INTC261218P00160000
INTC Dec 18 2026 160.00 Put
optionOPRA
EODOct 15, 2026
67.25USD+9.635%(+5.91)2Vol267OI
INTC261218P00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 66.90 | 67.25 | 66.90 | 67.25 | +9.635% | 2 | 271 | 0.000% |
| 2026-10-14 | 60.05 | 61.90 | 60.05 | 61.34 | +1.472% | 17 | 261 | +9.635% |
| 2026-10-13 | 61.35 | 61.35 | 59.39 | 60.45 | +2.458% | 67 | 194 | +11.249% |
| 2026-10-12 | 59.29 | 59.29 | 58.90 | 59.00 | +7.273% | 7 | 187 | +13.983% |
| 2026-10-09 | 53.30 | 55.00 | 53.30 | 55.00 | +1.852% | 4 | 187 | +22.273% |
| 2026-10-08 | 50.86 | 54.00 | 50.86 | 54.00 | +12.266% | 4 | 187 | +24.537% |
| 2026-10-06 | 48.19 | 48.19 | 48.10 | 48.10 | +5.970% | 6 | 191 | +39.813% |
| 2026-10-05 | 45.39 | 45.39 | 45.39 | 45.39 | -5.339% | 1 | 191 | +48.160% |
| 2026-09-28 | 47.95 | 47.95 | 47.95 | 47.95 | +11.641% | 5 | 196 | +40.250% |
| 2026-09-22 | 43.62 | 43.62 | 42.95 | 42.95 | -3.266% | 23 | 176 | +56.577% |
| 2026-09-21 | 44.40 | 44.40 | 44.40 | 44.40 | -23.303% | 2 | 176 | +51.464% |
| 2026-09-11 | 57.89 | 57.89 | 57.89 | 57.89 | -3.853% | 2 | 176 | +16.169% |
| 2026-09-08 | 60.21 | 60.21 | 60.21 | 60.21 | -3.308% | 1 | 176 | +11.692% |
| 2026-08-12 | 62.27 | 62.27 | 62.27 | 62.27 | -3.904% | 10 | 166 | +7.997% |
| 2026-08-11 | 64.80 | 64.80 | 64.80 | 64.80 | -9.371% | 2 | 166 | +3.781% |
| 2026-08-03 | 74.43 | 74.43 | 71.50 | 71.50 | +9.411% | 2 | 166 | -5.944% |
| 2026-07-23 | 65.35 | 65.35 | 65.35 | 65.35 | -2.506% | 2 | 166 | +2.907% |
| 2026-07-20 | 67.03 | 67.03 | 67.03 | 67.03 | +10.977% | 1 | 167 | +0.328% |
| 2026-07-14 | 61.90 | 61.90 | 60.35 | 60.40 | +16.154% | 17 | 163 | +11.341% |
| 2026-07-06 | 52.00 | 52.00 | 52.00 | 52.00 | +6.253% | 2 | 162 | +29.327% |
| 2026-07-01 | 48.00 | 48.94 | 48.00 | 48.94 | +10.950% | 6 | 159 | +37.413% |
| 2026-06-30 | 44.11 | 44.11 | 44.11 | 44.11 | -9.425% | 1 | 159 | +52.460% |
| 2026-06-29 | 50.15 | 50.30 | 48.70 | 48.70 | -2.600% | 7 | 157 | +38.090% |
| 2026-06-26 | 50.00 | 50.00 | 49.55 | 50.00 | -0.951% | 3 | 154 | +34.500% |
| 2026-06-25 | 50.15 | 50.48 | 49.85 | 50.48 | +3.337% | 163 | 84 | +33.221% |
| 2026-06-24 | 49.30 | 49.30 | 48.85 | 48.85 | -0.913% | 33 | 90 | +37.666% |
| 2026-06-23 | 48.90 | 49.30 | 48.90 | 49.30 | +8.710% | 9 | 83 | +36.410% |
| 2026-06-22 | 46.35 | 46.35 | 45.35 | 45.35 | -7.354% | 3 | 81 | +48.291% |
| 2026-06-18 | 48.95 | 48.95 | 48.95 | 48.95 | -6.833% | 7 | 86 | +37.385% |
| 2026-06-16 | 52.54 | 52.54 | 52.54 | 52.54 | +1.723% | 5 | 86 | +27.998% |
| 2026-06-15 | 51.55 | 51.80 | 51.55 | 51.65 | -2.712% | 87 | 7 | +30.203% |
| 2026-06-12 | 53.09 | 53.09 | 53.09 | 53.09 | -4.360% | 5 | 3 | +26.672% |
| 2026-05-28 | 55.45 | 55.51 | 55.45 | 55.51 | +3.602% | 2 | 2 | +21.149% |
| 2026-05-11 | 51.80 | 53.58 | 51.80 | 53.58 | 0.000% | 2 | 0 | +25.513% |