INTC261218P00125000
INTC Dec 18 2026 125.00 Put
optionOPRA
EODOct 16, 2026
36.00USD+15.385%(+4.80)12Vol1,515OI
INTC261218P00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 33.53 | 36.00 | 33.45 | 36.00 | +15.385% | 12 | 1,514 | 0.000% |
| 2026-10-15 | 34.05 | 34.37 | 31.20 | 31.20 | +9.474% | 39 | 1,500 | +15.385% |
| 2026-10-14 | 27.00 | 29.42 | 27.00 | 28.50 | +9.573% | 170 | 1,466 | +26.316% |
| 2026-10-13 | 27.77 | 27.77 | 25.94 | 26.01 | -2.803% | 30 | 1,456 | +38.408% |
| 2026-10-12 | 26.14 | 26.76 | 26.14 | 26.76 | +8.340% | 24 | 1,452 | +34.529% |
| 2026-10-09 | 23.70 | 24.70 | 23.50 | 24.70 | +5.510% | 66 | 1,443 | +45.749% |
| 2026-10-08 | 21.47 | 24.12 | 21.05 | 23.41 | +20.982% | 80 | 1,449 | +53.780% |
| 2026-10-07 | 18.95 | 19.35 | 18.85 | 19.35 | -1.376% | 46 | 1,449 | +86.047% |
| 2026-10-06 | 17.60 | 19.62 | 17.60 | 19.62 | +11.986% | 25 | 1,422 | +83.486% |
| 2026-10-05 | 17.95 | 18.36 | 16.98 | 17.52 | +6.182% | 162 | 1,298 | +105.479% |
| 2026-10-02 | 15.72 | 16.50 | 14.38 | 16.50 | -1.786% | 1,658 | 1,421 | +118.182% |
| 2026-10-01 | 17.76 | 18.20 | 16.65 | 16.80 | -2.834% | 98 | 1,426 | +114.286% |
| 2026-09-30 | 17.35 | 18.15 | 17.29 | 17.29 | -9.713% | 70 | 1,428 | +108.213% |
| 2026-09-29 | 19.80 | 19.80 | 18.30 | 19.15 | -2.296% | 170 | 1,446 | +87.990% |
| 2026-09-28 | 17.56 | 19.95 | 17.55 | 19.60 | +17.718% | 60 | 1,469 | +83.673% |
| 2026-09-25 | 15.60 | 16.65 | 15.50 | 16.65 | +8.681% | 276 | 1,407 | +116.216% |
| 2026-09-24 | 17.60 | 17.60 | 15.30 | 15.32 | -11.802% | 204 | 1,342 | +134.987% |
| 2026-09-23 | 17.00 | 18.25 | 17.00 | 17.37 | +0.347% | 108 | 1,279 | +107.254% |
| 2026-09-22 | 18.35 | 18.35 | 17.10 | 17.31 | -4.365% | 93 | 1,251 | +107.972% |
| 2026-09-21 | 18.76 | 20.75 | 17.45 | 18.10 | -27.016% | 461 | 1,058 | +98.895% |
| 2026-09-18 | 24.75 | 25.10 | 24.74 | 24.80 | +2.607% | 50 | 1,079 | +45.161% |
| 2026-09-17 | 25.00 | 25.00 | 23.45 | 24.17 | -13.679% | 24 | 1,078 | +48.945% |
| 2026-09-16 | 28.10 | 28.95 | 28.00 | 28.00 | -12.363% | 4 | 1,081 | +28.571% |
| 2026-09-15 | 31.45 | 31.95 | 31.45 | 31.95 | +0.789% | 23 | 1,072 | +12.676% |
| 2026-09-14 | 31.70 | 31.70 | 31.70 | 31.70 | +6.734% | 16 | 1,088 | +13.565% |
| 2026-09-10 | 29.47 | 29.78 | 29.47 | 29.70 | +7.882% | 31 | 1,114 | +21.212% |
| 2026-09-09 | 28.40 | 28.40 | 27.53 | 27.53 | +0.658% | 2 | 1,115 | +30.766% |
| 2026-09-08 | 29.55 | 29.55 | 27.35 | 27.35 | -21.295% | 10 | 1,111 | +31.627% |
| 2026-09-04 | 33.74 | 34.75 | 33.74 | 34.75 | -6.460% | 4 | 1,111 | +3.597% |
| 2026-09-03 | 37.15 | 37.15 | 37.15 | 37.15 | -7.518% | 1 | 1,111 | -3.096% |
| 2026-09-01 | 40.00 | 40.17 | 40.00 | 40.17 | +5.295% | 26 | 1,136 | -10.381% |
| 2026-08-31 | 38.15 | 38.15 | 38.15 | 38.15 | +2.142% | 1 | 1,135 | -5.636% |
| 2026-08-27 | 37.35 | 37.35 | 37.35 | 37.35 | -5.443% | 1 | 1,134 | -3.614% |
| 2026-08-25 | 39.45 | 39.50 | 39.45 | 39.50 | -1.912% | 11 | 1,145 | -8.861% |
