INTC261218P00080000
INTC Dec 18 2026 80.00 Put
optionOPRA
EODOct 16, 2026
4.35USD+45.485%(+1.36)1,963Vol22,383OI
INTC261218P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.3000 | 4.5000 | 3.1500 | 4.3500 | +45.485% | 1,963 | 21,504 | 0.000% |
| 2026-10-15 | 3.2600 | 4.4400 | 2.7700 | 2.9900 | +24.583% | 2,484 | 21,404 | +45.485% |
| 2026-10-14 | 1.9900 | 2.6300 | 1.9400 | 2.4000 | +34.831% | 773 | 21,055 | +81.250% |
| 2026-10-13 | 2.0000 | 2.1100 | 1.7500 | 1.7800 | -0.559% | 1,430 | 19,800 | +144.382% |
| 2026-10-12 | 1.9000 | 1.9300 | 1.7600 | 1.7900 | +4.070% | 4,422 | 20,112 | +143.017% |
| 2026-10-09 | 1.5100 | 1.7200 | 1.4700 | 1.7200 | +5.521% | 587 | 19,876 | +152.907% |
| 2026-10-08 | 1.3100 | 1.9100 | 1.2500 | 1.6300 | +50.926% | 2,048 | 18,257 | +166.871% |
| 2026-10-07 | 1.2300 | 1.2300 | 1.0700 | 1.0800 | -8.475% | 86 | 18,237 | +302.778% |
| 2026-10-06 | 0.9800 | 1.1800 | 0.9500 | 1.1800 | +12.381% | 486 | 18,266 | +268.644% |
| 2026-10-05 | 1.3100 | 1.4400 | 0.9600 | 1.0500 | -6.250% | 481 | 18,006 | +314.286% |
| 2026-10-02 | 1.0000 | 1.1500 | 0.9800 | 1.1200 | -11.111% | 283 | 18,024 | +288.393% |
| 2026-10-01 | 1.3500 | 1.4000 | 1.2100 | 1.2600 | -8.696% | 210 | 17,999 | +245.238% |
| 2026-09-30 | 1.3900 | 1.4800 | 1.3800 | 1.3800 | -12.102% | 350 | 17,937 | +215.217% |
| 2026-09-29 | 1.5700 | 1.6300 | 1.5000 | 1.5700 | -4.268% | 232 | 17,918 | +177.070% |
| 2026-09-28 | 1.5400 | 1.7500 | 1.4700 | 1.6400 | +14.685% | 89 | 17,898 | +165.244% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.2700 | 1.4300 | +3.623% | 197 | 17,880 | +204.196% |
| 2026-09-24 | 1.6400 | 1.6400 | 1.3000 | 1.3800 | -13.750% | 369 | 17,971 | +215.217% |
| 2026-09-23 | 1.5600 | 1.6600 | 1.5600 | 1.6000 | +1.911% | 84 | 17,941 | +171.875% |
| 2026-09-22 | 1.8200 | 1.8200 | 1.5700 | 1.5700 | -11.299% | 140 | 17,953 | +177.070% |
| 2026-09-21 | 2.0400 | 2.2100 | 1.7300 | 1.7700 | -36.101% | 665 | 18,368 | +145.763% |
| 2026-09-18 | 2.7700 | 3.0000 | 2.5100 | 2.7700 | -2.807% | 649 | 18,138 | +57.040% |
| 2026-09-17 | 3.5000 | 3.5000 | 2.6500 | 2.8500 | -28.212% | 1,861 | 17,508 | +52.632% |
| 2026-09-16 | 3.6100 | 4.1800 | 3.3000 | 3.9700 | -9.773% | 134 | 17,528 | +9.572% |
| 2026-09-15 | 4.1000 | 4.4500 | 4.0300 | 4.4000 | -1.124% | 36 | 17,511 | -1.136% |
| 2026-09-14 | 5.2000 | 5.5000 | 4.2400 | 4.4500 | +19.946% | 1,955 | 16,565 | -2.247% |
| 2026-09-11 | 3.7000 | 3.8900 | 3.6000 | 3.7100 | -15.103% | 406 | 16,709 | +17.251% |
