INTC261218P00140000
INTC Dec 18 2026 140.00 Put
optionOPRA
EODOct 15, 2026
45.20USD+9.842%(+4.05)31Vol608OI
INTC261218P00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 48.20 | 49.15 | 45.20 | 45.20 | +9.842% | 31 | 604 | 0.000% |
| 2026-10-13 | 40.99 | 41.15 | 40.99 | 41.15 | +3.496% | 17 | 601 | +9.842% |
| 2026-10-12 | 39.54 | 39.90 | 39.54 | 39.76 | +7.751% | 19 | 596 | +13.682% |
| 2026-10-09 | 35.15 | 36.90 | 35.10 | 36.90 | +3.073% | 9 | 596 | +22.493% |
| 2026-10-08 | 33.40 | 36.30 | 33.40 | 35.80 | +27.857% | 20 | 581 | +26.257% |
| 2026-10-05 | 29.50 | 29.50 | 28.00 | 28.00 | +7.486% | 3 | 580 | +61.429% |
| 2026-10-02 | 24.85 | 26.05 | 24.00 | 26.05 | -5.100% | 13 | 580 | +73.512% |
| 2026-10-01 | 28.45 | 28.45 | 27.45 | 27.45 | -2.763% | 7 | 573 | +64.663% |
| 2026-09-30 | 28.23 | 28.23 | 28.23 | 28.23 | -2.823% | 1 | 574 | +60.113% |
| 2026-09-29 | 30.24 | 30.24 | 29.05 | 29.05 | +4.122% | 2 | 575 | +55.594% |
| 2026-09-28 | 27.90 | 27.90 | 27.90 | 27.90 | +7.722% | 1 | 575 | +62.007% |
| 2026-09-25 | 25.70 | 25.90 | 25.30 | 25.90 | +3.600% | 12 | 567 | +74.517% |
| 2026-09-24 | 26.00 | 26.00 | 25.00 | 25.00 | -11.348% | 7 | 567 | +80.800% |
| 2026-09-23 | 28.28 | 28.28 | 28.20 | 28.20 | +3.108% | 2 | 566 | +60.284% |
| 2026-09-22 | 27.45 | 27.60 | 27.35 | 27.35 | -2.217% | 39 | 535 | +65.265% |
| 2026-09-21 | 29.90 | 30.10 | 27.25 | 27.97 | -20.540% | 166 | 445 | +61.602% |
| 2026-09-18 | 35.20 | 35.20 | 35.20 | 35.20 | +1.587% | 4 | 449 | +28.409% |
| 2026-09-17 | 34.65 | 34.65 | 34.65 | 34.65 | -15.816% | 4 | 450 | +30.447% |
| 2026-09-16 | 40.90 | 41.16 | 40.90 | 41.16 | -8.716% | 24 | 470 | +9.815% |
| 2026-09-14 | 45.09 | 45.09 | 45.09 | 45.09 | +12.528% | 1 | 471 | +0.244% |
| 2026-09-11 | 40.07 | 40.07 | 40.07 | 40.07 | -0.447% | 1 | 471 | +12.803% |
| 2026-09-09 | 40.25 | 40.25 | 40.25 | 40.25 | +1.513% | 20 | 451 | +12.298% |
| 2026-09-08 | 39.65 | 39.65 | 39.65 | 39.65 | -14.177% | 3 | 454 | +13.997% |
| 2026-09-04 | 46.20 | 46.20 | 46.20 | 46.20 | -7.266% | 2 | 456 | -2.165% |
| 2026-09-03 | 50.50 | 50.50 | 49.82 | 49.82 | -3.130% | 3 | 456 | -9.273% |
| 2026-08-31 | 51.43 | 51.43 | 51.43 | 51.43 | -0.329% | 1 | 456 | -12.114% |
| 2026-08-28 | 51.60 | 51.60 | 51.60 | 51.60 | +1.077% | 1 | 457 | -12.403% |
| 2026-08-27 | 51.05 | 51.05 | 51.05 | 51.05 | -1.162% | 1 | 458 | -11.459% |
| 2026-08-25 | 51.65 | 51.65 | 51.65 | 51.65 | -5.142% | 1 | 459 | -12.488% |
| 2026-08-24 | 54.28 | 54.45 | 54.20 | 54.45 | +5.096% | 57 | 468 | -16.988% |
