INTC261218P00120000
INTC Dec 18 2026 120.00 Put
optionOPRA
EODOct 16, 2026
31.25USD+20.192%(+5.25)27Vol5,634OI
INTC261218P00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 28.35 | 31.85 | 28.35 | 31.25 | +20.192% | 27 | 5,640 | 0.000% |
| 2026-10-15 | 28.75 | 31.40 | 26.00 | 26.00 | +5.051% | 362 | 5,690 | +20.192% |
| 2026-10-14 | 23.15 | 25.00 | 22.67 | 24.75 | +13.272% | 149 | 5,585 | +26.263% |
| 2026-10-13 | 23.33 | 24.15 | 21.85 | 21.85 | -3.061% | 57 | 5,603 | +43.021% |
| 2026-10-12 | 21.70 | 22.54 | 21.70 | 22.54 | +8.627% | 278 | 5,505 | +38.642% |
| 2026-10-09 | 19.00 | 20.75 | 19.00 | 20.75 | +7.513% | 86 | 5,512 | +50.602% |
| 2026-10-08 | 17.65 | 20.25 | 16.75 | 19.30 | +21.384% | 186 | 5,443 | +61.917% |
| 2026-10-07 | 15.85 | 16.25 | 14.90 | 15.90 | +3.247% | 75 | 5,425 | +96.541% |
| 2026-10-06 | 13.79 | 15.78 | 13.79 | 15.40 | +6.207% | 148 | 5,415 | +102.922% |
| 2026-10-05 | 15.15 | 15.40 | 13.85 | 14.50 | +5.301% | 228 | 5,351 | +115.517% |
| 2026-10-02 | 12.44 | 13.77 | 11.77 | 13.77 | -0.506% | 1,046 | 5,396 | +126.943% |
| 2026-10-01 | 15.03 | 15.25 | 13.30 | 13.84 | -4.022% | 226 | 5,285 | +125.795% |
| 2026-09-30 | 14.32 | 15.14 | 14.32 | 14.42 | -8.444% | 136 | 5,268 | +116.713% |
| 2026-09-29 | 17.00 | 17.00 | 15.30 | 15.75 | -3.196% | 366 | 4,975 | +98.413% |
| 2026-09-28 | 14.71 | 16.75 | 14.71 | 16.27 | +18.413% | 448 | 4,831 | +92.071% |
| 2026-09-25 | 13.00 | 13.85 | 12.70 | 13.74 | +8.789% | 62 | 4,825 | +127.438% |
| 2026-09-24 | 15.23 | 15.23 | 12.63 | 12.63 | -13.493% | 189 | 4,780 | +147.427% |
| 2026-09-23 | 14.65 | 15.35 | 14.50 | 14.60 | +3.180% | 422 | 4,620 | +114.041% |
| 2026-09-22 | 15.75 | 15.75 | 14.15 | 14.15 | -6.229% | 864 | 4,127 | +120.848% |
| 2026-09-21 | 16.38 | 16.60 | 14.60 | 15.09 | -28.821% | 717 | 4,084 | +107.091% |
| 2026-09-18 | 20.10 | 21.30 | 20.10 | 21.20 | +6.000% | 29 | 4,089 | +47.406% |
| 2026-09-17 | 20.89 | 20.89 | 19.75 | 20.00 | -20.160% | 67 | 4,074 | +56.250% |
| 2026-09-16 | 25.50 | 25.50 | 24.21 | 25.05 | -8.577% | 11 | 4,070 | +24.750% |
| 2026-09-15 | 27.40 | 27.40 | 27.40 | 27.40 | -3.792% | 35 | 4,072 | +14.051% |
| 2026-09-14 | 28.00 | 28.48 | 28.00 | 28.48 | +15.538% | 2 | 4,071 | +9.726% |
| 2026-09-11 | 24.65 | 24.65 | 24.65 | 24.65 | -4.531% | 2 | 4,071 | +26.775% |
| 2026-09-10 | 26.50 | 26.50 | 25.70 | 25.82 | +8.033% | 34 | 4,077 | +21.030% |
