INTC261218P00110000
INTC Dec 18 2026 110.00 Put
optionOPRA
EODOct 16, 2026
22.70USD+21.131%(+3.96)100Vol20,477OI
INTC261218P00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 20.4600 | 22.9800 | 20.1000 | 22.7000 | +21.131% | 100 | 20,464 | 0.000% |
| 2026-10-15 | 20.3500 | 22.6500 | 18.0500 | 18.7400 | +12.216% | 402 | 20,524 | +21.131% |
| 2026-10-14 | 15.5500 | 17.1000 | 15.4000 | 16.7000 | +17.029% | 397 | 20,610 | +35.928% |
| 2026-10-13 | 16.0600 | 16.4900 | 14.2000 | 14.2700 | -3.906% | 412 | 20,694 | +59.075% |
| 2026-10-12 | 15.0000 | 15.1100 | 14.5500 | 14.8500 | +10.409% | 650 | 20,764 | +52.862% |
| 2026-10-09 | 12.0000 | 13.7000 | 12.0000 | 13.4500 | +8.032% | 609 | 20,264 | +68.773% |
| 2026-10-08 | 11.3300 | 13.5500 | 10.6500 | 12.4500 | +24.500% | 2,451 | 18,350 | +82.329% |
| 2026-10-07 | 10.0000 | 10.3200 | 9.2600 | 10.0000 | -2.913% | 100 | 18,323 | +127.000% |
| 2026-10-06 | 8.3800 | 10.3000 | 8.3800 | 10.3000 | +15.213% | 274 | 18,286 | +120.388% |
| 2026-10-05 | 9.8700 | 9.8700 | 8.6200 | 8.9400 | +5.176% | 1,392 | 17,121 | +153.915% |
| 2026-10-02 | 7.8200 | 8.6000 | 7.3700 | 8.5000 | -4.494% | 214 | 17,116 | +167.059% |
| 2026-10-01 | 9.6500 | 10.0000 | 8.5000 | 8.9000 | -4.404% | 256 | 16,993 | +155.056% |
| 2026-09-30 | 10.1000 | 10.1000 | 9.2500 | 9.3100 | -11.333% | 1,968 | 15,208 | +143.824% |
| 2026-09-29 | 10.3500 | 11.2000 | 10.0000 | 10.5000 | -1.223% | 666 | 14,714 | +116.190% |
| 2026-09-28 | 9.7000 | 11.1200 | 9.6300 | 10.6300 | +16.813% | 337 | 14,636 | +113.547% |
| 2026-09-25 | 8.0000 | 9.1000 | 8.0000 | 9.1000 | +10.303% | 531 | 14,457 | +149.451% |
| 2026-09-24 | 9.3400 | 9.3500 | 8.2500 | 8.2500 | -13.613% | 10,293 | 4,645 | +175.152% |
| 2026-09-23 | 9.2500 | 10.1500 | 9.2500 | 9.5500 | +3.243% | 457 | 4,326 | +137.696% |
| 2026-09-22 | 10.1000 | 10.1200 | 9.2500 | 9.2500 | -7.960% | 470 | 4,109 | +145.405% |
| 2026-09-21 | 11.2700 | 11.8100 | 9.8000 | 10.0500 | -33.223% | 542 | 4,187 | +125.871% |
| 2026-09-18 | 14.5000 | 15.0500 | 13.9000 | 15.0500 | +3.508% | 142 | 4,133 | +50.831% |
| 2026-09-17 | 15.5000 | 15.6400 | 13.6500 | 14.5400 | -18.771% | 507 | 3,966 | +56.121% |
| 2026-09-16 | 17.5000 | 17.9000 | 17.2000 | 17.9000 | -10.723% | 82 | 3,945 | +26.816% |
| 2026-09-15 | 19.2400 | 20.3500 | 18.6000 | 20.0500 | +2.768% | 114 | 3,921 | +13.217% |
| 2026-09-14 | 20.3000 | 20.6500 | 19.5100 | 19.5100 | +10.538% | 20 | 3,914 | +16.351% |
| 2026-09-11 | 17.1800 | 17.8000 | 17.1800 | 17.6500 | -5.867% | 32 | 3,913 | +28.612% |
| 2026-09-10 | 19.0000 | 19.6000 | 18.4300 | 18.7500 | +10.947% | 83 | 3,893 | +21.067% |
| 2026-09-09 | 17.2500 | 17.5300 | 16.7500 | 16.9000 | -4.249% | 46 | 3,871 | +34.320% |
