INTC261218P00150000
INTC Dec 18 2026 150.00 Put
optionOPRA
EODOct 16, 2026
60.40USD+5.226%(+3.00)10Vol376OI
INTC261218P00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 60.40 | 60.40 | 60.40 | 60.40 | +5.226% | 10 | 376 | 0.000% |
| 2026-10-15 | 57.50 | 60.00 | 57.09 | 57.40 | +12.549% | 13 | 362 | +5.226% |
| 2026-10-14 | 50.35 | 51.00 | 50.30 | 51.00 | +1.695% | 57 | 332 | +18.431% |
| 2026-10-13 | 50.30 | 50.75 | 49.69 | 50.15 | +1.827% | 14 | 321 | +20.439% |
| 2026-10-12 | 49.34 | 49.35 | 49.25 | 49.25 | +8.004% | 13 | 308 | +22.640% |
| 2026-10-09 | 44.35 | 45.60 | 44.35 | 45.60 | +1.899% | 30 | 318 | +32.456% |
| 2026-10-08 | 41.65 | 44.75 | 41.65 | 44.75 | +23.516% | 19 | 313 | +34.972% |
| 2026-10-06 | 36.23 | 36.23 | 36.23 | 36.23 | -2.476% | 1 | 312 | +66.713% |
| 2026-10-05 | 37.15 | 37.15 | 37.15 | 37.15 | +7.122% | 11 | 304 | +62.584% |
| 2026-10-02 | 34.81 | 34.81 | 34.65 | 34.68 | -3.533% | 22 | 292 | +74.164% |
| 2026-10-01 | 35.95 | 35.95 | 35.95 | 35.95 | -0.553% | 10 | 302 | +68.011% |
| 2026-09-30 | 36.20 | 36.20 | 36.15 | 36.15 | -6.589% | 12 | 292 | +67.082% |
| 2026-09-28 | 37.03 | 38.70 | 37.03 | 38.70 | +10.888% | 13 | 286 | +56.072% |
| 2026-09-22 | 34.90 | 34.90 | 34.90 | 34.90 | -1.690% | 1 | 287 | +73.066% |
| 2026-09-21 | 37.95 | 37.95 | 35.10 | 35.50 | -19.318% | 45 | 326 | +70.141% |
| 2026-09-18 | 43.70 | 44.00 | 43.70 | 44.00 | -0.990% | 4 | 330 | +37.273% |
| 2026-09-17 | 44.95 | 44.95 | 44.44 | 44.44 | -10.637% | 6 | 325 | +35.914% |
| 2026-09-16 | 50.45 | 50.45 | 49.73 | 49.73 | -7.754% | 10 | 325 | +21.456% |
| 2026-09-14 | 53.91 | 53.91 | 53.91 | 53.91 | +6.436% | 1 | 325 | +12.039% |
| 2026-09-08 | 50.65 | 50.65 | 50.65 | 50.65 | -18.042% | 1 | 325 | +19.250% |
| 2026-09-03 | 61.80 | 61.80 | 61.80 | 61.80 | -3.211% | 1 | 326 | -2.265% |
| 2026-09-01 | 63.85 | 63.85 | 63.85 | 63.85 | +5.016% | 1 | 327 | -5.403% |
| 2026-08-31 | 59.31 | 60.80 | 59.31 | 60.80 | -0.491% | 2 | 329 | -0.658% |
| 2026-08-28 | 59.55 | 61.10 | 59.55 | 61.10 | -4.187% | 6 | 332 | -1.146% |
| 2026-08-26 | 63.77 | 63.77 | 63.77 | 63.77 | +1.545% | 5 | 332 | -5.285% |
| 2026-08-25 | 62.25 | 62.80 | 62.25 | 62.80 | -1.180% | 4 | 336 | -3.822% |
| 2026-08-24 | 65.00 | 65.00 | 63.55 | 63.55 | +3.417% | 16 | 352 | -4.957% |
| 2026-08-21 | 61.45 | 61.45 | 61.45 | 61.45 | +22.046% | 1 | 352 | -1.709% |
| 2026-08-17 | 51.20 | 51.20 | 50.35 | 50.35 | -0.099% | 2 | 352 | +19.960% |
| 2026-08-13 | 52.57 | 52.57 | 50.40 | 50.40 | -7.268% | 3 | 353 | +19.841% |
| 2026-08-07 | 54.35 | 54.35 | 54.35 | 54.35 | -0.912% | 30 | 371 | +11.132% |
| 2026-08-06 | 54.85 | 54.85 | 54.85 | 54.85 | +0.920% | 2 | 373 | +10.119% |
| 2026-08-05 | 54.35 | 54.35 | 54.35 | 54.35 | -7.599% | 1 | 373 | +11.132% |
| 2026-08-04 | 58.82 | 58.82 | 58.82 | 58.82 | -2.777% | 1 | 372 | +2.686% |
| 2026-07-31 | 60.50 | 60.50 | 60.50 | 60.50 | -9.634% | 10 | 380 | -0.165% |
| 2026-07-28 | 66.95 | 66.95 | 66.95 | 66.95 | +15.690% | 30 | 360 | -9.783% |
