 | -28.817% |
| 2026-05-01 | 25.6300 | 25.6300 | 25.5000 | 25.5000 | -6.593% | 3 | 79 | -26.863% |
| 2026-04-30 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +0.368% | 1 | 79 | -31.685% |
| 2026-04-29 | 29.4500 | 29.4500 | 27.2000 | 27.2000 | -13.651% | 42 | 75 | -31.434% |
| 2026-04-27 | 30.6700 | 31.5000 | 30.6700 | 31.5000 | -4.197% | 22 | 64 | -40.794% |
| 2026-04-24 | 32.1000 | 33.6500 | 32.1000 | 32.8800 | -19.412% | 25 | 40 | -43.279% |
| 2026-04-23 | 41.6500 | 41.6500 | 40.8000 | 40.8000 | 0.000% | 40 | 0 | -54.289% |