INTC261218P00005000
INTC Dec 18 2026 5.00 Put
optionOPRA
InactiveAug 19, 2026
0.01USD0.000%(0.00)18Vol3,771OI
INTC261218P00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-19 | 0.0100 | 0.0300 | 0.0100 | 0.0100 | 0.000% | 18 | 3,771 | 0.000% |
| 2026-08-11 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 4 | 3,771 | 0.000% |
| 2026-06-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 295 | 3,771 | 0.000% |
| 2026-06-05 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,773 | 0.000% |
| 2026-05-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 43 | 3,773 | 0.000% |
| 2026-05-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 101 | 3,771 | 0.000% |
| 2026-05-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 3,769 | 0.000% |
| 2026-05-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 200 | 3,769 | 0.000% |
| 2026-04-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 3,769 | 0.000% |
| 2026-04-09 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 505 | 3,769 | 0.000% |
| 2026-04-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 17 | 3,264 | 0.000% |
| 2026-02-20 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 3,280 | 0.000% |
| 2026-02-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 3,280 | -50.000% |
| 2026-02-03 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 3 | 3,280 | -50.000% |
| 2026-01-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 240 | 3,283 | 0.000% |
| 2026-01-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1,200 | 3,046 | 0.000% |
| 2026-01-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 3 | 1,885 | -50.000% |
| 2026-01-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -80.000% | 12 | 1,888 | -50.000% |
| 2026-01-08 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +400.000% | 4 | 1,900 | -90.000% |
| 2026-01-07 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -77.778% | 4 | 1,899 | -50.000% |
| 2026-01-06 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 1,899 | -88.889% |
| 2026-01-05 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +25.000% | 3 | 1,897 | -90.000% |
| 2025-12-31 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 2 | 1,897 | -87.500% |
| 2025-12-26 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 1,897 | -80.000% |
| 2025-12-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +900.000% | 1 | 1,896 | -90.000% |
| 2025-12-23 | 0.0700 | 0.0700 | 0.0100 | 0.0100 | -50.000% | 1,201 | 1,896 | 0.000% |
| 2025-12-17 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -81.818% | 1 | 695 | -50.000% |
| 2025-12-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 696 | -90.909% |
| 2025-12-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +800.000% | 1 | 695 | -88.889% |
| 2025-12-04 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -90.909% | 580 | 694 | 0.000% |
| 2025-12-03 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 3 | 116 | -90.909% |
| 2025-12-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 3 | 114 | -90.000% |
| 2025-11-18 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 112 | -83.333% |
| 2025-11-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 112 | -80.000% |
| 2025-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 21 | 111 | -83.333% |
| 2025-10-06 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 114 | -66.667% |
| 2025-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 5 | 114 | -75.000% |
| 2025-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -73.684% | 2 | 114 | -80.000% |
| 2025-07-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 3 | 114 | -94.737% |
| 2025-07-25 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | +116.667% | 17 | 114 | -92.308% |
| 2025-07-08 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 11 | 113 | -83.333% |
| 2025-07-03 | 0.1500 | 0.1500 | 0.0500 | 0.0500 | -58.333% | 11 | 118 | -80.000% |
| 2025-06-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 2 | 140 | -91.667% |
| 2025-05-16 | 0.0800 | 0.1800 | 0.0500 | 0.1800 | +80.000% | 66 | 140 | -94.444% |
| 2025-05-15 | 0.0600 | 0.2100 | 0.0600 | 0.1000 | -9.091% | 166 | 151 | -90.000% |
| 2025-05-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 2 | 153 | -90.909% |
| 2025-05-07 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | +33.333% | 8 | 151 | -93.750% |
| 2025-05-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 5 | 149 | -91.667% |
| 2025-04-30 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 10 | 144 | -92.857% |
| 2025-04-25 | 0.1700 | 0.1700 | 0.1000 | 0.1700 | +6.250% | 6 | 134 | -94.118% |
| 2025-04-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 2 | 133 | -93.750% |
| 2025-04-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 2 | 131 | -93.333% |
| 2025-04-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 6 | 129 | -94.118% |
| 2025-03-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 5 | 129 | -90.000% |
| 2025-03-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 1 | 129 | -94.118% |
| 2025-03-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +130.000% | 2 | 129 | -95.652% |
| 2025-03-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -64.286% | 5 | 129 | -90.000% |
| 2025-03-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +180.000% | 1 | 123 | -96.429% |
| 2025-02-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 123 | -90.000% |
| 2025-02-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 1 | 122 | -90.000% |
| 2025-02-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 25 | 121 | -80.000% |
| 2025-02-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -41.667% | 10 | 111 | -85.714% |
| 2025-01-21 | 0.1100 | 0.1500 | 0.1000 | 0.1200 | -33.333% | 8 | 111 | -91.667% |
| 2025-01-15 | 0.2400 | 0.2400 | 0.1500 | 0.1800 | +20.000% | 40 | 111 | -94.444% |
| 2025-01-13 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 4 | 76 | -93.333% |
| 2025-01-10 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 4 | 78 | -93.333% |
| 2025-01-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 25 | 77 | -92.857% |
| 2025-01-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -36.364% | 1 | 52 | -92.857% |
| 2024-12-19 | 0.1600 | 0.2300 | 0.1600 | 0.2200 | +144.444% | 9 | 52 | -95.455% |
| 2024-12-11 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 2 | 45 | -88.889% |
| 2024-12-10 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 0.000% | 2 | 47 | -93.333% |
| 2024-12-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 2 | 46 | -93.333% |
| 2024-12-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 2 | 46 | -91.667% |
| 2024-12-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 2 | 46 | -94.118% |
| 2024-12-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 44 | -93.333% |
| 2024-11-27 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 2 | 43 | -90.909% |
| 2024-11-26 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 2 | 43 | -90.909% |
| 2024-11-25 | 0.0400 | 0.1300 | 0.0400 | 0.1300 | +225.000% | 2 | 42 | -92.308% |
| 2024-11-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 42 | -75.000% |
| 2024-11-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 1 | 42 | -80.000% |
| 2024-11-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 42 | -91.667% |
| 2024-11-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 42 | -91.667% |
| 2024-11-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 42 | -92.308% |
| 2024-11-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +70.000% | 30 | 43 | -94.118% |
| 2024-10-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 20 | -90.000% |
| 2024-10-30 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -50.000% | 2 | 19 | -88.889% |
| 2024-10-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 19 | -94.444% |
| 2024-10-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +66.667% | 2 | 17 | -95.000% |
| 2024-10-25 | 0.1600 | 0.1600 | 0.1200 | 0.1200 | -36.842% | 4 | 15 | -91.667% |
| 2024-10-24 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +72.727% | 3 | 15 | -94.737% |
| 2024-10-23 | 0.0900 | 0.1800 | 0.0900 | 0.1100 | -35.294% | 6 | 12 | -90.909% |
| 2024-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 1 | 12 | -94.118% |
| 2024-10-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 11 | -90.909% |
| 2024-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -45.000% | 4 | 6 | -90.909% |
| 2024-09-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 4 | 2 | -95.000% |