INTC261218P00135000
INTC Dec 18 2026 135.00 Put
optionOPRA
EODOct 16, 2026
45.34USD+14.785%(+5.84)22Vol559OI
INTC261218P00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 43.95 | 45.34 | 43.90 | 45.34 | +14.785% | 22 | 581 | 0.000% |
| 2026-10-15 | 43.39 | 43.40 | 39.45 | 39.50 | +4.858% | 67 | 605 | +14.785% |
| 2026-10-14 | 36.00 | 37.70 | 36.00 | 37.67 | +8.372% | 10 | 605 | +20.361% |
| 2026-10-13 | 37.60 | 37.60 | 34.76 | 34.76 | -1.250% | 20 | 604 | +30.437% |
| 2026-10-12 | 34.96 | 35.45 | 34.96 | 35.20 | +8.141% | 109 | 497 | +28.807% |
| 2026-10-09 | 31.90 | 32.55 | 31.21 | 32.55 | +3.104% | 44 | 520 | +39.293% |
| 2026-10-08 | 28.70 | 31.95 | 28.70 | 31.57 | +18.684% | 5 | 521 | +43.617% |
| 2026-10-07 | 28.00 | 28.00 | 25.90 | 26.60 | +3.906% | 56 | 512 | +70.451% |
| 2026-10-06 | 25.80 | 25.80 | 25.60 | 25.60 | +4.150% | 39 | 473 | +77.109% |
| 2026-10-05 | 24.55 | 24.58 | 24.55 | 24.58 | +6.638% | 2 | 471 | +84.459% |
| 2026-10-02 | 21.35 | 23.05 | 21.35 | 23.05 | -2.537% | 24 | 463 | +96.703% |
| 2026-10-01 | 25.10 | 25.10 | 23.65 | 23.65 | -4.637% | 38 | 467 | +91.712% |
| 2026-09-30 | 24.80 | 24.80 | 24.80 | 24.80 | -5.882% | 5 | 472 | +82.823% |
| 2026-09-29 | 26.35 | 26.35 | 26.35 | 26.35 | +3.945% | 2 | 472 | +72.068% |
| 2026-09-28 | 25.40 | 25.40 | 25.35 | 25.35 | +13.677% | 5 | 471 | +78.856% |
| 2026-09-25 | 22.80 | 22.80 | 22.25 | 22.30 | +5.189% | 47 | 437 | +103.318% |
| 2026-09-24 | 22.10 | 22.85 | 21.20 | 21.20 | -14.859% | 112 | 479 | +113.868% |
| 2026-09-23 | 24.05 | 24.90 | 24.05 | 24.90 | +7.559% | 12 | 490 | +82.088% |
| 2026-09-22 | 23.90 | 24.15 | 23.15 | 23.15 | -6.841% | 7 | 490 | +95.853% |
| 2026-09-21 | 27.60 | 27.60 | 23.70 | 24.85 | -22.222% | 38 | 513 | +82.455% |
| 2026-09-17 | 33.90 | 33.90 | 31.95 | 31.95 | -13.532% | 23 | 530 | +41.909% |
| 2026-09-16 | 36.70 | 36.95 | 36.70 | 36.95 | +3.212% | 33 | 560 | +22.706% |
| 2026-09-11 | 35.80 | 35.80 | 35.80 | 35.80 | -6.283% | 10 | 560 | +26.648% |
| 2026-09-10 | 39.05 | 39.05 | 38.20 | 38.20 | +7.910% | 35 | 547 | +18.691% |
| 2026-09-09 | 35.40 | 35.40 | 35.40 | 35.40 | -3.279% | 1 | 547 | +28.079% |
| 2026-09-08 | 37.00 | 37.00 | 36.60 | 36.60 | -15.278% | 4 | 547 | +23.880% |
| 2026-09-04 | 43.20 | 43.20 | 43.20 | 43.20 | -8.280% | 1 | 547 | +4.954% |
| 2026-08-31 | 46.48 | 47.10 | 46.48 | 47.10 | +0.106% | 13 | 554 | -3.737% |