| 2026-09-08 | 19.1500 | 19.5500 | 17.1000 | 17.6500 | -19.406% | 135 | 3,855 | +28.612% |
| 2026-09-04 | 22.8000 | 22.8000 | 21.8000 | 21.9000 | -8.940% | 26 | 3,849 | +3.653% |
| 2026-09-03 | 25.1000 | 25.7300 | 23.5600 | 24.0500 | -3.024% | 29 | 3,832 | -5.613% |
| 2026-09-02 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -4.284% | 9 | 3,832 | -8.468% |
| 2026-09-01 | 27.4500 | 27.4500 | 25.5800 | 25.9100 | +2.008% | 53 | 3,816 | -12.389% |
| 2026-08-31 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -0.587% | 1 | 3,816 | -10.630% |
| 2026-08-28 | 24.3000 | 25.7000 | 24.3000 | 25.5500 | +3.316% | 10 | 3,815 | -11.155% |
| 2026-08-27 | 25.3500 | 25.3500 | 24.7300 | 24.7300 | -10.399% | 13 | 3,821 | -8.209% |
| 2026-08-26 | 28.2000 | 28.2000 | 27.6000 | 27.6000 | +1.958% | 10 | 3,821 | -17.754% |
| 2026-08-25 | 26.1800 | 27.0700 | 26.1800 | 27.0700 | -1.742% | 11 | 3,822 | -16.143% |
| 2026-08-24 | 28.2000 | 28.9600 | 27.5500 | 27.5500 | +9.543% | 20 | 3,808 | -17.604% |
| 2026-08-20 | 25.8500 | 25.9000 | 25.0300 | 25.1500 | +2.236% | 55 | 3,823 | -9.742% |
| 2026-08-19 | 23.5400 | 25.6000 | 23.5400 | 24.6000 | +6.263% | 84 | 3,790 | -7.724% |
| 2026-08-18 | 23.1400 | 23.8000 | 23.0000 | 23.1500 | +16.625% | 64 | 3,755 | -1.944% |
| 2026-08-17 | 20.2000 | 20.2000 | 19.0500 | 19.8500 | -2.791% | 24 | 3,763 | +14.358% |
| 2026-08-14 | 20.2000 | 20.8500 | 19.4500 | 20.4200 | +1.441% | 25 | 3,755 | +11.166% |
| 2026-08-13 | 21.6800 | 21.6800 | 19.6000 | 20.1300 | -2.988% | 546 | 3,685 | +12.767% |
| 2026-08-12 | 21.3900 | 21.9500 | 20.7500 | 20.7500 | -12.998% | 152 | 3,684 | +9.398% |
| 2026-08-11 | 23.9000 | 24.0000 | 23.8500 | 23.8500 | -1.649% | 20 | 3,685 | -4.822% |
| 2026-08-10 | 24.3000 | 24.3000 | 23.3000 | 24.2500 | +4.077% | 23 | 3,676 | -6.392% |
| 2026-08-07 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -4.976% | 2 | 3,676 | -2.575% |
| 2026-08-06 | 25.7800 | 25.7800 | 24.0500 | 24.5200 | +3.898% | 22 | 3,680 | -7.423% |
| 2026-08-05 | 24.1000 | 24.2500 | 23.6000 | 23.6000 | -5.751% | 13 | 3,676 | -3.814% |
| 2026-08-04 | 25.5000 | 25.5000 | 24.6500 | 25.0400 | -14.364% | 33 | 3,671 | -9.345% |
| 2026-08-03 | 31.2200 | 31.2500 | 29.1000 | 29.2400 | +3.322% | 14 | 3,678 | -22.367% |
| 2026-07-31 | 27.5000 | 29.1500 | 27.5000 | 28.3000 | -3.149% | 153 | 3,678 | -19.788% |
| 2026-07-30 | 30.1400 | 30.4100 | 28.4000 | 29.2200 | -14.235% | 16 | 3,674 | -22.313% |
| 2026-07-29 | 33.8300 | 34.5800 | 32.8700 | 34.0700 | +5.252% | 11 | 3,665 | -33.372% |
| 2026-07-28 | 33.1000 | 33.9200 | 32.0100 | 32.3700 | +9.915% | 16 | 3,663 | -29.873% |
