INTC261218P00115000
INTC Dec 18 2026 115.00 Put
optionOPRA
EODOct 16, 2026
26.60USD+20.909%(+4.60)64Vol6,463OI
INTC261218P00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 23.9000 | 27.36 | 23.8000 | 26.60 | +20.909% | 64 | 6,490 | 0.000% |
| 2026-10-15 | 24.6500 | 26.50 | 22.0000 | 22.00 | +7.579% | 149 | 6,514 | +20.909% |
| 2026-10-14 | 19.0000 | 21.00 | 18.7500 | 20.45 | +14.246% | 402 | 6,578 | +30.073% |
| 2026-10-13 | 19.5600 | 20.20 | 17.9000 | 17.90 | -2.717% | 29 | 6,572 | +48.603% |
| 2026-10-12 | 18.3000 | 18.70 | 17.8000 | 18.40 | +8.876% | 217 | 6,668 | +44.565% |
| 2026-10-09 | 15.4000 | 16.90 | 15.4000 | 16.90 | +5.625% | 65 | 6,657 | +57.396% |
| 2026-10-08 | 14.0500 | 16.83 | 13.6000 | 16.00 | +23.077% | 281 | 6,635 | +66.250% |
| 2026-10-07 | 12.5000 | 13.00 | 12.1500 | 13.00 | 0.000% | 61 | 6,528 | +104.615% |
| 2026-10-06 | 11.1400 | 13.00 | 11.0200 | 13.00 | +13.636% | 3,087 | 4,980 | +104.615% |
| 2026-10-05 | 12.3200 | 12.32 | 11.0300 | 11.44 | +5.926% | 619 | 4,958 | +132.517% |
| 2026-10-02 | 9.6500 | 10.95 | 9.4000 | 10.80 | -4.000% | 2,323 | 3,497 | +146.296% |
| 2026-10-01 | 11.6500 | 12.45 | 10.7200 | 11.25 | -3.599% | 288 | 3,499 | +136.444% |
| 2026-09-30 | 12.9300 | 12.93 | 11.6700 | 11.67 | -11.457% | 169 | 3,449 | +127.935% |
| 2026-09-29 | 13.3300 | 13.33 | 12.4600 | 13.18 | -0.902% | 984 | 3,508 | +101.821% |
| 2026-09-28 | 13.3500 | 13.70 | 12.2800 | 13.30 | +18.222% | 237 | 3,487 | +100.000% |
| 2026-09-25 | 10.3000 | 11.35 | 10.3000 | 11.25 | +9.756% | 370 | 3,348 | +136.444% |
| 2026-09-24 | 12.4000 | 12.40 | 10.2500 | 10.25 | -14.226% | 391 | 3,102 | +159.512% |
| 2026-09-23 | 11.4500 | 12.59 | 11.2900 | 11.95 | +1.271% | 513 | 2,872 | +122.594% |
| 2026-09-22 | 12.6000 | 12.60 | 11.6500 | 11.80 | -5.145% | 368 | 2,862 | +125.424% |
| 2026-09-21 | 14.5000 | 14.50 | 12.1200 | 12.44 | -31.648% | 310 | 2,815 | +113.826% |
| 2026-09-18 | 17.5500 | 18.25 | 17.3500 | 18.20 | +4.000% | 1,203 | 1,678 | +46.154% |
| 2026-09-17 | 18.8500 | 18.85 | 16.6000 | 17.50 | -17.101% | 106 | 1,681 | +52.000% |
| 2026-09-16 | 21.1100 | 21.11 | 21.1100 | 21.11 | -11.674% | 1 | 1,681 | +26.007% |
| 2026-09-15 | 22.8000 | 23.90 | 22.8000 | 23.90 | 0.000% | 198 | 1,814 | +11.297% |
| 2026-09-14 | 24.8000 | 24.80 | 23.3000 | 23.90 | +15.181% | 25 | 1,809 | +11.297% |
| 2026-09-11 | 21.4500 | 21.45 | 20.7500 | 20.75 | -6.532% | 18 | 1,794 | +28.193% |
| 2026-09-10 | 22.5500 | 22.55 | 21.9000 | 22.20 | +11.000% | 38 | 1,772 | +19.820% |