| 2026-08-28 | 47.05 | 47.05 | 47.05 | 47.05 | +1.183% | 2 | 556 | -3.634% |
| 2026-08-27 | 46.50 | 46.50 | 46.50 | 46.50 | -1.671% | 6 | 562 | -2.495% |
| 2026-08-21 | 47.29 | 47.29 | 47.29 | 47.29 | +2.804% | 5 | 557 | -4.123% |
| 2026-08-20 | 46.95 | 46.95 | 45.40 | 46.00 | -0.755% | 34 | 587 | -1.435% |
| 2026-08-19 | 46.35 | 46.35 | 46.35 | 46.35 | +7.416% | 2 | 589 | -2.179% |
| 2026-08-18 | 43.10 | 43.15 | 43.10 | 43.15 | +15.684% | 2 | 591 | +5.075% |
| 2026-08-17 | 38.50 | 38.55 | 37.22 | 37.30 | +0.947% | 7 | 592 | +21.555% |
| 2026-08-14 | 36.85 | 36.95 | 36.85 | 36.95 | -1.203% | 2 | 593 | +22.706% |
| 2026-08-13 | 37.85 | 37.90 | 37.40 | 37.40 | -7.654% | 6 | 593 | +21.230% |
| 2026-08-12 | 40.50 | 40.50 | 40.50 | 40.50 | -6.402% | 3 | 596 | +11.951% |
| 2026-08-10 | 43.27 | 43.27 | 43.27 | 43.27 | +3.147% | 1 | 595 | +4.784% |
| 2026-08-05 | 41.95 | 41.95 | 41.95 | 41.95 | -2.894% | 4 | 599 | +8.081% |
| 2026-08-04 | 43.92 | 43.92 | 43.05 | 43.20 | -10.762% | 5 | 599 | +4.954% |
| 2026-07-31 | 48.41 | 48.41 | 48.41 | 48.41 | -2.889% | 3 | 599 | -6.342% |
| 2026-07-30 | 49.85 | 49.85 | 49.85 | 49.85 | -5.766% | 1 | 600 | -9.047% |
| 2026-07-29 | 52.90 | 52.90 | 52.90 | 52.90 | -1.306% | 3 | 597 | -14.291% |
| 2026-07-28 | 53.60 | 53.60 | 53.60 | 53.60 | +6.497% | 2 | 597 | -15.410% |
| 2026-07-27 | 50.75 | 50.75 | 50.33 | 50.33 | +11.869% | 6 | 600 | -9.915% |
| 2026-07-24 | 44.99 | 44.99 | 44.99 | 44.99 | +4.144% | 2 | 600 | +0.778% |
| 2026-07-22 | 43.20 | 43.20 | 43.20 | 43.20 | +0.935% | 9 | 599 | +4.954% |
| 2026-07-21 | 43.45 | 43.45 | 42.80 | 42.80 | -7.138% | 5 | 601 | +5.935% |
| 2026-07-20 | 46.09 | 46.09 | 46.09 | 46.09 | -5.611% | 2 | 603 | -1.627% |
| 2026-07-17 | 51.90 | 51.90 | 48.72 | 48.83 | +18.089% | 102 | 601 | -7.147% |
| 2026-07-07 | 40.75 | 41.45 | 40.40 | 41.35 | +19.336% | 25 | 585 | +9.649% |
| 2026-07-06 | 33.95 | 34.65 | 33.95 | 34.65 | -3.455% | 16 | 569 | +30.851% |
| 2026-07-02 | 33.10 | 35.95 | 31.81 | 35.89 | +9.755% | 34 | 563 | +26.330% |
| 2026-07-01 | 30.95 | 32.70 | 30.95 | 32.70 | +16.163% | 121 | 550 | +38.654% |
| 2026-06-30 | 30.10 | 30.10 | 27.80 | 28.15 | -10.635% | 82 | 481 | +61.066% |
| 2026-06-29 | 36.30 | 36.30 | 31.35 | 31.50 | -3.374% | 124 | 412 | +43.937% |
| 2026-06-26 | 32.60 | 32.95 | 32.45 | 32.60 | -0.245% | 30 | 396 | +39.080% |