| 2026-09-10 | 4.1500 | 4.6000 | 4.1000 | 4.3700 | +18.108% | 385 | 16,651 | -0.458% |
| 2026-09-09 | 4.2000 | 4.2000 | 3.6700 | 3.7000 | -9.314% | 216 | 16,657 | +17.568% |
| 2026-09-08 | 4.1500 | 4.6200 | 3.8000 | 4.0800 | -24.022% | 881 | 16,499 | +6.618% |
| 2026-09-04 | 5.5500 | 5.8500 | 5.0500 | 5.3700 | -9.748% | 361 | 16,651 | -18.994% |
| 2026-09-03 | 6.6500 | 6.6500 | 5.7900 | 5.9500 | -5.556% | 212 | 16,586 | -26.891% |
| 2026-09-02 | 6.8300 | 7.1000 | 6.2900 | 6.3000 | -8.696% | 590 | 16,084 | -30.952% |
| 2026-09-01 | 7.5400 | 7.8500 | 6.6500 | 6.9000 | +2.985% | 364 | 16,151 | -36.957% |
| 2026-08-31 | 6.5000 | 6.8000 | 6.5000 | 6.7000 | -3.597% | 107 | 16,189 | -35.075% |
| 2026-08-28 | 7.0000 | 7.2000 | 6.3000 | 6.9500 | +5.144% | 97 | 16,169 | -37.410% |
| 2026-08-27 | 6.9200 | 7.5000 | 6.5500 | 6.6100 | -16.329% | 181 | 16,103 | -34.191% |
| 2026-08-26 | 8.5000 | 8.7400 | 7.9000 | 7.9000 | -4.589% | 1,056 | 15,199 | -44.937% |
| 2026-08-25 | 7.5900 | 8.2800 | 7.5900 | 8.2800 | -0.241% | 117 | 15,157 | -47.464% |
| 2026-08-24 | 8.2000 | 9.2000 | 8.2000 | 8.3000 | +4.930% | 2,015 | 15,596 | -47.590% |
| 2026-08-21 | 7.6600 | 8.0500 | 7.5000 | 7.9100 | +6.174% | 277 | 15,497 | -45.006% |
| 2026-08-20 | 7.3000 | 7.9000 | 7.2500 | 7.4500 | +3.905% | 272 | 15,605 | -41.611% |
| 2026-08-19 | 6.6500 | 7.7500 | 6.6500 | 7.1700 | +7.015% | 703 | 15,159 | -39.331% |
| 2026-08-18 | 6.4400 | 6.9000 | 6.4100 | 6.7000 | +21.818% | 1,147 | 14,309 | -35.075% |
| 2026-08-17 | 5.8000 | 5.8000 | 5.0000 | 5.5000 | -5.172% | 396 | 14,526 | -20.909% |
| 2026-08-14 | 5.9000 | 6.0000 | 5.5000 | 5.8000 | -0.685% | 268 | 14,553 | -25.000% |
| 2026-08-13 | 6.3000 | 6.3000 | 5.4700 | 5.8400 | -7.302% | 1,183 | 14,190 | -25.514% |
| 2026-08-12 | 6.6500 | 6.6500 | 5.9800 | 6.3000 | -14.286% | 587 | 14,318 | -30.952% |
| 2026-08-11 | 8.0500 | 8.0500 | 7.3500 | 7.3500 | -5.769% | 98 | 14,273 | -40.816% |
| 2026-08-10 | 8.1500 | 8.3700 | 7.3000 | 7.8000 | +4.000% | 1,298 | 13,567 | -44.231% |
| 2026-08-07 | 8.0500 | 8.6500 | 7.5000 | 7.5000 | -10.714% | 2,584 | 14,772 | -42.000% |
| 2026-08-06 | 9.3500 | 9.3500 | 8.1000 | 8.4000 | +3.067% | 1,865 | 16,570 | -48.214% |
| 2026-08-05 | 8.9700 | 9.2500 | 8.1000 | 8.1500 | -9.444% | 333 | 16,608 | -46.626% |
| 2026-08-04 | 9.4000 | 9.4000 | 8.8300 | 9.0000 | -17.808% | 339 | 16,495 | -51.667% |