| 2026-09-09 | 20.8500 | 20.85 | 20.0000 | 20.00 | -5.660% | 24 | 1,761 | +33.000% |
| 2026-09-08 | 22.6500 | 22.65 | 20.4000 | 21.20 | -17.510% | 57 | 1,747 | +25.472% |
| 2026-09-04 | 25.9200 | 25.92 | 25.7000 | 25.70 | -6.545% | 2 | 1,747 | +3.502% |
| 2026-09-03 | 28.8500 | 28.85 | 27.5000 | 27.50 | -4.745% | 6 | 1,747 | -3.273% |
| 2026-09-02 | 30.4700 | 30.47 | 28.8700 | 28.87 | -2.925% | 2 | 1,748 | -7.863% |
| 2026-09-01 | 30.7500 | 30.75 | 29.5900 | 29.74 | +1.502% | 53 | 1,735 | -10.558% |
| 2026-08-31 | 29.3000 | 29.48 | 29.2000 | 29.30 | +4.456% | 25 | 1,726 | -9.215% |
| 2026-08-28 | 28.0500 | 28.05 | 28.0500 | 28.05 | -12.617% | 1 | 1,726 | -5.169% |
| 2026-08-26 | 32.1000 | 32.10 | 32.1000 | 32.10 | +1.550% | 1 | 1,727 | -17.134% |
| 2026-08-25 | 30.3000 | 31.61 | 30.3000 | 31.61 | +0.032% | 9 | 1,730 | -15.849% |
| 2026-08-24 | 33.2500 | 33.25 | 31.6000 | 31.60 | +4.983% | 26 | 1,728 | -15.823% |
| 2026-08-21 | 30.1000 | 30.30 | 30.1000 | 30.10 | +2.555% | 3 | 1,726 | -11.628% |
| 2026-08-20 | 29.9500 | 29.95 | 28.7500 | 29.35 | +3.600% | 20 | 1,740 | -9.370% |
| 2026-08-19 | 29.4500 | 29.45 | 28.3300 | 28.33 | +5.512% | 48 | 1,694 | -6.107% |
| 2026-08-18 | 25.9800 | 27.15 | 25.9800 | 26.85 | +15.236% | 53 | 1,650 | -0.931% |
| 2026-08-17 | 23.4500 | 23.50 | 22.6000 | 23.30 | -2.917% | 7 | 1,653 | +14.163% |
| 2026-08-14 | 22.5500 | 24.30 | 22.5500 | 24.00 | +3.004% | 9 | 1,653 | +10.833% |
| 2026-08-13 | 23.3000 | 23.30 | 22.5500 | 23.30 | -7.171% | 8 | 1,652 | +14.163% |
| 2026-08-12 | 25.4000 | 25.40 | 24.8500 | 25.10 | -11.557% | 10 | 1,649 | +5.976% |
| 2026-08-10 | 28.3800 | 28.38 | 28.3800 | 28.38 | +6.852% | 1 | 1,649 | -6.272% |
| 2026-08-07 | 27.4700 | 27.47 | 26.5600 | 26.56 | -3.488% | 21 | 1,646 | +0.151% |
| 2026-08-06 | 27.8500 | 27.85 | 27.5200 | 27.52 | -0.290% | 82 | 1,607 | -3.343% |
| 2026-08-05 | 28.5000 | 28.90 | 27.6000 | 27.60 | -2.954% | 4 | 1,604 | -3.623% |
| 2026-08-04 | 30.4000 | 30.40 | 28.4400 | 28.44 | -13.661% | 30 | 1,611 | -6.470% |
| 2026-08-03 | 32.9400 | 32.94 | 32.9400 | 32.94 | +3.099% | 1 | 1,611 | -19.247% |
| 2026-07-31 | 30.2000 | 31.95 | 30.2000 | 31.95 | -2.144% | 4 | 1,610 | -16.745% |
| 2026-07-30 | 36.4500 | 36.45 | 32.6500 | 32.65 | -15.239% | 6 | 1,613 | -18.530% |
| 2026-07-29 | 37.1500 | 38.52 | 37.1300 | 38.52 | +7.000% | 22 | 1,621 | -30.945% |
| 2026-07-28 | 37.9000 | 37.90 | 35.9500 | 36.00 | +8.761% | 24 | 1,615 | -26.111% |
