INTC261218P00075000
INTC Dec 18 2026 75.00 Put
optionOPRA
EODOct 16, 2026
2.92USD+62.222%(+1.12)1,089Vol17,536OI
INTC261218P00075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.0200 | 3.0000 | 1.9900 | 2.9200 | +62.222% | 1,089 | 16,870 | 0.000% |
| 2026-10-15 | 2.1600 | 2.9100 | 1.7500 | 1.8000 | +13.924% | 828 | 16,766 | +62.222% |
| 2026-10-14 | 1.1800 | 1.6500 | 1.1500 | 1.5800 | +43.636% | 225 | 16,712 | +84.810% |
| 2026-10-13 | 1.2300 | 1.2700 | 1.1000 | 1.1000 | +3.774% | 219 | 16,672 | +165.455% |
| 2026-10-12 | 1.1800 | 1.1800 | 1.0600 | 1.0600 | +0.952% | 573 | 16,169 | +175.472% |
| 2026-10-09 | 1.0000 | 1.0600 | 0.9500 | 1.0500 | -0.943% | 166 | 16,164 | +178.095% |
| 2026-10-08 | 0.8400 | 1.1800 | 0.8200 | 1.0600 | +43.243% | 116 | 16,135 | +175.472% |
| 2026-10-07 | 0.7000 | 0.7600 | 0.6900 | 0.7400 | +2.778% | 43 | 16,140 | +294.595% |
| 2026-10-06 | 0.6500 | 0.7200 | 0.6300 | 0.7200 | +10.769% | 65 | 16,182 | +305.556% |
| 2026-10-05 | 0.8400 | 0.8400 | 0.6300 | 0.6500 | -7.143% | 44 | 16,185 | +349.231% |
| 2026-10-02 | 0.7300 | 0.7500 | 0.6400 | 0.7000 | -15.663% | 119 | 16,232 | +317.143% |
| 2026-10-01 | 0.9000 | 0.9300 | 0.8100 | 0.8300 | -10.753% | 122 | 16,203 | +251.807% |
| 2026-09-30 | 0.9000 | 0.9900 | 0.9000 | 0.9300 | -10.577% | 17 | 16,195 | +213.978% |
| 2026-09-29 | 1.0600 | 1.0600 | 1.0100 | 1.0400 | -4.587% | 39 | 16,226 | +180.769% |
| 2026-09-28 | 1.0300 | 1.1900 | 1.0100 | 1.0900 | +13.542% | 112 | 16,212 | +167.890% |
| 2026-09-25 | 0.9300 | 0.9800 | 0.8800 | 0.9600 | -1.031% | 181 | 16,168 | +204.167% |
| 2026-09-24 | 1.1200 | 1.1200 | 0.9000 | 0.9700 | -10.185% | 681 | 15,640 | +201.031% |
| 2026-09-23 | 1.0800 | 1.1400 | 1.0600 | 1.0800 | -3.571% | 83 | 15,659 | +170.370% |
| 2026-09-22 | 1.2000 | 1.2000 | 1.0700 | 1.1200 | -8.943% | 51 | 15,694 | +160.714% |
| 2026-09-21 | 1.3000 | 1.5000 | 1.2000 | 1.2300 | -35.263% | 430 | 15,919 | +137.398% |
| 2026-09-18 | 1.9500 | 2.0300 | 1.8000 | 1.9000 | -3.061% | 142 | 15,864 | +53.684% |
| 2026-09-17 | 2.1900 | 2.1900 | 1.8400 | 1.9600 | -32.180% | 717 | 15,804 | +48.980% |
| 2026-09-16 | 2.5000 | 2.8900 | 2.3300 | 2.8900 | -5.246% | 120 | 15,835 | +1.038% |
| 2026-09-15 | 2.8300 | 3.1000 | 2.7500 | 3.0500 | -1.294% | 342 | 15,840 | -4.262% |
| 2026-09-14 | 3.5000 | 3.8300 | 2.9700 | 3.0900 | +20.703% | 224 | 15,752 | -5.502% |
| 2026-09-11 | 2.7700 | 2.7800 | 2.5100 | 2.5600 | -18.987% | 206 | 15,805 | +14.062% |