| 2026-06-24 | 32.16 | 32.68 | 31.18 | 32.68 | +2.285% | 14 | 397 | +38.739% |
| 2026-06-23 | 30.35 | 32.50 | 30.35 | 31.95 | +9.268% | 154 | 348 | +41.909% |
| 2026-06-22 | 29.70 | 30.45 | 29.18 | 29.24 | -7.175% | 244 | 262 | +55.062% |
| 2026-06-18 | 31.85 | 32.28 | 31.25 | 31.50 | -10.511% | 41 | 247 | +43.937% |
| 2026-06-17 | 36.20 | 36.20 | 35.20 | 35.20 | -4.993% | 2 | 245 | +28.807% |
| 2026-06-16 | 34.34 | 37.55 | 34.08 | 37.05 | +8.492% | 96 | 227 | +22.375% |
| 2026-06-15 | 33.30 | 34.15 | 33.30 | 34.15 | -4.715% | 46 | 228 | +32.767% |
| 2026-06-12 | 37.50 | 37.50 | 35.84 | 35.84 | -8.103% | 7 | 224 | +26.507% |
| 2026-06-11 | 40.00 | 41.05 | 38.53 | 39.00 | -5.797% | 58 | 233 | +16.256% |
| 2026-06-10 | 41.40 | 41.40 | 41.40 | 41.40 | +2.349% | 3 | 236 | +9.517% |
| 2026-06-09 | 40.32 | 40.45 | 40.32 | 40.45 | -0.369% | 2 | 237 | +12.089% |
| 2026-06-04 | 41.00 | 41.00 | 40.60 | 40.60 | -0.246% | 3 | 236 | +11.675% |
| 2026-06-03 | 40.70 | 40.70 | 40.70 | 40.70 | -3.095% | 1 | 237 | +11.400% |
| 2026-06-01 | 41.98 | 42.01 | 41.10 | 42.00 | +7.692% | 11 | 241 | +7.952% |
| 2026-05-29 | 33.50 | 39.00 | 33.50 | 39.00 | +9.859% | 10 | 231 | +16.256% |
| 2026-05-26 | 35.50 | 35.50 | 35.50 | 35.50 | -0.838% | 2 | 229 | +27.718% |
| 2026-05-22 | 36.00 | 36.20 | 35.80 | 35.80 | -5.040% | 5 | 224 | +26.648% |
| 2026-05-21 | 38.65 | 39.50 | 37.30 | 37.70 | 0.000% | 7 | 217 | +20.265% |
| 2026-05-20 | 37.97 | 37.97 | 37.70 | 37.70 | -13.054% | 105 | 115 | +20.265% |
| 2026-05-19 | 43.36 | 43.36 | 43.36 | 43.36 | +2.506% | 10 | 122 | +4.566% |
| 2026-05-15 | 43.34 | 43.34 | 42.30 | 42.30 | +7.143% | 2 | 123 | +7.187% |
| 2026-05-14 | 39.48 | 39.50 | 38.97 | 39.48 | +4.500% | 120 | 38 | +14.843% |
| 2026-05-13 | 38.02 | 38.02 | 37.78 | 37.78 | -2.377% | 30 | 23 | +20.011% |
| 2026-05-12 | 38.60 | 38.70 | 38.60 | 38.70 | +6.173% | 2 | 22 | +17.158% |
| 2026-05-11 | 36.45 | 36.45 | 36.45 | 36.45 | -1.193% | 1 | 21 | +24.390% |
| 2026-05-08 | 38.67 | 38.67 | 35.90 | 36.89 | -10.894% | 34 | 15 | +22.906% |
| 2026-05-07 | 41.40 | 41.40 | 41.40 | 41.40 | +0.485% | 1 | 16 | +9.517% |
| 2026-05-06 | 41.52 | 42.50 | 41.20 | 41.20 | -3.286% | 15 | 2 | +10.049% |
| 2026-05-05 | 42.60 | 42.60 | 42.60 | 42.60 | -11.801% | 1 | 1 | +6.432% |
| 2026-05-04 | 48.30 | 48.30 | 48.30 | 48.30 | 0.000% | 1 | 0 | -6.128% |