| 2026-07-27 | 34.8900 | 35.05 | 33.1000 | 33.10 | +3.373% | 39 | 1,593 | -19.637% |
| 2026-07-24 | 30.2000 | 32.02 | 30.2000 | 32.02 | +4.266% | 8 | 1,590 | -16.927% |
| 2026-07-23 | 29.2100 | 30.71 | 29.2100 | 30.71 | +7.868% | 179 | 1,468 | -13.383% |
| 2026-07-22 | 28.4700 | 28.47 | 28.4700 | 28.47 | -0.280% | 2 | 1,468 | -6.568% |
| 2026-07-21 | 28.6000 | 28.65 | 28.5500 | 28.55 | -11.473% | 13 | 1,463 | -6.830% |
| 2026-07-20 | 30.7200 | 32.25 | 30.7200 | 32.25 | -3.008% | 45 | 1,463 | -17.519% |
| 2026-07-17 | 35.0000 | 35.00 | 32.7000 | 33.25 | +2.941% | 14 | 1,460 | -20.000% |
| 2026-07-16 | 30.7000 | 32.30 | 30.4700 | 32.30 | +5.418% | 22 | 1,453 | -17.647% |
| 2026-07-15 | 29.4000 | 30.64 | 29.4000 | 30.64 | +12.440% | 4 | 1,453 | -13.185% |
| 2026-07-14 | 27.2500 | 27.25 | 27.2500 | 27.25 | -6.486% | 15 | 1,438 | -2.385% |
| 2026-07-13 | 28.3400 | 29.20 | 28.3400 | 29.14 | +9.139% | 7 | 1,432 | -8.717% |
| 2026-07-10 | 27.4000 | 27.40 | 26.7000 | 26.70 | +3.168% | 6 | 1,430 | -0.375% |
| 2026-07-09 | 24.9800 | 26.05 | 24.7500 | 25.88 | -7.571% | 21 | 1,419 | +2.782% |
| 2026-07-08 | 27.5000 | 28.82 | 27.5000 | 28.00 | +4.439% | 7 | 1,417 | -5.000% |
| 2026-07-07 | 25.7100 | 27.70 | 25.6200 | 26.81 | +20.766% | 17 | 1,418 | -0.783% |
| 2026-07-06 | 22.4500 | 22.45 | 22.2000 | 22.20 | -6.723% | 6 | 1,422 | +19.820% |
| 2026-07-02 | 20.8500 | 24.16 | 20.8500 | 23.80 | +11.895% | 155 | 1,300 | +11.765% |
| 2026-07-01 | 19.5500 | 21.27 | 19.3000 | 21.27 | +20.169% | 119 | 1,247 | +25.059% |
| 2026-06-30 | 19.2500 | 19.25 | 17.4000 | 17.70 | -12.246% | 73 | 1,250 | +50.282% |
| 2026-06-29 | 21.4500 | 23.60 | 20.1700 | 20.17 | -6.186% | 33 | 1,247 | +31.879% |
| 2026-06-26 | 21.7500 | 21.75 | 21.0500 | 21.50 | +2.772% | 36 | 1,228 | +23.721% |
| 2026-06-25 | 21.1500 | 22.25 | 20.9200 | 20.92 | -3.816% | 501 | 970 | +27.151% |
| 2026-06-24 | 20.5000 | 21.77 | 19.8500 | 21.75 | +4.567% | 61 | 955 | +22.299% |
| 2026-06-23 | 21.7000 | 21.95 | 19.6500 | 20.80 | +11.349% | 181 | 827 | +27.885% |
| 2026-06-22 | 19.0000 | 19.40 | 18.5500 | 18.68 | -8.878% | 260 | 863 | +42.398% |
| 2026-06-18 | 20.4700 | 21.11 | 19.9900 | 20.50 | -13.319% | 215 | 731 | +29.756% |
| 2026-06-17 | 23.9500 | 24.18 | 23.2500 | 23.65 | -3.823% | 37 | 719 | +12.474% |
| 2026-06-16 | 22.4200 | 24.59 | 22.2000 | 24.59 | +11.317% | 71 | 707 | +8.174% |
| 2026-06-15 | 21.7200 | 22.25 | 21.7200 | 22.09 | -6.200% | 19 | 700 | +20.416% |