| 2026-09-10 | 2.8200 | 3.2200 | 2.8200 | 3.1600 | +20.152% | 227 | 15,762 | -7.595% |
| 2026-09-09 | 2.8300 | 2.8300 | 2.6000 | 2.6300 | -6.071% | 561 | 16,271 | +11.027% |
| 2026-09-08 | 2.9800 | 3.2500 | 2.6800 | 2.8000 | -24.324% | 991 | 17,006 | +4.286% |
| 2026-09-04 | 4.0000 | 4.0500 | 3.5500 | 3.7000 | -15.138% | 994 | 16,314 | -21.081% |
| 2026-09-03 | 4.5400 | 5.0000 | 4.0900 | 4.3600 | -3.111% | 256 | 16,202 | -33.028% |
| 2026-09-02 | 4.9500 | 5.1500 | 4.4500 | 4.5000 | -9.457% | 393 | 16,515 | -35.111% |
| 2026-09-01 | 5.5300 | 5.6400 | 4.8000 | 4.9700 | +3.975% | 445 | 16,319 | -41.247% |
| 2026-08-31 | 5.0000 | 5.0000 | 4.6000 | 4.7800 | -5.534% | 417 | 16,194 | -38.912% |
| 2026-08-28 | 4.9300 | 5.3100 | 4.6300 | 5.0600 | +2.222% | 547 | 16,125 | -42.292% |
| 2026-08-27 | 5.1100 | 5.3200 | 4.7900 | 4.9500 | -16.385% | 284 | 16,114 | -41.010% |
| 2026-08-26 | 6.2400 | 6.4900 | 5.9200 | 5.9200 | -6.032% | 332 | 16,033 | -50.676% |
| 2026-08-25 | 5.7000 | 6.3000 | 5.6500 | 6.3000 | +1.942% | 164 | 15,921 | -53.651% |
| 2026-08-24 | 6.5400 | 6.9000 | 6.1400 | 6.1800 | +6.552% | 193 | 15,853 | -52.751% |
| 2026-08-21 | 5.6700 | 6.0000 | 5.6700 | 5.8000 | +4.505% | 78 | 15,815 | -49.655% |
| 2026-08-20 | 5.6000 | 5.9000 | 5.4300 | 5.5500 | +4.915% | 984 | 15,021 | -47.387% |
| 2026-08-19 | 5.2200 | 5.7700 | 5.2000 | 5.2900 | +10.208% | 181 | 14,922 | -44.802% |
| 2026-08-18 | 4.9200 | 5.1800 | 4.6500 | 4.8000 | +23.077% | 2,077 | 13,022 | -39.167% |
| 2026-08-17 | 3.9400 | 3.9500 | 3.7100 | 3.9000 | -8.235% | 92 | 12,993 | -25.128% |
| 2026-08-14 | 4.3400 | 4.4500 | 4.1500 | 4.2500 | -4.063% | 70 | 12,992 | -31.294% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.0500 | 4.4300 | -7.708% | 256 | 12,804 | -34.086% |
| 2026-08-12 | 4.8800 | 5.0000 | 4.4500 | 4.8000 | -16.376% | 1,367 | 11,588 | -39.167% |
| 2026-08-11 | 6.1500 | 6.1500 | 5.6500 | 5.7400 | -2.712% | 714 | 11,132 | -49.129% |
| 2026-08-10 | 6.3000 | 6.6500 | 5.6500 | 5.9000 | -0.840% | 117 | 11,062 | -50.508% |
| 2026-08-07 | 6.5000 | 6.9000 | 5.9000 | 5.9500 | -10.526% | 1,044 | 12,015 | -50.924% |
| 2026-08-06 | 7.3800 | 7.3800 | 6.5000 | 6.6500 | +2.623% | 70 | 12,004 | -56.090% |
| 2026-08-05 | 7.2000 | 7.3500 | 6.4800 | 6.4800 | -9.371% | 224 | 11,853 | -54.938% |
| 2026-08-04 | 7.3000 | 7.3800 | 7.1000 | 7.1500 | -18.005% | 50 | 11,853 | -59.161% |
