INTC261218P00130000
INTC Dec 18 2026 130.00 Put
optionOPRA
EODOct 16, 2026
40.57USD+9.649%(+3.57)10Vol1,532OI
INTC261218P00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 37.20 | 40.59 | 37.20 | 40.57 | +9.649% | 10 | 1,539 | 0.000% |
| 2026-10-15 | 37.37 | 39.55 | 36.95 | 37.00 | +11.782% | 32 | 1,551 | +9.649% |
| 2026-10-14 | 31.80 | 33.97 | 31.80 | 33.10 | +9.712% | 17 | 1,552 | +22.568% |
| 2026-10-13 | 32.95 | 32.95 | 30.17 | 30.17 | -2.236% | 10 | 1,555 | +34.471% |
| 2026-10-12 | 30.51 | 31.13 | 30.51 | 30.86 | +11.207% | 43 | 1,544 | +31.465% |
| 2026-10-09 | 27.35 | 27.75 | 27.35 | 27.75 | +1.463% | 6 | 1,544 | +46.198% |
| 2026-10-08 | 25.00 | 28.15 | 24.15 | 27.35 | +18.347% | 680 | 1,969 | +48.336% |
| 2026-10-07 | 22.48 | 23.11 | 22.25 | 23.11 | +5.767% | 135 | 1,928 | +75.552% |
| 2026-10-06 | 22.42 | 22.42 | 21.85 | 21.85 | +4.048% | 14 | 1,921 | +85.675% |
| 2026-10-05 | 21.59 | 21.70 | 20.42 | 21.00 | +6.599% | 17 | 1,915 | +93.190% |
| 2026-10-02 | 18.05 | 19.70 | 17.35 | 19.70 | -1.005% | 192 | 1,836 | +105.939% |
| 2026-10-01 | 21.20 | 21.30 | 19.75 | 19.90 | -2.974% | 64 | 1,865 | +103.869% |
| 2026-09-30 | 21.17 | 21.17 | 20.51 | 20.51 | -9.328% | 3 | 1,866 | +97.806% |
| 2026-09-29 | 21.90 | 22.62 | 21.90 | 22.62 | -1.866% | 2 | 1,868 | +79.355% |
| 2026-09-28 | 21.63 | 23.35 | 21.50 | 23.05 | +20.807% | 42 | 1,850 | +76.009% |
| 2026-09-25 | 18.55 | 19.40 | 18.55 | 19.08 | +5.531% | 99 | 1,868 | +112.631% |
| 2026-09-24 | 19.72 | 19.72 | 18.08 | 18.08 | -12.019% | 97 | 1,832 | +124.392% |
| 2026-09-23 | 20.65 | 21.20 | 20.55 | 20.55 | +3.893% | 81 | 1,772 | +97.421% |
| 2026-09-22 | 21.20 | 21.20 | 19.70 | 19.78 | -6.033% | 116 | 1,736 | +105.106% |
| 2026-09-21 | 24.20 | 24.20 | 20.64 | 21.05 | -24.955% | 259 | 1,639 | +92.732% |
| 2026-09-18 | 27.30 | 28.95 | 27.30 | 28.05 | -0.178% | 775 | 1,168 | +44.635% |
| 2026-09-17 | 28.42 | 28.42 | 27.95 | 28.10 | -12.461% | 28 | 1,151 | +44.377% |
| 2026-09-16 | 32.05 | 32.10 | 32.05 | 32.10 | -10.335% | 2 | 1,151 | +26.386% |
| 2026-09-15 | 35.80 | 35.80 | 35.80 | 35.80 | +4.526% | 1 | 1,152 | +13.324% |
| 2026-09-10 | 34.25 | 34.25 | 34.25 | 34.25 | +8.386% | 3 | 1,149 | +18.453% |
| 2026-09-09 | 31.60 | 31.60 | 31.60 | 31.60 | +0.317% | 1 | 1,150 | +28.386% |
| 2026-09-08 | 32.22 | 32.22 | 31.50 | 31.50 | -16.667% | 3 | 1,151 | +28.794% |
| 2026-09-04 | 37.80 | 37.80 | 37.80 | 37.80 | -11.059% | 25 | 1,151 | +7.328% |
| 2026-09-02 | 42.75 | 42.75 | 42.50 | 42.50 | -1.323% | 9 | 1,159 | -4.541% |
| 2026-09-01 | 43.07 | 43.07 | 43.07 | 43.07 | +2.134% | 2 | 1,161 | -5.805% |
| 2026-08-31 | 42.17 | 42.17 | 42.17 | 42.17 | -1.125% | 1 | 1,161 | -3.794% |
| 2026-08-28 | 42.60 | 42.65 | 42.60 | 42.65 | +1.936% | 12 | 1,165 | -4.877% |
| 2026-08-27 | 42.00 | 42.00 | 41.84 | 41.84 | -7.022% | 6 | 1,170 | -3.035% |
| 2026-08-26 | 45.20 | 45.20 | 45.00 | 45.00 | +1.466% | 3 | 1,171 | -9.844% |