| 2026-08-21 | 51.81 | 51.81 | 51.81 | 51.81 | +2.290% | 2 | 468 | -12.758% |
| 2026-08-20 | 51.40 | 51.40 | 49.95 | 50.65 | -0.197% | 32 | 487 | -10.760% |
| 2026-08-19 | 50.75 | 50.75 | 50.75 | 50.75 | +6.955% | 1 | 488 | -10.936% |
| 2026-08-18 | 47.45 | 47.45 | 47.45 | 47.45 | +14.475% | 2 | 490 | -4.742% |
| 2026-08-17 | 41.77 | 42.60 | 41.45 | 41.45 | +0.485% | 4 | 492 | +9.047% |
| 2026-08-14 | 41.25 | 41.25 | 41.25 | 41.25 | -1.434% | 2 | 494 | +9.576% |
| 2026-08-13 | 41.85 | 41.85 | 41.85 | 41.85 | -6.271% | 2 | 496 | +8.005% |
| 2026-08-12 | 44.65 | 44.65 | 44.65 | 44.65 | -5.302% | 2 | 498 | +1.232% |
| 2026-08-11 | 47.10 | 47.15 | 47.10 | 47.15 | -0.632% | 10 | 503 | -4.136% |
| 2026-08-10 | 47.45 | 47.45 | 47.45 | 47.45 | +2.263% | 5 | 508 | -4.742% |
| 2026-08-05 | 46.00 | 46.40 | 46.00 | 46.40 | -1.361% | 3 | 507 | -2.586% |
| 2026-08-04 | 47.04 | 47.04 | 47.04 | 47.04 | -15.106% | 1 | 506 | -3.912% |
| 2026-07-30 | 55.41 | 55.41 | 55.41 | 55.41 | -5.282% | 4 | 502 | -18.426% |
| 2026-07-28 | 58.50 | 58.50 | 58.50 | 58.50 | +20.918% | 2 | 504 | -22.735% |
| 2026-07-23 | 48.38 | 48.38 | 48.38 | 48.38 | +2.175% | 4 | 504 | -6.573% |
| 2026-07-22 | 47.30 | 47.35 | 47.30 | 47.35 | -14.252% | 14 | 494 | -4.541% |
| 2026-07-17 | 55.23 | 55.23 | 55.22 | 55.22 | +6.953% | 2 | 496 | -18.146% |
| 2026-07-16 | 51.65 | 51.66 | 51.63 | 51.63 | +6.740% | 13 | 498 | -12.454% |
| 2026-07-15 | 48.37 | 48.37 | 48.37 | 48.37 | +6.354% | 2 | 498 | -6.554% |
| 2026-07-14 | 45.45 | 45.48 | 45.45 | 45.48 | -3.624% | 2 | 498 | -0.616% |
| 2026-07-13 | 46.50 | 47.19 | 46.50 | 47.19 | +4.426% | 4 | 498 | -4.217% |
| 2026-07-08 | 45.19 | 45.19 | 45.19 | 45.19 | +2.472% | 4 | 494 | +0.022% |
| 2026-07-07 | 43.01 | 44.10 | 43.01 | 44.10 | +16.053% | 11 | 486 | +2.494% |
| 2026-07-06 | 37.65 | 38.05 | 37.35 | 38.00 | -4.403% | 9 | 481 | +18.947% |
| 2026-07-02 | 35.08 | 39.75 | 35.08 | 39.75 | +11.657% | 6 | 476 | +13.711% |
| 2026-07-01 | 33.50 | 35.60 | 33.50 | 35.60 | +13.774% | 22 | 467 | +26.966% |
| 2026-06-30 | 33.59 | 33.59 | 30.65 | 31.29 | -10.472% | 138 | 456 | +44.455% |
| 2026-06-29 | 39.70 | 39.70 | 34.95 | 34.95 | -3.851% | 13 | 452 | +29.328% |
| 2026-06-26 | 35.55 | 36.45 | 35.55 | 36.35 | +2.829% | 117 | 357 | +24.347% |
| 2026-06-25 | 36.65 | 36.65 | 34.95 | 35.35 | -0.842% | 37 | 328 | +27.864% |
| 2026-06-24 | 35.10 | 36.10 | 33.75 | 35.65 | +0.792% | 45 | 303 | +26.788% |
| 2026-06-23 | 36.85 | 36.85 | 34.00 | 35.37 | +8.664% | 63 | 277 | +27.792% |