| 2026-08-03 | 10.0000 | 10.0000 | 8.6500 | 8.7200 | -3.111% | 45 | 11,840 | -66.514% |
| 2026-07-31 | 7.9700 | 9.0000 | 7.8000 | 9.0000 | -1.099% | 27 | 11,844 | -67.556% |
| 2026-07-30 | 10.1300 | 10.1300 | 8.6000 | 9.1000 | -22.487% | 105 | 11,824 | -67.912% |
| 2026-07-29 | 10.0000 | 11.7900 | 10.0000 | 11.7400 | +11.280% | 3,579 | 8,681 | -75.128% |
| 2026-07-28 | 10.3000 | 11.4600 | 10.1500 | 10.5500 | +15.301% | 662 | 9,184 | -72.322% |
| 2026-07-27 | 9.6100 | 10.4400 | 9.1500 | 9.1500 | -3.175% | 130 | 9,160 | -68.087% |
| 2026-07-24 | 8.4000 | 9.4500 | 8.0500 | 9.4500 | +11.176% | 203 | 9,143 | -69.101% |
| 2026-07-23 | 8.4000 | 8.7600 | 8.3000 | 8.5000 | +1.796% | 229 | 9,141 | -65.647% |
| 2026-07-22 | 8.0000 | 8.3500 | 7.8000 | 8.3500 | +5.031% | 153 | 9,022 | -65.030% |
| 2026-07-21 | 8.3500 | 8.4900 | 7.8500 | 7.9500 | -12.058% | 2,136 | 8,000 | -63.270% |
| 2026-07-20 | 9.0500 | 9.1700 | 8.9500 | 9.0400 | -10.050% | 16 | 7,994 | -67.699% |
| 2026-07-17 | 10.2500 | 11.0300 | 9.6000 | 10.0500 | +5.789% | 246 | 8,139 | -70.945% |
| 2026-07-16 | 8.5000 | 9.5000 | 8.3500 | 9.5000 | +13.365% | 1,657 | 6,719 | -69.263% |
| 2026-07-15 | 7.4000 | 8.5100 | 7.4000 | 8.3800 | +14.795% | 182 | 6,868 | -65.155% |
| 2026-07-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.176% | 1 | 6,867 | -60.000% |
| 2026-07-13 | 7.6500 | 8.1000 | 7.6500 | 7.9500 | +12.130% | 339 | 7,126 | -63.270% |
| 2026-07-10 | 7.6200 | 7.6200 | 7.0000 | 7.0900 | -1.528% | 68 | 7,151 | -58.815% |
| 2026-07-09 | 6.7700 | 7.2100 | 6.7700 | 7.2000 | -8.861% | 59 | 7,152 | -59.444% |
| 2026-07-08 | 8.2200 | 8.3900 | 7.9000 | 7.9000 | +2.597% | 256 | 6,898 | -63.038% |
| 2026-07-07 | 7.5000 | 7.8500 | 7.2000 | 7.7000 | +27.273% | 21 | 6,896 | -62.078% |
| 2026-07-06 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | -9.023% | 2 | 6,895 | -51.736% |
| 2026-07-02 | 5.8000 | 6.9000 | 5.4500 | 6.6500 | +17.077% | 816 | 6,696 | -56.090% |
| 2026-07-01 | 5.1500 | 5.7200 | 5.0500 | 5.6800 | +24.017% | 109 | 6,677 | -48.592% |
| 2026-06-30 | 4.8200 | 4.8500 | 4.5800 | 4.5800 | -15.185% | 87 | 6,644 | -36.245% |
| 2026-06-29 | 5.9200 | 6.2000 | 5.4000 | 5.4000 | -5.594% | 79 | 6,605 | -45.926% |
| 2026-06-26 | 6.0000 | 6.1000 | 5.6300 | 5.7200 | +0.351% | 29 | 6,610 | -48.951% |
| 2026-06-25 | 5.0300 | 6.2000 | 4.9700 | 5.7000 | -1.724% | 109 | 6,589 | -48.772% |