| 2026-08-25 | 44.35 | 44.35 | 44.35 | 44.35 | -1.004% | 20 | 1,170 | -8.523% |
| 2026-08-24 | 46.10 | 46.10 | 44.80 | 44.80 | +7.434% | 2 | 1,171 | -9.442% |
| 2026-08-20 | 42.60 | 42.65 | 41.05 | 41.70 | +2.709% | 29 | 1,195 | -2.710% |
| 2026-08-19 | 41.95 | 41.95 | 40.60 | 40.60 | +4.103% | 5 | 1,199 | -0.074% |
| 2026-08-18 | 38.95 | 39.00 | 38.95 | 39.00 | +13.935% | 2 | 1,200 | +4.026% |
| 2026-08-17 | 34.55 | 34.55 | 34.23 | 34.23 | +3.727% | 5 | 1,199 | +18.522% |
| 2026-08-14 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 1 | 1,199 | +22.939% |
| 2026-08-13 | 34.00 | 34.00 | 33.00 | 33.00 | -9.713% | 9 | 1,197 | +22.939% |
| 2026-08-12 | 36.45 | 36.55 | 36.40 | 36.55 | -6.041% | 3 | 1,198 | +10.999% |
| 2026-08-11 | 38.85 | 38.90 | 38.85 | 38.90 | +1.832% | 54 | 1,185 | +4.293% |
| 2026-08-06 | 38.15 | 38.20 | 38.15 | 38.20 | +0.262% | 5 | 1,187 | +6.204% |
| 2026-08-05 | 38.20 | 38.42 | 38.05 | 38.10 | -3.201% | 7 | 1,193 | +6.483% |
| 2026-08-04 | 39.45 | 39.55 | 39.36 | 39.36 | -4.536% | 8 | 1,194 | +3.074% |
| 2026-07-31 | 41.05 | 41.23 | 41.05 | 41.23 | -8.479% | 2 | 1,194 | -1.601% |
| 2026-07-30 | 45.05 | 45.05 | 45.05 | 45.05 | -6.825% | 1 | 1,195 | -9.945% |
| 2026-07-28 | 49.25 | 49.75 | 47.75 | 48.35 | +3.422% | 76 | 1,232 | -16.091% |
| 2026-07-27 | 46.75 | 46.75 | 46.75 | 46.75 | +5.056% | 19 | 1,232 | -13.219% |
| 2026-07-24 | 39.26 | 44.50 | 39.26 | 44.50 | +6.715% | 4 | 1,232 | -8.831% |
| 2026-07-23 | 39.85 | 41.70 | 39.85 | 41.70 | +5.303% | 48 | 1,228 | -2.710% |
| 2026-07-22 | 39.60 | 39.60 | 39.60 | 39.60 | +1.408% | 1 | 1,228 | +2.449% |
| 2026-07-21 | 39.65 | 39.65 | 39.05 | 39.05 | -12.346% | 11 | 1,226 | +3.892% |
| 2026-07-17 | 47.35 | 47.35 | 44.00 | 44.55 | +1.043% | 7 | 1,230 | -8.934% |
| 2026-07-16 | 41.93 | 44.09 | 41.93 | 44.09 | +8.596% | 2 | 1,230 | -7.984% |
| 2026-07-15 | 40.60 | 40.60 | 40.60 | 40.60 | +5.100% | 1 | 1,231 | -0.074% |
| 2026-07-14 | 38.63 | 38.63 | 38.63 | 38.63 | -3.425% | 1 | 1,230 | +5.022% |
| 2026-07-13 | 39.50 | 40.00 | 39.50 | 40.00 | +11.266% | 2 | 1,230 | +1.425% |
| 2026-07-09 | 35.90 | 35.95 | 35.90 | 35.95 | -10.260% | 2 | 1,228 | +12.851% |
| 2026-07-08 | 40.00 | 40.06 | 40.00 | 40.06 | +6.260% | 2 | 1,229 | +1.273% |
| 2026-07-07 | 35.68 | 37.75 | 35.68 | 37.70 | +20.255% | 64 | 1,203 | +7.613% |
| 2026-07-06 | 30.16 | 31.40 | 30.16 | 31.35 | -6.418% | 16 | 1,194 | +29.410% |
| 2026-07-02 | 29.50 | 33.50 | 29.50 | 33.50 | +15.358% | 86 | 1,136 | +21.104% |
| 2026-07-01 | 27.20 | 29.41 | 27.20 | 29.04 | +16.160% | 45 | 1,132 | +39.704% |
| 2026-06-30 | 27.04 | 27.04 | 25.00 | 25.00 | -12.587% | 16 | 1,124 | +62.280% |
| 2026-06-29 | 30.85 | 32.75 | 28.50 | 28.60 | -2.919% | 62 | 1,112 | +41.853% |
| 2026-06-26 | 30.30 | 30.30 | 29.45 | 29.46 | +1.307% | 54 | 1,084 | +37.712% |