| 2026-08-03 | 12.0700 | 12.3200 | 10.8300 | 10.9500 | +1.389% | 654 | 16,077 | -60.274% |
| 2026-07-31 | 10.6000 | 11.1500 | 10.5500 | 10.8000 | -3.571% | 657 | 16,068 | -59.722% |
| 2026-07-30 | 11.3500 | 11.7200 | 10.7100 | 11.2000 | -23.024% | 310 | 16,057 | -61.161% |
| 2026-07-29 | 13.4000 | 14.5500 | 12.8900 | 14.5500 | +13.230% | 331 | 15,756 | -70.103% |
| 2026-07-28 | 12.6000 | 14.0700 | 12.5000 | 12.8500 | +15.247% | 135 | 15,593 | -66.148% |
| 2026-07-27 | 11.1900 | 12.9000 | 11.0300 | 11.1500 | -2.790% | 312 | 15,580 | -60.987% |
| 2026-07-24 | 10.4000 | 11.5200 | 9.8000 | 11.4700 | +11.359% | 560 | 15,574 | -62.075% |
| 2026-07-23 | 10.5000 | 10.7100 | 9.9800 | 10.3000 | +0.488% | 170 | 15,515 | -57.767% |
| 2026-07-22 | 9.7200 | 10.2500 | 9.7200 | 10.2500 | +4.061% | 26 | 15,491 | -57.561% |
| 2026-07-21 | 10.1300 | 10.3500 | 9.7700 | 9.8500 | -13.974% | 2,393 | 14,525 | -55.838% |
| 2026-07-20 | 10.9900 | 11.5500 | 10.8000 | 11.4500 | -8.400% | 243 | 14,731 | -62.009% |
| 2026-07-17 | 12.0000 | 13.1100 | 11.2500 | 12.5000 | +9.457% | 1,622 | 14,369 | -65.200% |
| 2026-07-16 | 9.8500 | 11.6500 | 9.8500 | 11.4200 | +14.200% | 5,584 | 9,601 | -61.909% |
| 2026-07-15 | 9.0000 | 10.6000 | 9.0000 | 10.0000 | +10.375% | 81 | 9,576 | -56.500% |
| 2026-07-14 | 9.3500 | 9.6500 | 8.9400 | 9.0600 | -7.739% | 1,778 | 8,141 | -51.987% |
| 2026-07-13 | 9.6000 | 10.0500 | 9.5000 | 9.8200 | +12.874% | 947 | 7,611 | -55.703% |
| 2026-07-10 | 9.3300 | 9.4400 | 8.6400 | 8.7000 | -1.695% | 46 | 7,625 | -50.000% |
| 2026-07-09 | 8.4900 | 8.9500 | 8.3000 | 8.8500 | -4.839% | 187 | 7,637 | -50.847% |
| 2026-07-08 | 9.5500 | 10.4000 | 9.3000 | 9.3000 | -2.311% | 1,576 | 7,415 | -53.226% |
| 2026-07-07 | 8.9900 | 9.7600 | 8.8000 | 9.5200 | +26.093% | 620 | 6,919 | -54.307% |
| 2026-07-06 | 7.5200 | 7.5500 | 7.1000 | 7.5500 | -7.475% | 443 | 6,523 | -42.384% |
| 2026-07-02 | 7.0500 | 8.3200 | 6.7000 | 8.1600 | +16.905% | 262 | 6,393 | -46.691% |
| 2026-07-01 | 6.6000 | 7.0000 | 6.6000 | 6.9800 | +22.456% | 55 | 6,376 | -37.679% |
| 2026-06-30 | 6.4400 | 6.4400 | 5.6000 | 5.7000 | -14.925% | 230 | 6,427 | -23.684% |
| 2026-06-29 | 7.0200 | 8.0000 | 6.7000 | 6.7000 | -5.634% | 74 | 6,411 | -35.075% |
| 2026-06-26 | 7.0000 | 7.1400 | 6.9000 | 7.1000 | -1.934% | 380 | 6,094 | -38.732% |
| 2026-06-25 | 6.5500 | 7.4500 | 6.5500 | 7.2400 | +1.972% | 13 | 6,081 | -39.917% |
| 2026-06-24 | 7.0200 | 7.1000 | 6.5500 | 7.1000 | +0.709% | 29 | 6,081 | -38.732% |