| 2026-09-09 | 24.45 | 24.45 | 23.50 | 23.90 | -1.443% | 17 | 4,082 | +30.753% |
| 2026-09-08 | 26.05 | 26.05 | 24.02 | 24.25 | -17.601% | 125 | 4,095 | +28.866% |
| 2026-09-04 | 29.43 | 29.43 | 29.43 | 29.43 | -13.619% | 4 | 4,091 | +6.184% |
| 2026-09-02 | 33.94 | 34.07 | 33.94 | 34.07 | -2.934% | 801 | 3,376 | -8.277% |
| 2026-09-01 | 35.90 | 35.95 | 35.10 | 35.10 | +5.247% | 12 | 3,383 | -10.969% |
| 2026-08-31 | 33.08 | 33.35 | 33.08 | 33.35 | -1.477% | 6 | 3,383 | -6.297% |
| 2026-08-28 | 33.85 | 33.85 | 33.85 | 33.85 | +1.499% | 57 | 3,385 | -7.681% |
| 2026-08-27 | 34.18 | 34.18 | 33.16 | 33.35 | -8.680% | 12 | 3,389 | -6.297% |
| 2026-08-26 | 36.52 | 36.52 | 36.52 | 36.52 | -1.828% | 1 | 3,388 | -14.430% |
| 2026-08-24 | 37.20 | 37.20 | 37.20 | 37.20 | +8.550% | 1 | 3,388 | -15.995% |
| 2026-08-21 | 34.40 | 34.40 | 34.27 | 34.27 | +2.913% | 4 | 3,388 | -8.812% |
| 2026-08-20 | 33.90 | 33.90 | 32.70 | 33.30 | -0.448% | 23 | 3,399 | -6.156% |
| 2026-08-19 | 32.00 | 33.45 | 32.00 | 33.45 | +8.780% | 2 | 3,399 | -6.577% |
| 2026-08-18 | 30.70 | 30.76 | 30.52 | 30.75 | +15.385% | 7 | 3,398 | +1.626% |
| 2026-08-17 | 26.95 | 26.95 | 26.65 | 26.65 | -3.617% | 3 | 3,399 | +17.261% |
| 2026-08-14 | 25.95 | 27.65 | 25.95 | 27.65 | +4.379% | 8 | 3,399 | +13.020% |
| 2026-08-13 | 26.65 | 26.65 | 25.85 | 26.49 | -6.396% | 5 | 3,400 | +17.969% |
| 2026-08-12 | 29.00 | 29.00 | 28.30 | 28.30 | -10.301% | 11 | 3,403 | +10.424% |
| 2026-08-11 | 32.00 | 32.00 | 31.55 | 31.55 | +2.435% | 4 | 3,403 | -0.951% |
| 2026-08-10 | 32.00 | 32.00 | 30.80 | 30.80 | +2.326% | 6 | 3,403 | +1.461% |
| 2026-08-07 | 30.10 | 30.10 | 30.10 | 30.10 | -2.778% | 10 | 3,393 | +3.821% |
| 2026-08-06 | 31.00 | 31.51 | 30.96 | 30.96 | +0.683% | 7 | 3,392 | +0.937% |
| 2026-08-05 | 32.55 | 32.55 | 30.75 | 30.75 | -3.846% | 7 | 3,391 | +1.626% |
| 2026-08-04 | 33.00 | 33.00 | 31.72 | 31.98 | -17.789% | 113 | 3,304 | -2.283% |
| 2026-08-03 | 38.85 | 38.90 | 38.85 | 38.90 | +8.508% | 6 | 3,299 | -19.666% |
| 2026-07-31 | 35.85 | 36.59 | 35.85 | 35.85 | -2.608% | 15 | 3,300 | -12.831% |
| 2026-07-30 | 38.60 | 38.91 | 36.50 | 36.81 | -9.802% | 60 | 3,260 | -15.105% |
| 2026-07-29 | 42.18 | 42.18 | 40.81 | 40.81 | +1.847% | 3 | 3,259 | -23.426% |
| 2026-07-28 | 40.25 | 40.92 | 40.07 | 40.07 | +8.797% | 16 | 3,249 | -22.011% |
| 2026-07-27 | 35.84 | 40.00 | 35.84 | 36.83 | +0.272% | 26 | 3,267 | -15.151% |