| 2026-06-24 | 5.6700 | 5.9500 | 5.3000 | 5.8000 | +1.576% | 119 | 6,561 | -49.655% |
| 2026-06-23 | 5.4000 | 5.7600 | 5.4000 | 5.7100 | +16.293% | 36 | 6,560 | -48.862% |
| 2026-06-22 | 5.0000 | 5.1400 | 4.9100 | 4.9100 | -10.073% | 91 | 6,511 | -40.530% |
| 2026-06-18 | 5.3000 | 5.6400 | 5.3000 | 5.4600 | -12.640% | 1,518 | 5,006 | -46.520% |
| 2026-06-17 | 6.6500 | 6.6500 | 6.2200 | 6.2500 | -7.817% | 24 | 4,993 | -53.280% |
| 2026-06-16 | 5.9000 | 6.7800 | 5.8900 | 6.7800 | +14.915% | 368 | 5,107 | -56.932% |
| 2026-06-15 | 6.0000 | 6.0000 | 5.6600 | 5.9000 | -9.231% | 207 | 4,944 | -50.508% |
| 2026-06-12 | 6.7000 | 6.7000 | 6.4000 | 6.5000 | -5.797% | 29 | 4,955 | -55.077% |
| 2026-06-11 | 6.9400 | 7.8600 | 6.9000 | 6.9000 | -15.337% | 35 | 4,956 | -57.681% |
| 2026-06-10 | 7.7000 | 8.1500 | 7.7000 | 8.1500 | -1.689% | 36 | 4,950 | -64.172% |
| 2026-06-09 | 7.3500 | 9.6000 | 7.3500 | 8.2900 | +7.245% | 472 | 4,537 | -64.777% |
| 2026-06-08 | 7.5000 | 7.7700 | 7.3700 | 7.7300 | -14.206% | 94 | 4,557 | -62.225% |
| 2026-06-05 | 7.5000 | 9.0500 | 7.5000 | 9.0100 | +31.533% | 91 | 4,589 | -67.592% |
| 2026-06-04 | 7.0800 | 7.3700 | 6.8000 | 6.8500 | -5.517% | 53 | 4,632 | -57.372% |
| 2026-06-03 | 6.8000 | 7.2500 | 6.8000 | 7.2500 | -7.526% | 4 | 4,630 | -59.724% |
| 2026-06-02 | 8.0500 | 8.0500 | 7.8000 | 7.8400 | -2.000% | 348 | 4,369 | -62.755% |
| 2026-06-01 | 7.7300 | 8.1200 | 7.5500 | 8.0000 | +15.274% | 44 | 4,360 | -63.500% |
| 2026-05-29 | 6.0300 | 7.0200 | 6.0300 | 6.9400 | +15.667% | 16 | 4,352 | -57.925% |
| 2026-05-28 | 6.2000 | 6.2000 | 5.9400 | 6.0000 | -3.846% | 29 | 4,341 | -51.333% |
| 2026-05-27 | 6.2000 | 6.6500 | 6.2000 | 6.2400 | +4.874% | 59 | 4,392 | -53.205% |
| 2026-05-26 | 6.1800 | 6.3000 | 5.9500 | 5.9500 | -4.032% | 21 | 4,384 | -50.924% |
| 2026-05-22 | 6.2400 | 6.3200 | 6.1200 | 6.2000 | -3.125% | 55 | 4,375 | -52.903% |
| 2026-05-21 | 6.9000 | 7.0000 | 6.4000 | 6.4000 | -4.478% | 573 | 4,334 | -54.375% |
| 2026-05-20 | 6.8500 | 6.9200 | 6.6200 | 6.7000 | -10.188% | 105 | 4,270 | -56.418% |
| 2026-05-19 | 8.2000 | 8.4000 | 7.4600 | 7.4600 | -9.576% | 779 | 4,111 | -60.858% |
| 2026-05-18 | 8.0500 | 8.2500 | 7.9500 | 8.2500 | +3.125% | 61 | 4,094 | -64.606% |
| 2026-05-15 | 8.4000 | 8.7500 | 8.0000 | 8.0000 | +8.844% | 153 | 4,109 | -63.500% |
| 2026-05-14 | 8.0000 | 8.0500 | 7.3500 | 7.3500 | 0.000% | 31 | 4,129 | -60.272% |
| 2026-05-13 | 7.5000 | 7.5000 | 7.3500 | 7.3500 | +1.379% | 3 | 4,127 | -60.272% |