| 2026-06-23 | 7.3000 | 7.3000 | 6.6000 | 7.0500 | +16.145% | 76 | 6,071 | -38.298% |
| 2026-06-22 | 6.0500 | 6.3500 | 6.0500 | 6.0700 | -8.308% | 85 | 6,057 | -28.336% |
| 2026-06-18 | 6.8000 | 7.0000 | 6.5000 | 6.6200 | -14.026% | 85 | 6,054 | -34.290% |
| 2026-06-17 | 8.1000 | 8.1000 | 7.5000 | 7.7000 | -6.667% | 74 | 6,009 | -43.506% |
| 2026-06-16 | 7.5000 | 8.2500 | 7.3500 | 8.2500 | +12.859% | 98 | 5,981 | -47.273% |
| 2026-06-15 | 7.3000 | 7.3100 | 7.0000 | 7.3100 | -8.050% | 72 | 5,978 | -40.492% |
| 2026-06-12 | 8.3000 | 8.3000 | 7.9000 | 7.9500 | -5.357% | 206 | 5,906 | -45.283% |
| 2026-06-11 | 8.7900 | 9.5100 | 8.4000 | 8.4000 | -17.241% | 51 | 5,906 | -48.214% |
| 2026-06-10 | 9.9500 | 10.3500 | 9.3200 | 10.1500 | -5.581% | 3,230 | 4,383 | -57.143% |
| 2026-06-09 | 8.9000 | 11.7500 | 8.9000 | 10.7500 | +12.565% | 83 | 4,407 | -59.535% |
| 2026-06-08 | 9.0000 | 9.7400 | 9.0000 | 9.5500 | -13.182% | 863 | 3,984 | -54.450% |
| 2026-06-05 | 9.4000 | 11.1500 | 9.4000 | 11.0000 | +29.108% | 215 | 3,857 | -60.455% |
| 2026-06-04 | 9.4400 | 9.4400 | 8.5000 | 8.5200 | -6.885% | 29 | 3,860 | -48.944% |
| 2026-06-03 | 7.8800 | 9.1500 | 7.8800 | 9.1500 | -5.280% | 74 | 3,910 | -52.459% |
| 2026-06-02 | 9.9500 | 10.0500 | 9.6400 | 9.6600 | -2.915% | 429 | 3,553 | -54.969% |
| 2026-06-01 | 9.3600 | 10.0500 | 9.3600 | 9.9500 | +16.921% | 443 | 3,383 | -56.281% |
| 2026-05-29 | 7.5000 | 8.5100 | 7.5000 | 8.5100 | +11.974% | 58 | 3,344 | -48.884% |
| 2026-05-28 | 7.8200 | 7.8500 | 7.4700 | 7.6000 | -2.564% | 35 | 3,309 | -42.763% |
| 2026-05-27 | 7.9000 | 8.2000 | 7.8000 | 7.8000 | +5.405% | 106 | 3,290 | -44.231% |
| 2026-05-26 | 7.4800 | 7.8000 | 7.2000 | 7.4000 | -3.646% | 289 | 3,171 | -41.216% |
| 2026-05-22 | 7.7000 | 7.8600 | 7.5000 | 7.6800 | -3.396% | 121 | 3,101 | -43.359% |
| 2026-05-21 | 8.4400 | 8.7000 | 7.9500 | 7.9500 | -4.217% | 194 | 2,977 | -45.283% |
| 2026-05-20 | 8.2500 | 8.5500 | 8.2000 | 8.3000 | -10.753% | 169 | 3,028 | -47.590% |
| 2026-05-19 | 10.5000 | 10.5000 | 9.2000 | 9.3000 | -5.584% | 299 | 2,780 | -53.226% |
| 2026-05-18 | 9.0000 | 10.3000 | 9.0000 | 9.8500 | -0.605% | 263 | 2,773 | -55.838% |
| 2026-05-15 | 10.1500 | 10.5000 | 9.8800 | 9.9100 | +6.559% | 156 | 2,632 | -56.105% |
| 2026-05-14 | 9.9000 | 9.9000 | 8.8500 | 9.3000 | +7.639% | 157 | 2,483 | -53.226% |
| 2026-05-13 | 8.6200 | 9.2500 | 8.6000 | 8.6400 | -6.997% | 276 | 2,319 | -49.653% |