| 2026-07-24 | 34.44 | 36.73 | 34.00 | 36.73 | +8.029% | 18 | 3,250 | -14.920% |
| 2026-07-23 | 32.35 | 34.25 | 32.35 | 34.00 | +4.199% | 47 | 3,241 | -8.088% |
| 2026-07-22 | 31.65 | 32.63 | 31.65 | 32.63 | +3.259% | 10 | 3,233 | -4.229% |
| 2026-07-21 | 32.45 | 32.45 | 31.60 | 31.60 | -10.227% | 40 | 3,193 | -1.108% |
| 2026-07-20 | 34.30 | 35.20 | 34.30 | 35.20 | -3.403% | 20 | 3,183 | -11.222% |
| 2026-07-17 | 37.23 | 37.23 | 36.44 | 36.44 | +0.386% | 11 | 3,177 | -14.243% |
| 2026-07-16 | 33.72 | 36.40 | 33.72 | 36.30 | +10.401% | 7 | 3,171 | -13.912% |
| 2026-07-15 | 30.41 | 33.30 | 30.41 | 32.88 | +8.336% | 40 | 3,173 | -4.957% |
| 2026-07-14 | 30.74 | 30.93 | 29.92 | 30.35 | -6.902% | 16 | 3,164 | +2.965% |
| 2026-07-13 | 32.30 | 32.60 | 32.25 | 32.60 | +10.321% | 34 | 3,180 | -4.141% |
| 2026-07-10 | 29.75 | 29.77 | 29.40 | 29.55 | +1.897% | 109 | 3,129 | +5.753% |
| 2026-07-09 | 28.26 | 29.15 | 27.69 | 29.00 | -6.452% | 50 | 3,135 | +7.759% |
| 2026-07-08 | 30.70 | 31.90 | 30.50 | 31.00 | +0.879% | 42 | 3,119 | +0.806% |
| 2026-07-07 | 29.40 | 31.00 | 29.40 | 30.73 | +22.675% | 24 | 3,113 | +1.692% |
| 2026-07-06 | 24.82 | 25.25 | 24.82 | 25.05 | -8.577% | 19 | 3,106 | +24.750% |
| 2026-07-02 | 23.27 | 27.55 | 23.27 | 27.40 | +15.126% | 66 | 3,107 | +14.051% |
| 2026-07-01 | 22.10 | 23.80 | 22.10 | 23.80 | +19.598% | 63 | 3,085 | +31.303% |
| 2026-06-30 | 21.00 | 21.00 | 19.85 | 19.90 | -13.478% | 1,239 | 1,868 | +57.035% |
| 2026-06-29 | 24.55 | 26.80 | 22.93 | 23.00 | -4.564% | 34 | 1,863 | +35.870% |
| 2026-06-26 | 24.30 | 24.30 | 23.48 | 24.10 | +3.879% | 41 | 1,851 | +29.668% |
| 2026-06-25 | 21.03 | 24.08 | 21.03 | 23.20 | -5.074% | 17 | 1,848 | +34.698% |
| 2026-06-24 | 22.80 | 24.44 | 22.80 | 24.44 | +3.340% | 43 | 1,833 | +27.864% |
| 2026-06-23 | 24.05 | 24.05 | 22.45 | 23.65 | +11.715% | 90 | 1,750 | +32.135% |
| 2026-06-22 | 21.68 | 21.90 | 21.15 | 21.17 | -6.534% | 224 | 1,688 | +47.615% |
| 2026-06-18 | 23.75 | 24.00 | 22.65 | 22.65 | -13.550% | 15 | 1,683 | +37.969% |
| 2026-06-17 | 26.49 | 27.20 | 26.10 | 26.20 | -4.762% | 125 | 1,614 | +19.275% |
| 2026-06-16 | 25.30 | 27.60 | 24.95 | 27.51 | +10.972% | 134 | 1,587 | +13.595% |
| 2026-06-15 | 24.90 | 25.15 | 24.00 | 24.79 | -6.453% | 47 | 1,589 | +26.059% |
| 2026-06-12 | 27.50 | 27.55 | 25.85 | 26.50 | -5.694% | 180 | 1,532 | +17.925% |
| 2026-06-11 | 28.80 | 30.35 | 28.10 | 28.10 | -12.488% | 339 | 1,377 | +11.210% |