| 2026-07-23 | 57.35 | 57.95 | 57.35 | 57.87 | -2.739% | 60 | 410 | +4.372% |
| 2026-07-20 | 59.50 | 59.50 | 59.50 | 59.50 | -2.459% | 15 | 418 | +1.513% |
| 2026-07-17 | 63.95 | 63.95 | 61.00 | 61.00 | +1.667% | 3 | 417 | -0.984% |
| 2026-07-16 | 60.02 | 60.02 | 60.00 | 60.00 | +7.296% | 4 | 418 | +0.667% |
| 2026-07-15 | 53.60 | 55.92 | 53.60 | 55.92 | +1.085% | 55 | 416 | +8.011% |
| 2026-07-13 | 54.00 | 55.32 | 54.00 | 55.32 | +0.582% | 5 | 415 | +9.183% |
| 2026-07-08 | 52.97 | 55.00 | 52.97 | 55.00 | +6.178% | 2 | 414 | +9.818% |
| 2026-07-07 | 50.00 | 51.80 | 50.00 | 51.80 | +14.983% | 13 | 413 | +16.602% |
| 2026-07-06 | 44.65 | 45.20 | 44.35 | 45.05 | -4.494% | 18 | 402 | +34.073% |
| 2026-07-02 | 47.17 | 47.17 | 47.17 | 47.17 | +12.982% | 110 | 292 | +28.047% |
| 2026-07-01 | 39.84 | 41.95 | 39.84 | 41.75 | +11.780% | 80 | 278 | +44.671% |
| 2026-06-30 | 39.56 | 39.56 | 37.35 | 37.35 | -13.140% | 7 | 276 | +61.714% |
| 2026-06-29 | 46.03 | 47.02 | 42.89 | 43.00 | +0.703% | 34 | 267 | +40.465% |
| 2026-06-26 | 42.70 | 42.70 | 42.70 | 42.70 | +2.867% | 3 | 266 | +41.452% |
| 2026-06-25 | 38.00 | 43.15 | 38.00 | 41.51 | +1.121% | 24 | 247 | +45.507% |
| 2026-06-24 | 42.19 | 42.85 | 41.05 | 41.05 | -2.029% | 16 | 251 | +47.138% |
| 2026-06-23 | 40.15 | 41.95 | 40.15 | 41.90 | +8.241% | 60 | 213 | +44.153% |
| 2026-06-22 | 39.50 | 39.99 | 38.60 | 38.71 | -6.723% | 69 | 192 | +56.032% |
| 2026-06-18 | 41.80 | 41.80 | 41.50 | 41.50 | -12.907% | 22 | 203 | +45.542% |
| 2026-06-16 | 45.60 | 47.65 | 45.60 | 47.65 | +6.934% | 23 | 192 | +26.758% |
| 2026-06-15 | 44.17 | 44.60 | 44.17 | 44.56 | -3.550% | 45 | 152 | +35.548% |
| 2026-06-12 | 48.12 | 48.12 | 46.20 | 46.20 | -10.897% | 12 | 142 | +30.736% |
| 2026-06-11 | 49.95 | 51.85 | 49.95 | 51.85 | -12.119% | 46 | 125 | +16.490% |
| 2026-06-05 | 59.00 | 59.00 | 59.00 | 59.00 | +11.321% | 2 | 125 | +2.373% |
| 2026-06-04 | 53.00 | 53.00 | 53.00 | 53.00 | +2.913% | 40 | 130 | +13.962% |
| 2026-06-03 | 51.50 | 51.50 | 51.50 | 51.50 | -3.864% | 1 | 129 | +17.282% |
| 2026-06-01 | 54.62 | 54.90 | 53.40 | 53.57 | +12.542% | 28 | 132 | +12.750% |
| 2026-05-27 | 48.12 | 48.20 | 47.55 | 47.60 | +3.478% | 77 | 112 | +26.891% |
| 2026-05-26 | 46.55 | 46.55 | 46.00 | 46.00 | -3.866% | 2 | 104 | +31.304% |
| 2026-05-21 | 48.15 | 48.15 | 47.85 | 47.85 | -2.007% | 17 | 103 | +26.228% |
| 2026-05-20 | 48.65 | 50.15 | 48.65 | 48.83 | -3.019% | 43 | 71 | +23.694% |
| 2026-05-14 | 50.35 | 50.45 | 49.95 | 50.35 | -1.699% | 55 | 64 | +19.960% |
| 2026-05-12 | 49.89 | 51.22 | 49.89 | 51.22 | +9.211% | 4 | 68 | +17.923% |
| 2026-05-11 | 44.44 | 47.00 | 44.44 | 46.90 | -0.636% | 20 | 58 | +28.785% |
| 2026-05-08 | 52.00 | 52.00 | 45.17 | 47.20 | -9.318% | 7 | 56 | +27.966% |
| 2026-05-06 | 52.79 | 52.79 | 52.05 | 52.05 | -4.758% | 4 | 56 | +16.042% |
| 2026-05-05 | 55.10 | 55.60 | 54.15 | 54.65 | 0.000% | 71 | 0 | +10.522% |