INTC261218P00165000
INTC Dec 18 2026 165.00 Put
optionOPRA
EODOct 15, 2026
72.25USD+10.813%(+7.05)2Vol1OI
INTC261218P00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 72.50 | 72.50 | 72.25 | 72.25 | +10.813% | 2 | 200 | 0.000% |
| 2026-10-14 | 65.20 | 65.20 | 65.20 | 65.20 | +3.574% | 1 | 199 | +10.813% |
| 2026-10-13 | 66.25 | 66.25 | 62.95 | 62.95 | -1.487% | 31 | 189 | +14.774% |
| 2026-10-12 | 63.90 | 63.90 | 63.90 | 63.90 | +6.678% | 1 | 188 | +13.067% |
| 2026-10-09 | 57.95 | 59.90 | 57.95 | 59.90 | +12.594% | 31 | 167 | +20.618% |
| 2026-10-07 | 53.20 | 53.20 | 53.20 | 53.20 | +0.662% | 1 | 159 | +35.808% |
| 2026-10-06 | 52.84 | 52.85 | 52.84 | 52.85 | +6.018% | 9 | 150 | +36.708% |
| 2026-09-30 | 49.85 | 49.85 | 49.85 | 49.85 | -1.967% | 10 | 140 | +44.935% |
| 2026-09-29 | 50.85 | 50.85 | 50.85 | 50.85 | -3.143% | 5 | 135 | +42.085% |
| 2026-09-28 | 52.50 | 52.50 | 52.50 | 52.50 | +12.903% | 3 | 135 | +37.619% |
| 2026-09-25 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 5 | 135 | +55.376% |
| 2026-09-23 | 46.50 | 46.50 | 46.50 | 46.50 | 0.000% | 13 | 122 | +55.376% |
| 2026-09-21 | 46.50 | 46.50 | 46.50 | 46.50 | -28.185% | 30 | 102 | +55.376% |
| 2026-09-16 | 64.75 | 64.75 | 64.75 | 64.75 | -4.569% | 8 | 94 | +11.583% |
| 2026-09-15 | 67.84 | 67.85 | 67.84 | 67.85 | +1.541% | 13 | 93 | +6.485% |
| 2026-08-12 | 66.82 | 66.82 | 66.82 | 66.82 | -0.565% | 10 | 83 | +8.126% |
| 2026-07-21 | 67.20 | 67.20 | 67.20 | 67.20 | +1.664% | 2 | 83 | +7.515% |
| 2026-07-14 | 66.10 | 66.10 | 66.10 | 66.10 | +5.675% | 57 | 77 | +9.304% |
| 2026-07-09 | 62.55 | 62.55 | 62.55 | 62.55 | -2.235% | 2 | 75 | +15.508% |
| 2026-07-07 | 63.98 | 63.98 | 63.98 | 63.98 | +14.659% | 17 | 75 | +12.926% |
| 2026-07-06 | 55.80 | 55.80 | 55.80 | 55.80 | -0.179% | 1 | 75 | +29.480% |
| 2026-07-02 | 55.90 | 55.90 | 55.90 | 55.90 | +5.771% | 15 | 75 | +29.249% |
| 2026-07-01 | 51.60 | 52.85 | 51.60 | 52.85 | -2.311% | 7 | 69 | +36.708% |
| 2026-06-29 | 54.10 | 54.10 | 54.10 | 54.10 | +0.839% | 3 | 69 | +33.549% |
| 2026-06-26 | 53.70 | 53.70 | 53.65 | 53.65 | +3.292% | 2 | 67 | +34.669% |
| 2026-06-23 | 51.95 | 51.95 | 51.94 | 51.94 | +6.217% | 2 | 67 | +39.103% |
| 2026-06-22 | 48.90 | 48.90 | 48.90 | 48.90 | -5.580% | 1 | 67 | +47.751% |
| 2026-06-18 | 52.65 | 52.65 | 51.65 | 51.79 | -11.500% | 9 | 61 | +39.506% |
| 2026-06-16 | 58.86 | 58.97 | 58.48 | 58.52 | +5.347% | 18 | 45 | +23.462% |
| 2026-06-15 | 55.45 | 55.60 | 55.45 | 55.55 | -6.639% | 31 | 16 | +30.063% |
| 2026-05-27 | 59.65 | 59.65 | 59.50 | 59.50 | -5.705% | 14 | 16 | +21.429% |
| 2026-05-18 | 63.10 | 63.10 | 63.10 | 63.10 | -4.898% | 1 | 16 | +14.501% |
| 2026-05-15 | 66.35 | 66.35 | 66.35 | 66.35 | +14.594% | 1 | 16 | +8.892% |
| 2026-05-08 | 63.00 | 63.00 | 56.90 | 57.90 | -10.992% | 8 | 11 | +24.784% |
| 2026-05-07 | 65.05 | 65.05 | 65.05 | 65.05 | +0.541% | 1 | 10 | +11.068% |
| 2026-05-06 | 66.00 | 66.53 | 64.50 | 64.70 | 0.000% | 11 | 10 | +11.669% |