| 2026-05-12 | 9.2000 | 9.5500 | 8.8500 | 9.2900 | +7.399% | 392 | 2,141 | -53.175% |
| 2026-05-11 | 8.1000 | 8.6500 | 8.0000 | 8.6500 | -0.575% | 327 | 1,958 | -49.711% |
| 2026-05-08 | 9.3900 | 9.3900 | 8.3000 | 8.7000 | -11.224% | 729 | 2,267 | -50.000% |
| 2026-05-07 | 9.8000 | 9.8000 | 9.2200 | 9.8000 | +3.704% | 150 | 2,259 | -55.612% |
| 2026-05-06 | 10.2200 | 10.2500 | 9.4000 | 9.4500 | -9.135% | 156 | 2,297 | -53.968% |
| 2026-05-05 | 10.7000 | 10.7200 | 10.1000 | 10.4000 | -15.102% | 343 | 2,097 | -58.173% |
| 2026-05-04 | 11.9000 | 12.2500 | 11.9000 | 12.2500 | +3.550% | 223 | 2,065 | -64.490% |
| 2026-05-01 | 12.3000 | 12.3000 | 11.2500 | 11.8300 | -5.737% | 1,360 | 829 | -63.229% |
| 2026-04-30 | 12.6000 | 13.0000 | 12.3000 | 12.5500 | -0.397% | 380 | 552 | -65.339% |
| 2026-04-29 | 13.5300 | 13.8000 | 12.5500 | 12.6000 | -13.699% | 313 | 372 | -65.476% |
| 2026-04-28 | 16.0000 | 16.0000 | 14.6000 | 14.6000 | -3.439% | 178 | 298 | -70.205% |
| 2026-04-27 | 15.1000 | 15.3500 | 14.5000 | 15.1200 | -2.136% | 124 | 235 | -71.230% |
| 2026-04-24 | 14.7500 | 16.4000 | 14.6700 | 15.4500 | -27.465% | 299 | 67 | -71.845% |
| 2026-04-23 | 21.1500 | 21.5500 | 21.1500 | 21.3000 | -3.620% | 28 | 43 | -79.577% |
| 2026-04-20 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +7.282% | 1 | 43 | -80.317% |
| 2026-04-17 | 20.5500 | 20.6000 | 20.1500 | 20.6000 | -4.186% | 17 | 42 | -78.883% |
| 2026-04-16 | 21.3500 | 21.5000 | 21.3500 | 21.5000 | -6.318% | 3 | 27 | -79.767% |
| 2026-04-15 | 23.0000 | 23.0000 | 22.9500 | 22.9500 | -1.502% | 4 | 25 | -81.046% |
| 2026-04-14 | 23.4500 | 23.4500 | 23.3000 | 23.3000 | +2.870% | 4 | 25 | -81.330% |
| 2026-04-13 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -4.025% | 2 | 23 | -80.795% |
| 2026-04-10 | 23.8500 | 23.8500 | 23.6000 | 23.6000 | -6.719% | 15 | 23 | -81.568% |
| 2026-04-09 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -2.692% | 13 | 24 | -82.806% |
| 2026-04-08 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -16.129% | 6 | 11 | -83.269% |
| 2026-04-06 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -8.148% | 10 | 5 | -85.968% |
| 2026-03-10 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -5.143% | 1 | 3 | -87.111% |
| 2026-02-25 | 35.5800 | 35.5800 | 35.5800 | 35.5800 | +6.051% | 2 | 2 | -87.774% |
| 2026-02-03 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | 0.000% | 3 | 2 | -87.034% |