| 2026-07-27 | 29.0000 | 32.4000 | 29.0000 | 29.4500 | -0.372% | 28 | 3,663 | -22.920% |
| 2026-07-24 | 26.9200 | 29.6800 | 26.9200 | 29.5600 | +8.278% | 91 | 3,635 | -23.207% |
| 2026-07-23 | 25.8000 | 27.3700 | 25.8000 | 27.3000 | +8.722% | 132 | 3,637 | -16.850% |
| 2026-07-22 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -0.080% | 1 | 3,636 | -9.598% |
| 2026-07-21 | 25.8800 | 26.3000 | 25.1300 | 25.1300 | -9.604% | 30 | 3,620 | -9.670% |
| 2026-07-20 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -7.023% | 3 | 3,618 | -18.345% |
| 2026-07-17 | 30.8500 | 31.9500 | 29.0000 | 29.9000 | +3.496% | 199 | 3,731 | -24.080% |
| 2026-07-16 | 27.4000 | 29.2500 | 27.0600 | 28.8900 | +10.267% | 64 | 3,704 | -21.426% |
| 2026-07-15 | 24.7300 | 27.2000 | 24.7300 | 26.2000 | +10.549% | 20 | 3,708 | -13.359% |
| 2026-07-14 | 24.2000 | 24.2000 | 23.7000 | 23.7000 | -8.846% | 2 | 3,708 | -4.219% |
| 2026-07-13 | 25.1000 | 26.0000 | 24.8800 | 26.0000 | +12.554% | 101 | 3,758 | -12.692% |
| 2026-07-10 | 24.6500 | 24.6500 | 23.0200 | 23.1000 | +0.304% | 66 | 3,740 | -1.732% |
| 2026-07-09 | 22.1000 | 23.1000 | 22.1000 | 23.0300 | -7.324% | 44 | 3,714 | -1.433% |
| 2026-07-08 | 24.1000 | 26.0700 | 24.1000 | 24.8500 | +2.390% | 289 | 3,965 | -8.652% |
| 2026-07-07 | 23.0500 | 24.6000 | 23.0500 | 24.2700 | +23.827% | 85 | 3,951 | -6.469% |
| 2026-07-06 | 19.0000 | 19.8000 | 19.0000 | 19.6000 | -6.667% | 116 | 3,851 | +15.816% |
| 2026-07-02 | 20.0000 | 21.3500 | 19.3500 | 21.0000 | +14.441% | 35 | 3,831 | +8.095% |
| 2026-07-01 | 17.0000 | 18.4000 | 17.0000 | 18.3500 | +18.770% | 56 | 3,815 | +23.706% |
| 2026-06-30 | 16.2000 | 16.2300 | 15.3000 | 15.4500 | -11.105% | 401 | 3,602 | +46.926% |
| 2026-06-29 | 19.3500 | 20.8000 | 17.3800 | 17.3800 | -6.054% | 70 | 3,607 | +30.610% |
| 2026-06-26 | 18.6500 | 18.9500 | 18.3000 | 18.5000 | +2.664% | 134 | 3,603 | +22.703% |
| 2026-06-25 | 16.2300 | 19.0500 | 16.0000 | 18.0200 | -4.403% | 116 | 3,501 | +25.971% |
| 2026-06-24 | 17.6000 | 18.8500 | 17.6000 | 18.8500 | +2.781% | 42 | 3,502 | +20.424% |
| 2026-06-23 | 18.0000 | 18.4500 | 17.3000 | 18.3400 | +10.950% | 214 | 3,434 | +23.773% |
| 2026-06-22 | 16.5600 | 17.1500 | 16.3000 | 16.5300 | -8.167% | 126 | 3,431 | +37.326% |
| 2026-06-18 | 18.0500 | 18.6400 | 17.5000 | 18.0000 | -14.894% | 155 | 3,427 | +26.111% |
| 2026-06-17 | 20.9000 | 21.1500 | 19.9200 | 21.1500 | -3.248% | 172 | 3,417 | +7.329% |
| 2026-06-16 | 19.5000 | 21.8600 | 19.5000 | 21.8600 | +12.972% | 62 | 3,400 | +3.843% |
| 2026-06-15 | 19.0500 | 19.6200 | 18.7000 | 19.3500 | -6.612% | 132 | 3,400 | +17.313% |
| 2026-06-12 | 22.2400 | 22.2400 | 20.4500 | 20.7200 | -10.805% | 84 | 3,388 | +9.556% |