| 2026-06-25 | 26.25 | 30.12 | 26.25 | 29.08 | -2.742% | 42 | 1,059 | +39.512% |
| 2026-06-24 | 29.60 | 30.00 | 28.65 | 29.90 | +2.397% | 44 | 1,025 | +35.686% |
| 2026-06-23 | 30.40 | 30.40 | 27.80 | 29.20 | +10.984% | 28 | 1,017 | +38.938% |
| 2026-06-22 | 27.10 | 27.34 | 26.31 | 26.31 | -8.962% | 42 | 1,019 | +54.200% |
| 2026-06-18 | 28.52 | 29.90 | 28.37 | 28.90 | -10.360% | 64 | 995 | +40.381% |
| 2026-06-17 | 32.40 | 32.40 | 32.24 | 32.24 | -0.186% | 4 | 995 | +25.837% |
| 2026-06-16 | 31.95 | 32.30 | 31.95 | 32.30 | +5.041% | 5 | 993 | +25.604% |
| 2026-06-15 | 30.00 | 31.15 | 29.75 | 30.75 | -4.799% | 145 | 891 | +31.935% |
| 2026-06-12 | 34.20 | 34.20 | 31.85 | 32.30 | -9.014% | 9 | 888 | +25.604% |
| 2026-06-11 | 35.40 | 35.50 | 35.40 | 35.50 | -11.582% | 30 | 877 | +14.282% |
| 2026-06-10 | 40.10 | 40.20 | 40.00 | 40.15 | -3.832% | 59 | 875 | +1.046% |
| 2026-06-09 | 37.75 | 41.75 | 37.75 | 41.75 | -3.356% | 13 | 886 | -2.826% |
| 2026-06-05 | 39.21 | 43.20 | 39.21 | 43.20 | +17.232% | 10 | 884 | -6.088% |
| 2026-06-04 | 36.85 | 36.85 | 36.85 | 36.85 | +0.959% | 2 | 882 | +10.095% |
| 2026-06-03 | 36.30 | 37.10 | 36.30 | 36.50 | -6.410% | 37 | 847 | +11.151% |
| 2026-06-02 | 39.00 | 39.00 | 39.00 | 39.00 | +2.632% | 1 | 847 | +4.026% |
| 2026-06-01 | 38.08 | 38.15 | 37.50 | 38.00 | +12.094% | 23 | 861 | +6.763% |
| 2026-05-29 | 33.90 | 33.90 | 33.90 | 33.90 | +3.196% | 10 | 861 | +19.676% |
| 2026-05-28 | 32.85 | 33.70 | 32.70 | 32.85 | -2.954% | 12 | 850 | +23.501% |
| 2026-05-27 | 33.85 | 33.85 | 33.85 | 33.85 | +3.044% | 1 | 849 | +19.852% |
| 2026-05-26 | 33.50 | 33.50 | 32.45 | 32.85 | +1.077% | 14 | 842 | +23.501% |
| 2026-05-22 | 32.57 | 32.57 | 32.50 | 32.50 | -4.915% | 2 | 842 | +24.831% |
| 2026-05-21 | 35.15 | 35.85 | 33.70 | 34.18 | +0.235% | 39 | 809 | +18.695% |
| 2026-05-20 | 35.03 | 35.27 | 34.10 | 34.10 | -14.643% | 539 | 413 | +18.974% |
| 2026-05-19 | 38.88 | 40.00 | 38.88 | 39.95 | +3.739% | 16 | 408 | +1.552% |
| 2026-05-18 | 38.95 | 38.95 | 38.51 | 38.51 | -0.207% | 66 | 408 | +5.349% |
| 2026-05-15 | 39.63 | 39.63 | 38.50 | 38.59 | +8.095% | 13 | 400 | +5.131% |
| 2026-05-14 | 36.15 | 36.15 | 35.35 | 35.70 | +2.380% | 23 | 382 | +13.641% |
| 2026-05-13 | 34.87 | 34.87 | 34.87 | 34.87 | -3.807% | 2 | 382 | +16.346% |
| 2026-05-12 | 34.57 | 36.25 | 34.57 | 36.25 | +10.789% | 12 | 381 | +11.917% |
| 2026-05-11 | 31.46 | 33.33 | 31.35 | 32.72 | -2.358% | 368 | 96 | +23.991% |
| 2026-05-08 | 35.55 | 35.55 | 32.70 | 33.51 | -13.967% | 24 | 85 | +21.068% |
| 2026-05-06 | 38.95 | 38.95 | 38.95 | 38.95 | -1.392% | 10 | 75 | +4.159% |
| 2026-05-05 | 38.95 | 39.50 | 38.95 | 39.50 | -8.140% | 2 | 74 | +2.709% |
| 2026-05-01 | 43.00 | 43.00 | 43.00 | 43.00 | -7.804% | 2 | 72 | -5.651% |
| 2026-04-30 | 46.64 | 46.64 | 46.64 | 46.64 | +0.865% | 1 | 71 | -13.015% |
| 2026-04-29 | 48.90 | 48.90 | 46.24 | 46.24 | 0.000% | 73 | 0 | -12.262% |