| 2026-08-24 | 41.90 | 41.90 | 40.27 | 40.27 | +5.226% | 6 | 1,148 | -10.603% |
| 2026-08-21 | 37.93 | 38.27 | 37.93 | 38.27 | +2.876% | 2 | 1,148 | -5.932% |
| 2026-08-20 | 38.30 | 38.30 | 36.75 | 37.20 | +1.974% | 26 | 1,162 | -3.226% |
| 2026-08-19 | 36.87 | 37.65 | 36.03 | 36.48 | +5.312% | 6 | 1,165 | -1.316% |
| 2026-08-18 | 33.58 | 35.01 | 33.58 | 34.64 | +13.947% | 39 | 1,191 | +3.926% |
| 2026-08-17 | 30.70 | 30.70 | 29.54 | 30.40 | -1.935% | 6 | 1,193 | +18.421% |
| 2026-08-14 | 29.99 | 31.00 | 29.45 | 31.00 | +0.324% | 12 | 1,190 | +16.129% |
| 2026-08-13 | 30.05 | 30.90 | 29.69 | 30.90 | -1.592% | 64 | 1,196 | +16.505% |
| 2026-08-12 | 32.80 | 32.80 | 31.40 | 31.40 | -10.286% | 8 | 1,198 | +14.650% |
| 2026-08-10 | 35.70 | 35.70 | 35.00 | 35.00 | +3.245% | 4 | 1,199 | +2.857% |
| 2026-08-07 | 34.28 | 34.28 | 33.90 | 33.90 | -3.143% | 5 | 1,203 | +6.195% |
| 2026-08-06 | 34.75 | 35.00 | 34.75 | 35.00 | +3.184% | 6 | 1,205 | +2.857% |
| 2026-08-05 | 34.60 | 34.60 | 33.92 | 33.92 | -4.719% | 4 | 1,206 | +6.132% |
| 2026-08-04 | 36.75 | 36.75 | 35.60 | 35.60 | -18.925% | 34 | 1,207 | +1.124% |
| 2026-08-03 | 43.50 | 44.00 | 43.50 | 43.91 | +7.623% | 6 | 1,213 | -18.014% |
| 2026-07-30 | 40.80 | 40.80 | 40.80 | 40.80 | -11.650% | 2 | 1,211 | -11.765% |
| 2026-07-29 | 42.35 | 47.34 | 42.35 | 46.18 | +4.907% | 10 | 1,206 | -22.044% |
| 2026-07-28 | 46.21 | 46.21 | 44.02 | 44.02 | +5.336% | 82 | 1,230 | -18.219% |
| 2026-07-27 | 43.55 | 43.55 | 41.79 | 41.79 | +5.477% | 2 | 1,229 | -13.855% |
| 2026-07-24 | 37.87 | 39.62 | 37.87 | 39.62 | +8.251% | 2 | 1,228 | -9.137% |
| 2026-07-23 | 36.60 | 36.60 | 36.60 | 36.60 | +1.808% | 1 | 1,228 | -1.639% |
| 2026-07-22 | 34.80 | 36.00 | 34.80 | 35.95 | +0.363% | 90 | 1,171 | +0.139% |
| 2026-07-21 | 36.38 | 36.38 | 35.82 | 35.82 | -17.465% | 2 | 1,170 | +0.503% |
| 2026-07-17 | 42.15 | 43.40 | 42.15 | 43.40 | +8.229% | 5 | 1,171 | -17.051% |
| 2026-07-16 | 38.22 | 40.10 | 37.57 | 40.10 | +9.473% | 27 | 1,145 | -10.224% |
| 2026-07-15 | 34.25 | 36.97 | 34.25 | 36.63 | +9.868% | 21 | 1,136 | -1.720% |
| 2026-07-14 | 33.34 | 33.34 | 33.34 | 33.34 | -7.389% | 5 | 1,131 | +7.978% |
| 2026-07-13 | 35.30 | 36.00 | 35.10 | 36.00 | +7.720% | 19 | 1,132 | 0.000% |
| 2026-07-10 | 33.43 | 33.43 | 33.42 | 33.42 | +3.628% | 10 | 1,127 | +7.720% |
| 2026-07-09 | 32.25 | 32.25 | 32.25 | 32.25 | -9.027% | 3 | 1,130 | +11.628% |
| 2026-07-08 | 34.65 | 35.45 | 34.65 | 35.45 | +5.979% | 24 | 1,108 | +1.551% |
| 2026-07-07 | 32.89 | 34.35 | 32.89 | 33.45 | +17.782% | 19 | 1,112 | +7.623% |
| 2026-07-06 | 27.00 | 28.40 | 26.95 | 28.40 | -6.425% | 99 | 1,053 | +26.761% |
| 2026-07-02 | 26.65 | 30.45 | 26.50 | 30.35 | +15.619% | 24 | 1,044 | +18.616% |
| 2026-07-01 | 24.45 | 26.25 | 24.45 | 26.25 | +16.927% | 70 | 991 | +37.143% |
| 2026-06-30 | 23.55 | 23.55 | 22.29 | 22.45 | -22.746% | 93 | 949 | +60.356% |