| 2026-06-11 | 22.7500 | 24.6000 | 21.9000 | 23.2300 | -9.435% | 159 | 3,364 | -2.282% |
| 2026-06-10 | 25.6500 | 26.3500 | 24.7500 | 25.6500 | +0.313% | 97 | 3,366 | -11.501% |
| 2026-06-09 | 23.7500 | 27.5500 | 23.7500 | 25.5700 | +3.774% | 9 | 3,368 | -11.224% |
| 2026-06-08 | 24.2200 | 25.0000 | 23.8000 | 24.6400 | -11.367% | 101 | 3,374 | -7.873% |
| 2026-06-05 | 25.3300 | 28.0000 | 25.3300 | 27.8000 | +19.570% | 80 | 3,386 | -18.345% |
| 2026-06-04 | 23.5000 | 23.9000 | 23.2500 | 23.2500 | -0.428% | 16 | 3,384 | -2.366% |
| 2026-06-03 | 23.2300 | 23.8400 | 23.2300 | 23.3500 | -8.611% | 53 | 3,380 | -2.784% |
| 2026-06-01 | 24.5200 | 25.7900 | 24.3500 | 25.5500 | +19.953% | 284 | 3,178 | -11.155% |
| 2026-05-29 | 21.5500 | 21.9500 | 21.3000 | 21.3000 | +3.148% | 20 | 3,173 | +6.573% |
| 2026-05-28 | 20.3800 | 21.5500 | 20.3700 | 20.6500 | -3.052% | 839 | 2,537 | +9.927% |
| 2026-05-27 | 21.6500 | 21.6500 | 21.3000 | 21.3000 | +1.429% | 93 | 2,523 | +6.573% |
| 2026-05-26 | 20.5000 | 21.0000 | 20.1000 | 21.0000 | +0.865% | 12 | 2,520 | +8.095% |
| 2026-05-22 | 20.4500 | 20.8200 | 20.4500 | 20.8200 | -4.714% | 30 | 2,495 | +9.030% |
| 2026-05-21 | 22.4000 | 22.6500 | 21.6900 | 21.8500 | -0.907% | 10 | 2,495 | +3.890% |
| 2026-05-20 | 22.0000 | 22.5000 | 21.5500 | 22.0500 | -7.547% | 78 | 2,460 | +2.948% |
| 2026-05-19 | 26.1600 | 26.9000 | 23.8000 | 23.8500 | -8.269% | 54 | 2,443 | -4.822% |
| 2026-05-18 | 23.8500 | 26.3900 | 23.8500 | 26.0000 | +3.216% | 23 | 2,452 | -12.692% |
| 2026-05-15 | 25.5800 | 26.1500 | 24.9500 | 25.1900 | +9.522% | 29 | 2,435 | -9.885% |
| 2026-05-14 | 23.0500 | 23.9500 | 23.0000 | 23.0000 | +4.072% | 19 | 2,426 | -1.304% |
| 2026-05-13 | 22.6000 | 22.9100 | 22.0000 | 22.1000 | -2.212% | 2,097 | 1,082 | +2.715% |
| 2026-05-12 | 23.2000 | 23.5500 | 21.7500 | 22.6000 | +6.403% | 668 | 786 | +0.442% |
| 2026-05-11 | 20.5200 | 21.6100 | 20.2500 | 21.2400 | -1.939% | 515 | 383 | +6.874% |
| 2026-05-08 | 23.8400 | 23.8400 | 20.8500 | 21.6600 | -11.772% | 134 | 325 | +4.801% |
| 2026-05-07 | 24.0000 | 25.0000 | 23.9800 | 24.5500 | +1.867% | 99 | 270 | -7.536% |
| 2026-05-06 | 25.7900 | 25.8300 | 24.1000 | 24.1000 | -7.057% | 33 | 253 | -5.809% |
| 2026-05-05 | 26.9000 | 26.9000 | 25.5500 | 25.9300 | -12.102% | 117 | 233 | -12.457% |
| 2026-05-04 | 29.1000 | 29.5000 | 29.1000 | 29.5000 | +0.511% | 36 | 222 | -23.051% |
| 2026-05-01 | 29.0000 | 29.3500 | 28.6900 | 29.3500 | -4.553% | 210 | 18 | -22.658% |
| 2026-04-30 | 31.0500 | 31.0500 | 30.7500 | 30.7500 | -0.227% | 12 | 6 | -26.179% |
| 2026-04-29 | 31.0000 | 31.0000 | 30.8200 | 30.8200 | 0.000% | 6 | 0 | -26.347% |