INTC261218P00145000
INTC Dec 18 2026 145.00 Put
optionOPRA
EODOct 15, 2026
52.25USD+9.769%(+4.65)15Vol225OI
INTC261218P00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 52.99 | 53.00 | 52.25 | 52.25 | +9.769% | 15 | 214 | 0.000% |
| 2026-10-14 | 45.05 | 47.60 | 45.05 | 47.60 | +5.778% | 18 | 200 | +9.769% |
| 2026-10-13 | 45.25 | 45.35 | 45.00 | 45.00 | +1.925% | 3 | 200 | +16.111% |
| 2026-10-12 | 44.15 | 44.15 | 44.15 | 44.15 | +8.078% | 2 | 199 | +18.347% |
| 2026-10-09 | 39.55 | 40.85 | 39.55 | 40.85 | +4.609% | 9 | 197 | +27.907% |
| 2026-10-08 | 38.65 | 39.05 | 38.65 | 39.05 | +18.513% | 7 | 196 | +33.803% |
| 2026-10-01 | 32.95 | 32.95 | 32.95 | 32.95 | -2.515% | 1 | 195 | +58.574% |
| 2026-09-29 | 33.85 | 33.85 | 33.80 | 33.80 | +4.160% | 2 | 194 | +54.586% |
| 2026-09-28 | 32.45 | 32.45 | 32.45 | 32.45 | +11.897% | 2 | 194 | +61.017% |
| 2026-09-25 | 29.20 | 29.20 | 29.00 | 29.00 | -1.795% | 4 | 195 | +80.172% |
| 2026-09-24 | 29.54 | 29.54 | 29.53 | 29.53 | -6.343% | 20 | 187 | +76.939% |
| 2026-09-22 | 31.53 | 31.53 | 31.53 | 31.53 | -1.500% | 3 | 187 | +65.715% |
| 2026-09-21 | 33.80 | 33.80 | 31.80 | 32.01 | -20.865% | 17 | 195 | +63.230% |
| 2026-09-18 | 39.20 | 40.45 | 39.20 | 40.45 | +4.118% | 25 | 200 | +29.172% |
| 2026-09-17 | 38.70 | 38.85 | 38.70 | 38.85 | -13.474% | 22 | 220 | +34.492% |
| 2026-09-16 | 45.35 | 45.35 | 44.90 | 44.90 | +0.447% | 26 | 220 | +16.370% |
| 2026-09-11 | 44.70 | 44.70 | 44.70 | 44.70 | -4.487% | 1 | 220 | +16.890% |
| 2026-09-10 | 46.80 | 46.80 | 46.80 | 46.80 | +6.606% | 5 | 220 | +11.645% |
| 2026-09-08 | 43.90 | 43.90 | 43.90 | 43.90 | -14.174% | 3 | 217 | +19.021% |
| 2026-09-04 | 51.20 | 51.20 | 51.15 | 51.15 | -8.661% | 3 | 218 | +2.151% |
| 2026-09-03 | 56.00 | 56.00 | 56.00 | 56.00 | -0.621% | 1 | 217 | -6.696% |
| 2026-08-28 | 56.30 | 56.35 | 56.30 | 56.35 | +1.349% | 4 | 221 | -7.276% |
| 2026-08-27 | 55.50 | 55.60 | 55.50 | 55.60 | -1.015% | 10 | 231 | -6.025% |
| 2026-08-21 | 56.47 | 56.47 | 56.17 | 56.17 | +2.875% | 2 | 232 | -6.979% |
| 2026-08-20 | 56.00 | 56.00 | 54.45 | 54.60 | +5.814% | 16 | 245 | -4.304% |
| 2026-08-18 | 51.60 | 51.60 | 51.60 | 51.60 | +13.907% | 21 | 263 | +1.260% |
| 2026-08-17 | 46.75 | 46.85 | 45.30 | 45.30 | -2.202% | 23 | 262 | +15.342% |
| 2026-08-13 | 48.90 | 48.90 | 46.32 | 46.32 | -5.276% | 11 | 261 | +12.802% |
| 2026-08-12 | 48.90 | 48.90 | 48.90 | 48.90 | -6.411% | 1 | 261 | +6.851% |
| 2026-08-10 | 52.25 | 52.25 | 52.25 | 52.25 | +5.406% | 1 | 261 | 0.000% |
| 2026-08-07 | 49.60 | 49.60 | 49.57 | 49.57 | -1.157% | 3 | 263 | +5.406% |
| 2026-08-05 | 50.15 | 50.15 | 50.15 | 50.15 | -2.527% | 1 | 263 | +4.187% |
| 2026-08-04 | 51.35 | 51.45 | 51.35 | 51.45 | -16.341% | 2 | 263 | +1.555% |