| 2026-06-22 | 32.35 | 33.45 | 32.30 | 32.55 | -6.466% | 69 | 256 | +38.863% |
| 2026-06-18 | 35.05 | 35.59 | 34.80 | 34.80 | -15.225% | 22 | 241 | +29.885% |
| 2026-06-16 | 41.05 | 41.05 | 41.05 | 41.05 | +9.759% | 3 | 241 | +10.110% |
| 2026-06-15 | 37.35 | 37.65 | 37.35 | 37.40 | -4.689% | 32 | 228 | +20.856% |
| 2026-06-12 | 39.25 | 39.25 | 39.24 | 39.24 | -6.616% | 2 | 228 | +15.189% |
| 2026-06-11 | 42.45 | 43.33 | 42.02 | 42.02 | -6.871% | 15 | 229 | +7.568% |
| 2026-06-10 | 45.12 | 45.12 | 45.12 | 45.12 | -3.280% | 3 | 232 | +0.177% |
| 2026-06-09 | 46.65 | 46.65 | 46.65 | 46.65 | -7.624% | 5 | 232 | -3.108% |
| 2026-06-05 | 47.25 | 50.50 | 47.25 | 50.50 | +13.739% | 81 | 194 | -10.495% |
| 2026-06-04 | 44.35 | 44.40 | 44.35 | 44.40 | -0.112% | 2 | 194 | +1.802% |
| 2026-06-03 | 43.00 | 44.45 | 43.00 | 44.45 | -4.920% | 41 | 173 | +1.687% |
| 2026-06-02 | 46.75 | 46.75 | 46.75 | 46.75 | +4.353% | 1 | 173 | -3.316% |
| 2026-06-01 | 45.75 | 46.95 | 44.80 | 44.80 | +9.670% | 6 | 174 | +0.893% |
| 2026-05-29 | 40.70 | 40.85 | 40.70 | 40.85 | +4.609% | 2 | 173 | +10.649% |
| 2026-05-28 | 39.05 | 39.05 | 39.05 | 39.05 | -4.289% | 6 | 173 | +15.749% |
| 2026-05-27 | 40.90 | 40.90 | 40.80 | 40.80 | +3.976% | 2 | 171 | +10.784% |
| 2026-05-26 | 39.24 | 39.24 | 39.24 | 39.24 | -0.859% | 1 | 171 | +15.189% |
| 2026-05-22 | 39.58 | 39.58 | 39.58 | 39.58 | -2.656% | 1 | 170 | +14.199% |
| 2026-05-21 | 42.15 | 42.15 | 40.66 | 40.66 | -8.423% | 101 | 69 | +11.166% |
| 2026-05-19 | 46.65 | 46.84 | 44.40 | 44.40 | -3.896% | 12 | 68 | +1.802% |
| 2026-05-15 | 46.65 | 46.65 | 46.20 | 46.20 | +7.692% | 2 | 67 | -2.165% |
| 2026-05-14 | 43.25 | 43.85 | 42.90 | 42.90 | +2.730% | 59 | 29 | +5.361% |
| 2026-05-13 | 41.76 | 41.76 | 41.76 | 41.76 | -0.925% | 2 | 27 | +8.238% |
| 2026-05-12 | 42.10 | 42.15 | 42.10 | 42.15 | +9.708% | 20 | 17 | +7.236% |
| 2026-05-11 | 38.42 | 38.42 | 38.42 | 38.42 | -5.136% | 8 | 9 | +17.647% |
| 2026-05-08 | 40.00 | 40.50 | 40.00 | 40.50 | -10.852% | 3 | 6 | +11.605% |
| 2026-05-07 | 44.25 | 45.43 | 44.25 | 45.43 | +1.293% | 2 | 4 | -0.506% |
| 2026-05-06 | 44.85 | 44.85 | 44.85 | 44.85 | -4.167% | 1 | 3 | +0.780% |
| 2026-05-05 | 46.80 | 46.80 | 46.80 | 46.80 | -11.027% | 1 | 3 | -3.419% |
| 2026-05-04 | 52.60 | 52.60 | 52.60 | 52.60 | +2.935% | 2 | 3 | -14.068% |
| 2026-05-01 | 51.10 | 51.10 | 51.10 | 51.10 | -5.893% | 2 | 1 | -11.546% |
| 2026-04-30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.000% | 1 | 0 | -16.759% |