| 2026-06-29 | 27.70 | 29.55 | 27.70 | 29.06 | +7.630% | 19 | 938 | +23.882% |
| 2026-06-26 | 28.00 | 28.00 | 26.30 | 27.00 | +3.053% | 53 | 913 | +33.333% |
| 2026-06-25 | 28.00 | 28.00 | 25.91 | 26.20 | -2.783% | 10 | 908 | +37.405% |
| 2026-06-24 | 25.60 | 26.95 | 25.07 | 26.95 | +3.654% | 60 | 907 | +33.581% |
| 2026-06-23 | 26.38 | 26.38 | 25.50 | 26.00 | +7.438% | 30 | 912 | +38.462% |
| 2026-06-22 | 24.02 | 24.34 | 23.75 | 24.20 | -7.634% | 22 | 902 | +48.760% |
| 2026-06-18 | 25.67 | 26.95 | 25.30 | 26.20 | -10.733% | 278 | 779 | +37.405% |
| 2026-06-17 | 30.20 | 30.20 | 29.16 | 29.35 | -5.323% | 24 | 763 | +22.658% |
| 2026-06-16 | 28.20 | 31.00 | 28.20 | 31.00 | +11.151% | 92 | 782 | +16.129% |
| 2026-06-15 | 27.60 | 28.10 | 26.89 | 27.89 | -4.355% | 64 | 736 | +29.079% |
| 2026-06-12 | 31.81 | 31.81 | 28.92 | 29.16 | -10.000% | 170 | 611 | +23.457% |
| 2026-06-11 | 32.05 | 32.60 | 32.05 | 32.40 | -5.787% | 91 | 565 | +11.111% |
| 2026-06-08 | 35.00 | 35.00 | 34.39 | 34.39 | -10.559% | 3 | 564 | +4.682% |
| 2026-06-05 | 35.75 | 38.45 | 35.75 | 38.45 | +15.465% | 6 | 560 | -6.372% |
| 2026-06-04 | 33.25 | 33.30 | 33.25 | 33.30 | -0.745% | 3 | 561 | +8.108% |
| 2026-06-03 | 33.35 | 33.85 | 33.35 | 33.55 | -5.440% | 37 | 561 | +7.303% |
| 2026-06-02 | 35.91 | 35.91 | 35.48 | 35.48 | +0.085% | 10 | 563 | +1.466% |
| 2026-06-01 | 35.00 | 35.87 | 34.60 | 35.45 | +16.077% | 56 | 524 | +1.551% |
| 2026-05-29 | 28.05 | 30.60 | 28.05 | 30.54 | +4.517% | 30 | 542 | +17.878% |
| 2026-05-28 | 29.28 | 30.50 | 29.22 | 29.22 | -3.564% | 5 | 542 | +23.203% |
| 2026-05-27 | 30.00 | 31.00 | 30.00 | 30.30 | +1.849% | 26 | 535 | +18.812% |
| 2026-05-26 | 28.85 | 29.75 | 28.12 | 29.75 | -0.833% | 20 | 529 | +21.008% |
| 2026-05-22 | 30.60 | 30.60 | 29.24 | 30.00 | -1.153% | 429 | 122 | +20.000% |
| 2026-05-21 | 31.70 | 31.70 | 30.35 | 30.35 | -2.254% | 9 | 113 | +18.616% |
| 2026-05-20 | 31.50 | 31.50 | 30.93 | 31.05 | -16.081% | 45 | 77 | +15.942% |
| 2026-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | +10.613% | 15 | 77 | -2.703% |
| 2026-05-18 | 33.45 | 33.45 | 33.45 | 33.45 | -4.429% | 1 | 77 | +7.623% |
| 2026-05-15 | 35.10 | 35.90 | 34.85 | 35.00 | +8.493% | 31 | 70 | +2.857% |
| 2026-05-14 | 33.00 | 33.00 | 31.88 | 32.26 | +4.098% | 28 | 64 | +11.593% |
| 2026-05-13 | 31.52 | 31.83 | 30.99 | 30.99 | -4.793% | 30 | 54 | +16.167% |
| 2026-05-12 | 31.44 | 32.55 | 30.75 | 32.55 | +10.526% | 21 | 52 | +10.599% |
| 2026-05-11 | 28.50 | 30.00 | 28.50 | 29.45 | -2.580% | 50 | 21 | +22.241% |
| 2026-05-08 | 32.05 | 32.05 | 29.60 | 30.23 | -9.788% | 33 | 6 | +19.087% |
| 2026-05-06 | 33.48 | 33.51 | 33.48 | 33.51 | -5.392% | 2 | 4 | +7.431% |
| 2026-05-05 | 35.42 | 35.42 | 35.42 | 35.42 | -12.973% | 1 | 3 | +1.637% |
| 2026-05-04 | 40.50 | 40.70 | 40.50 | 40.70 | +2.934% | 3 | 3 | -11.548% |
| 2026-05-01 | 39.50 | 39.54 | 39.50 | 39.54 | 0.000% | 3 | 0 | -8.953% |