| 2026-07-28 | 62.21 | 62.34 | 61.50 | 61.50 | +8.466% | 10 | 257 | -15.041% |
| 2026-07-24 | 54.00 | 56.70 | 54.00 | 56.70 | +12.389% | 16 | 253 | -7.848% |
| 2026-07-22 | 50.30 | 50.45 | 50.30 | 50.45 | -1.175% | 4 | 251 | +3.568% |
| 2026-07-21 | 51.05 | 51.05 | 51.05 | 51.05 | -10.767% | 1 | 251 | +2.351% |
| 2026-07-17 | 57.21 | 57.21 | 57.21 | 57.21 | +5.749% | 1 | 250 | -8.670% |
| 2026-07-16 | 54.10 | 54.10 | 54.10 | 54.10 | +7.876% | 1 | 251 | -3.420% |
| 2026-07-15 | 50.15 | 50.15 | 50.15 | 50.15 | +3.402% | 2 | 249 | +4.187% |
| 2026-07-14 | 50.48 | 50.48 | 48.50 | 48.50 | -4.433% | 2 | 248 | +7.732% |
| 2026-07-08 | 50.75 | 50.75 | 50.75 | 50.75 | +5.839% | 1 | 249 | +2.956% |
| 2026-07-07 | 47.95 | 47.95 | 47.95 | 47.95 | +15.682% | 1 | 248 | +8.968% |
| 2026-07-06 | 41.00 | 41.60 | 40.80 | 41.45 | +6.337% | 18 | 238 | +26.055% |
| 2026-07-01 | 36.77 | 39.30 | 36.75 | 38.98 | +14.177% | 74 | 208 | +34.043% |
| 2026-06-30 | 34.00 | 34.18 | 33.90 | 34.14 | -12.574% | 12 | 206 | +53.046% |
| 2026-06-29 | 41.75 | 41.75 | 39.05 | 39.05 | -1.264% | 7 | 207 | +33.803% |
| 2026-06-26 | 39.40 | 39.55 | 39.40 | 39.55 | +0.764% | 23 | 184 | +32.111% |
| 2026-06-25 | 40.90 | 40.90 | 39.25 | 39.25 | +4.527% | 3 | 185 | +33.121% |
| 2026-06-24 | 37.55 | 37.55 | 37.55 | 37.55 | -2.341% | 1 | 185 | +39.148% |
| 2026-06-23 | 38.05 | 38.50 | 37.85 | 38.45 | -3.149% | 26 | 170 | +35.891% |
| 2026-06-18 | 38.04 | 39.70 | 38.04 | 39.70 | -11.086% | 22 | 169 | +31.612% |
| 2026-06-16 | 44.60 | 44.65 | 44.60 | 44.65 | +8.823% | 39 | 150 | +17.021% |
| 2026-06-15 | 40.80 | 41.10 | 40.80 | 41.03 | -5.067% | 23 | 138 | +27.346% |
| 2026-06-12 | 43.22 | 43.22 | 43.22 | 43.22 | -6.349% | 4 | 138 | +20.893% |
| 2026-06-11 | 46.15 | 46.15 | 46.15 | 46.15 | -3.854% | 11 | 133 | +13.218% |
| 2026-06-09 | 48.00 | 48.00 | 48.00 | 48.00 | -0.847% | 1 | 134 | +8.854% |
| 2026-06-08 | 48.41 | 48.41 | 48.41 | 48.41 | -10.683% | 4 | 130 | +7.932% |
| 2026-06-05 | 54.20 | 54.20 | 54.20 | 54.20 | +11.983% | 1 | 129 | -3.598% |
| 2026-06-04 | 48.40 | 48.40 | 48.40 | 48.40 | +0.207% | 1 | 129 | +7.955% |
| 2026-06-03 | 48.30 | 48.30 | 48.30 | 48.30 | -4.337% | 1 | 129 | +8.178% |
| 2026-06-01 | 49.55 | 50.49 | 49.55 | 50.49 | +18.105% | 18 | 140 | +3.486% |
| 2026-05-26 | 42.90 | 42.90 | 42.45 | 42.75 | -5.295% | 102 | 40 | +22.222% |
| 2026-05-20 | 45.60 | 45.60 | 45.14 | 45.14 | -0.791% | 15 | 32 | +15.751% |
| 2026-05-14 | 46.30 | 47.00 | 45.50 | 45.50 | +0.664% | 44 | 18 | +14.835% |
| 2026-05-13 | 45.83 | 45.83 | 45.20 | 45.20 | -2.059% | 15 | 4 | +15.597% |
| 2026-05-12 | 46.15 | 46.15 | 46.15 | 46.15 | +0.676% | 1 | 3 | +13.218% |
| 2026-05-08 | 45.84 | 45.84 | 45.84 | 45.84 | -5.679% | 1 | 2 | +13.983% |
| 2026-05-06 | 49.55 | 49.55 | 48.60 | 48.60 | 0.000% | 2 | 0 | +7.510% |