| 2026-05-12 | 7.2800 | 7.8500 | 7.2500 | 7.2500 | +3.424% | 516 | 3,825 | -59.724% |
| 2026-05-11 | 6.3500 | 7.0100 | 6.3500 | 7.0100 | -0.284% | 250 | 3,923 | -58.345% |
| 2026-05-08 | 7.5000 | 7.5500 | 6.8000 | 7.0300 | -9.290% | 329 | 3,699 | -58.464% |
| 2026-05-07 | 8.0000 | 8.0000 | 7.5700 | 7.7500 | +0.649% | 110 | 3,640 | -62.323% |
| 2026-05-06 | 8.2500 | 8.2500 | 7.7000 | 7.7000 | -9.942% | 176 | 3,507 | -62.078% |
| 2026-05-05 | 9.1000 | 9.2000 | 8.3000 | 8.5500 | -13.198% | 472 | 3,177 | -65.848% |
| 2026-05-04 | 9.8000 | 9.9300 | 9.6800 | 9.8500 | +2.285% | 44 | 3,156 | -70.355% |
| 2026-05-01 | 9.9000 | 10.0000 | 9.5000 | 9.6300 | -9.577% | 137 | 3,077 | -69.678% |
| 2026-04-30 | 10.2500 | 10.6500 | 10.0500 | 10.6500 | +2.998% | 95 | 2,995 | -72.582% |
| 2026-04-29 | 11.1900 | 11.1900 | 10.3000 | 10.3400 | -15.592% | 1,574 | 1,440 | -71.760% |
| 2026-04-28 | 12.9000 | 12.9800 | 12.2500 | 12.2500 | +0.823% | 103 | 1,351 | -76.163% |
| 2026-04-27 | 12.0900 | 12.4800 | 12.0400 | 12.1500 | -8.302% | 30 | 1,333 | -75.967% |
| 2026-04-24 | 11.9300 | 13.4200 | 11.7500 | 13.2500 | -25.978% | 154 | 1,298 | -77.962% |
| 2026-04-23 | 18.1500 | 18.1500 | 17.8000 | 17.9000 | -5.291% | 35 | 1,288 | -83.687% |
| 2026-04-22 | 18.6000 | 18.9000 | 18.4500 | 18.9000 | +0.800% | 15 | 1,288 | -84.550% |
| 2026-04-20 | 18.6000 | 18.7500 | 18.5500 | 18.7500 | +0.969% | 33 | 1,276 | -84.427% |
| 2026-04-16 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -3.633% | 1 | 1,244 | -84.276% |
| 2026-04-13 | 19.2500 | 19.2700 | 19.2500 | 19.2700 | -10.163% | 101 | 1,244 | -84.847% |
| 2026-04-09 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -3.812% | 5 | 1,162 | -86.387% |
| 2026-04-08 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -28.754% | 15 | 1,167 | -86.906% |
| 2026-03-26 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +5.922% | 2 | 1,182 | -90.671% |
| 2026-03-25 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -5.591% | 2 | 1,182 | -90.118% |
| 2026-03-05 | 31.4500 | 31.4500 | 31.3000 | 31.3000 | +0.514% | 21 | 1,217 | -90.671% |
| 2026-02-25 | 31.1700 | 31.2000 | 31.1000 | 31.1400 | -4.332% | 2,613 | 30 | -90.623% |
| 2026-01-27 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +21.455% | 30 | 30 | -91.029% |
| 2026-01-21 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | 0.000% | 30 | 30 | -89.104% |