| 2026-06-10 | 31.36 | 33.00 | 31.25 | 32.11 | -5.028% | 7 | 1,376 | -2.678% |
| 2026-06-09 | 34.25 | 35.85 | 33.81 | 33.81 | +7.985% | 22 | 1,375 | -7.572% |
| 2026-06-08 | 30.70 | 31.31 | 30.50 | 31.31 | -11.803% | 9 | 1,376 | -0.192% |
| 2026-06-05 | 32.76 | 35.50 | 32.76 | 35.50 | +20.543% | 27 | 1,364 | -11.972% |
| 2026-06-04 | 30.55 | 30.55 | 29.44 | 29.45 | -0.507% | 33 | 1,347 | +6.112% |
| 2026-06-03 | 29.10 | 29.80 | 29.05 | 29.60 | -7.644% | 344 | 1,263 | +5.574% |
| 2026-06-02 | 32.20 | 32.20 | 32.05 | 32.05 | +1.104% | 35 | 1,243 | -2.496% |
| 2026-06-01 | 30.40 | 32.06 | 30.40 | 31.70 | +16.759% | 56 | 1,224 | -1.420% |
| 2026-05-29 | 24.95 | 27.75 | 24.95 | 27.15 | +3.507% | 21 | 1,205 | +15.101% |
| 2026-05-28 | 26.00 | 27.85 | 26.00 | 26.23 | -1.576% | 765 | 530 | +19.138% |
| 2026-05-27 | 27.10 | 27.90 | 26.65 | 26.65 | +1.177% | 33 | 506 | +17.261% |
| 2026-05-26 | 25.75 | 26.50 | 25.43 | 26.34 | -1.899% | 23 | 492 | +18.641% |
| 2026-05-22 | 26.20 | 26.85 | 26.20 | 26.85 | -2.788% | 27 | 492 | +16.387% |
| 2026-05-21 | 28.97 | 29.00 | 27.14 | 27.62 | -1.743% | 117 | 386 | +13.143% |
| 2026-05-20 | 27.50 | 28.60 | 27.50 | 28.11 | -7.685% | 133 | 315 | +11.170% |
| 2026-05-19 | 32.05 | 33.40 | 30.45 | 30.45 | -5.640% | 12 | 314 | +2.627% |
| 2026-05-18 | 29.50 | 32.27 | 29.50 | 32.27 | +1.959% | 5 | 319 | -3.161% |
| 2026-05-15 | 32.10 | 32.37 | 31.00 | 31.65 | +7.470% | 18 | 312 | -1.264% |
| 2026-05-14 | 30.50 | 30.50 | 28.90 | 29.45 | +4.064% | 32 | 290 | +6.112% |
| 2026-05-13 | 27.30 | 29.50 | 27.00 | 28.30 | -6.291% | 18 | 280 | +10.424% |
| 2026-05-12 | 27.00 | 30.20 | 27.00 | 30.20 | +13.109% | 45 | 265 | +3.477% |
| 2026-05-11 | 27.30 | 27.30 | 25.94 | 26.70 | -2.377% | 34 | 243 | +17.041% |
| 2026-05-08 | 29.80 | 29.84 | 26.20 | 27.35 | -12.452% | 48 | 230 | +14.260% |
| 2026-05-07 | 30.55 | 31.25 | 29.92 | 31.24 | +3.273% | 206 | 33 | +0.032% |
| 2026-05-06 | 31.90 | 31.90 | 30.25 | 30.25 | -6.085% | 23 | 12 | +3.306% |
| 2026-05-05 | 33.85 | 33.85 | 31.75 | 32.21 | -12.592% | 6 | 8 | -2.980% |
| 2026-05-04 | 36.15 | 36.85 | 36.15 | 36.85 | +1.936% | 2 | 6 | -15.197% |
| 2026-05-01 | 36.15 | 36.15 | 36.15 | 36.15 | -4.617% | 1 | 5 | -13.555% |
| 2026-04-30 | 37.90 | 37.90 | 37.90 | 37.90 | -2.118% | 3 | 2 | -17.546% |
| 2026-04-29 | 38.70 | 38.72 | 38.70 | 38.72 | 0.000% | 2 | 0 | -19.292% |