| 2026-06-12 | 24.9100 | 24.91 | 23.2500 | 23.55 | -5.800% | 55 | 670 | +12.951% |
| 2026-06-11 | 25.6500 | 26.40 | 25.0000 | 25.00 | -15.254% | 236 | 592 | +6.400% |
| 2026-06-09 | 26.6300 | 32.25 | 26.6300 | 29.50 | +7.273% | 29 | 569 | -9.831% |
| 2026-06-08 | 27.5000 | 27.50 | 27.5000 | 27.50 | -12.448% | 2 | 567 | -3.273% |
| 2026-06-05 | 28.8300 | 31.41 | 28.8300 | 31.41 | +20.391% | 67 | 562 | -15.314% |
| 2026-06-04 | 26.5000 | 26.50 | 25.7500 | 26.09 | -1.658% | 6 | 559 | +1.955% |
| 2026-06-03 | 25.5000 | 26.70 | 25.5000 | 26.53 | -7.658% | 41 | 545 | +0.264% |
| 2026-06-02 | 28.7300 | 28.73 | 28.7300 | 28.73 | +1.162% | 3 | 542 | -7.414% |
| 2026-06-01 | 28.9700 | 28.97 | 27.3000 | 28.40 | +11.373% | 33 | 541 | -6.338% |
| 2026-05-29 | 23.6000 | 25.87 | 23.6000 | 25.50 | +8.511% | 28 | 520 | +4.314% |
| 2026-05-28 | 23.1000 | 23.50 | 23.1000 | 23.50 | -1.920% | 4 | 517 | +13.191% |
| 2026-05-27 | 23.0500 | 24.50 | 23.0500 | 23.96 | +4.174% | 17 | 512 | +11.018% |
| 2026-05-26 | 23.7100 | 23.71 | 22.8000 | 23.00 | -2.169% | 67 | 478 | +15.652% |
| 2026-05-22 | 23.6000 | 23.75 | 23.1600 | 23.51 | -3.251% | 16 | 470 | +13.143% |
| 2026-05-21 | 25.3500 | 26.10 | 24.3000 | 24.30 | -2.016% | 70 | 468 | +9.465% |
| 2026-05-20 | 25.0400 | 25.30 | 24.8000 | 24.80 | -15.932% | 158 | 320 | +7.258% |
| 2026-05-19 | 29.4000 | 30.31 | 29.3900 | 29.50 | +1.097% | 13 | 321 | -9.831% |
| 2026-05-18 | 26.0300 | 29.18 | 26.0300 | 29.18 | +1.144% | 6 | 323 | -8.842% |
| 2026-05-15 | 29.0200 | 29.02 | 28.8000 | 28.85 | +10.536% | 3 | 323 | -7.799% |
| 2026-05-14 | 27.6900 | 27.69 | 25.7500 | 26.10 | +5.242% | 47 | 311 | +1.916% |
| 2026-05-13 | 24.7500 | 24.80 | 24.7500 | 24.80 | -3.125% | 4 | 310 | +7.258% |
| 2026-05-12 | 24.5700 | 26.15 | 24.5700 | 25.60 | +6.224% | 24 | 321 | +3.906% |
| 2026-05-11 | 23.5500 | 24.47 | 23.4000 | 24.10 | -0.331% | 275 | 71 | +10.373% |
| 2026-05-08 | 26.0000 | 26.05 | 23.6700 | 24.18 | -13.022% | 34 | 63 | +10.008% |
| 2026-05-07 | 27.0300 | 27.80 | 27.0300 | 27.80 | +0.542% | 21 | 43 | -4.317% |
| 2026-05-06 | 27.5800 | 27.65 | 27.5800 | 27.65 | -4.589% | 41 | 5 | -3.797% |
| 2026-05-05 | 29.2000 | 29.20 | 28.3000 | 28.98 | -12.447% | 8 | 5 | -8.213% |
| 2026-05-04 | 33.1000 | 33.10 | 33.1000 | 33.10 | +0.945% | 1 | 4 | -19.637% |
| 2026-05-01 | 32.7900 | 32.79 | 32.7900 | 32.79 | -5.722% | 3 | 1 | -18.878% |
| 2026-04-29 | 34.7800 | 34.78 | 34.7800 | 34.78 | 0.000% | 1 | 0 | -23.519% |