INTC261218P00155000
INTC Dec 18 2026 155.00 Put
optionOPRA
EODOct 15, 2026
61.60USD+8.165%(+4.65)2Vol114OI
INTC261218P00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 62.40 | 62.40 | 61.60 | 61.60 | +8.165% | 2 | 121 | 0.000% |
| 2026-10-14 | 54.60 | 56.95 | 54.60 | 56.95 | +6.848% | 19 | 113 | +8.165% |
| 2026-10-13 | 54.80 | 55.10 | 53.30 | 53.30 | -1.642% | 5 | 110 | +15.572% |
| 2026-10-12 | 53.90 | 54.19 | 53.90 | 54.19 | +7.307% | 4 | 110 | +13.674% |
| 2026-10-09 | 48.45 | 50.50 | 48.45 | 50.50 | +2.227% | 9 | 109 | +21.980% |
| 2026-10-08 | 49.30 | 49.64 | 49.30 | 49.40 | +18.750% | 13 | 110 | +24.696% |
| 2026-10-06 | 41.60 | 41.60 | 41.60 | 41.60 | +1.711% | 5 | 105 | +48.077% |
| 2026-10-05 | 40.90 | 40.90 | 40.90 | 40.90 | +9.740% | 10 | 97 | +50.611% |
| 2026-10-02 | 37.35 | 37.35 | 35.30 | 37.27 | +3.961% | 5 | 96 | +65.280% |
| 2026-09-25 | 35.85 | 35.85 | 35.85 | 35.85 | -1.240% | 1 | 95 | +71.827% |
| 2026-09-24 | 36.30 | 36.30 | 36.30 | 36.30 | -9.250% | 30 | 95 | +69.697% |
| 2026-09-23 | 40.00 | 40.00 | 40.00 | 40.00 | -8.571% | 2 | 96 | +54.000% |
| 2026-09-21 | 43.75 | 43.75 | 43.75 | 43.75 | -9.044% | 5 | 101 | +40.800% |
| 2026-09-17 | 48.10 | 48.10 | 48.10 | 48.10 | -30.642% | 5 | 96 | +28.067% |
| 2026-07-17 | 69.35 | 69.35 | 69.35 | 69.35 | +13.988% | 1 | 96 | -11.175% |
| 2026-07-15 | 60.84 | 60.84 | 60.84 | 60.84 | +5.901% | 1 | 97 | +1.249% |
| 2026-07-08 | 57.45 | 57.45 | 57.45 | 57.45 | +18.821% | 1 | 97 | +7.224% |
| 2026-07-06 | 48.35 | 48.35 | 48.35 | 48.35 | +6.969% | 3 | 97 | +27.404% |
| 2026-07-01 | 45.00 | 45.20 | 45.00 | 45.20 | -3.108% | 2 | 95 | +36.283% |
| 2026-06-29 | 46.65 | 46.65 | 46.65 | 46.65 | -0.171% | 5 | 95 | +32.047% |
| 2026-06-26 | 46.25 | 46.73 | 46.25 | 46.73 | -0.680% | 4 | 91 | +31.821% |
| 2026-06-25 | 47.05 | 47.05 | 47.05 | 47.05 | +12.157% | 33 | 87 | +30.925% |
| 2026-06-22 | 43.27 | 43.27 | 41.95 | 41.95 | -6.778% | 33 | 58 | +46.841% |
| 2026-06-18 | 45.35 | 46.80 | 44.75 | 45.00 | -6.113% | 27 | 53 | +36.889% |
| 2026-06-15 | 47.95 | 47.95 | 47.93 | 47.93 | -12.855% | 34 | 23 | +28.521% |
| 2026-06-11 | 54.75 | 55.00 | 54.75 | 55.00 | -4.265% | 31 | 8 | +12.000% |
| 2026-06-01 | 57.45 | 57.45 | 57.45 | 57.45 | +14.900% | 1 | 8 | +7.224% |
| 2026-05-28 | 51.55 | 51.55 | 50.00 | 50.00 | +0.705% | 5 | 4 | +23.200% |
| 2026-05-26 | 49.65 | 49.65 | 49.65 | 49.65 | -6.883% | 1 | 2 | +24.068% |
| 2026-05-20 | 53.32 | 53.32 | 53.32 | 53.32 | +9.039% | 1 | 1 | +15.529% |
| 2026-05-08 | 48.90 | 48.90 | 48.90 | 48.90 | 0.000% | 1 | 0 | +25.971% |