INTC261218P00085000
INTC Dec 18 2026 85.00 Put
optionOPRA
EODOct 16, 2026
6.25USD+48.810%(+2.05)3,036Vol14,804OI
INTC261218P00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.0000 | 6.5000 | 4.8500 | 6.2500 | +48.810% | 3,036 | 14,171 | 0.000% |
| 2026-10-15 | 5.5400 | 6.4000 | 4.1900 | 4.2000 | +10.526% | 1,561 | 13,318 | +48.810% |
| 2026-10-14 | 3.3200 | 4.0000 | 2.9900 | 3.8000 | +35.231% | 3,253 | 11,172 | +64.474% |
| 2026-10-13 | 3.1500 | 3.3000 | 2.7900 | 2.8100 | 0.000% | 238 | 11,117 | +122.420% |
| 2026-10-12 | 3.0500 | 3.0500 | 2.7700 | 2.8100 | +3.690% | 702 | 10,923 | +122.420% |
| 2026-10-09 | 2.4200 | 2.7300 | 2.3800 | 2.7100 | +5.859% | 214 | 10,834 | +130.627% |
| 2026-10-08 | 2.1500 | 2.9100 | 1.9400 | 2.5600 | +43.017% | 201 | 10,769 | +144.141% |
| 2026-10-07 | 1.7600 | 1.8500 | 1.7200 | 1.7900 | -1.648% | 542 | 11,200 | +249.162% |
| 2026-10-06 | 1.4800 | 1.8200 | 1.4800 | 1.8200 | +11.656% | 218 | 11,260 | +243.407% |
| 2026-10-05 | 1.8700 | 1.9600 | 1.5100 | 1.6300 | -4.118% | 1,391 | 10,949 | +283.436% |
| 2026-10-02 | 1.5500 | 1.7000 | 1.4500 | 1.7000 | -7.609% | 411 | 11,075 | +267.647% |
| 2026-10-01 | 2.0500 | 2.0500 | 1.8300 | 1.8400 | -8.458% | 60 | 11,053 | +239.674% |
| 2026-09-30 | 2.0900 | 2.1500 | 2.0100 | 2.0100 | -13.734% | 51 | 11,052 | +210.945% |
| 2026-09-29 | 2.4900 | 2.4900 | 2.2200 | 2.3300 | -6.426% | 270 | 11,115 | +168.240% |
| 2026-09-28 | 2.2800 | 2.5500 | 2.1900 | 2.4900 | +23.267% | 638 | 11,085 | +151.004% |
| 2026-09-25 | 1.9600 | 2.0500 | 1.8400 | 2.0200 | +3.590% | 209 | 11,026 | +209.406% |
| 2026-09-24 | 2.2300 | 2.2300 | 1.9200 | 1.9500 | -13.333% | 119 | 11,090 | +220.513% |
| 2026-09-23 | 2.3700 | 2.3900 | 2.2500 | 2.2500 | +0.446% | 191 | 11,133 | +177.778% |
| 2026-09-22 | 2.4300 | 2.4300 | 2.2400 | 2.2400 | -10.757% | 573 | 11,037 | +179.018% |
| 2026-09-21 | 2.9500 | 3.1000 | 2.4300 | 2.5100 | -34.805% | 619 | 11,054 | +149.004% |
| 2026-09-18 | 3.7000 | 4.2000 | 3.6500 | 3.8500 | -2.532% | 122 | 11,027 | +62.338% |
| 2026-09-17 | 4.4000 | 4.5500 | 3.7400 | 3.9500 | -30.088% | 687 | 11,102 | +58.228% |
| 2026-09-16 | 5.1000 | 5.6700 | 4.8000 | 5.6500 | -7.830% | 178 | 11,040 | +10.619% |
| 2026-09-15 | 5.8000 | 6.2000 | 5.5900 | 6.1300 | -2.233% | 226 | 10,573 | +1.958% |
| 2026-09-14 | 6.8500 | 7.3400 | 5.9500 | 6.2700 | +21.748% | 1,372 | 9,901 | -0.319% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.0000 | 5.1500 | -14.735% | 674 | 9,762 | +21.359% |
| 2026-09-10 | 5.7600 | 6.2400 | 5.7000 | 6.0400 | +18.431% | 397 | 9,784 | +3.477% |
| 2026-09-09 | 5.7500 | 5.7500 | 5.0000 | 5.1000 | -8.438% | 1,610 | 10,172 | +22.549% |
| 2026-09-08 | 5.2500 | 6.2500 | 5.1500 | 5.5700 | -23.384% | 699 | 9,883 | +12.208% |
| 2026-09-04 | 7.8000 | 7.8000 | 6.8700 | 7.2700 | -10.798% | 161 | 9,918 | -14.030% |
| 2026-09-03 | 8.6500 | 9.0500 | 7.9000 | 8.1500 | -5.780% | 55 | 9,930 | -23.313% |
| 2026-09-02 | 9.3300 | 9.6000 | 8.4600 | 8.6500 | -5.978% | 1,088 | 9,655 | -27.746% |
| 2026-09-01 | 10.3000 | 10.3000 | 8.9700 | 9.2000 | +3.371% | 367 | 9,191 | -32.065% |
| 2026-08-31 | 9.0200 | 9.1000 | 8.7700 | 8.9000 | -3.784% | 1,303 | 8,429 | -29.775% |
| 2026-08-28 | 9.1000 | 9.5000 | 8.3200 | 9.2500 | +0.763% | 137 | 8,436 | -32.432% |
| 2026-08-27 | 9.4700 | 9.8000 | 8.8000 | 9.1800 | -11.731% | 271 | 8,405 | -31.917% |
| 2026-08-26 | 10.8300 | 11.2900 | 10.4000 | 10.4000 | -3.704% | 113 | 8,386 | -39.904% |
| 2026-08-25 | 10.1000 | 10.8000 | 9.9100 | 10.8000 | -0.461% | 176 | 8,456 | -42.130% |
| 2026-08-24 | 10.5500 | 11.8200 | 10.2500 | 10.8500 | +5.854% | 249 | 8,343 | -42.396% |
| 2026-08-21 | 9.8700 | 10.3500 | 9.8700 | 10.2500 | +7.330% | 120 | 8,245 | -39.024% |
| 2026-08-20 | 9.9500 | 10.2400 | 9.5300 | 9.5500 | +3.804% | 66 | 8,234 | -34.555% |
| 2026-08-19 | 8.6100 | 9.8000 | 8.6100 | 9.2000 | +7.981% | 162 | 8,136 | -32.065% |
| 2026-08-18 | 8.3100 | 9.0100 | 8.2900 | 8.5200 | +20.509% | 131 | 8,038 | -26.643% |
| 2026-08-17 | 7.5500 | 7.5500 | 6.7200 | 7.0700 | -6.358% | 50 | 8,022 | -11.598% |
| 2026-08-14 | 7.1700 | 7.7500 | 7.1700 | 7.5500 | -0.658% | 29 | 8,025 | -17.219% |
| 2026-08-13 | 7.6100 | 7.6400 | 7.1000 | 7.6000 | -2.062% | 285 | 8,005 | -17.763% |
| 2026-08-12 | 8.1000 | 8.5300 | 7.7500 | 7.7600 | -17.447% | 81 | 8,022 | -19.459% |
| 2026-08-11 | 10.0000 | 10.0000 | 9.4000 | 9.4000 | -4.082% | 7 | 8,016 | -33.511% |
| 2026-08-10 | 10.3800 | 10.3800 | 9.5000 | 9.8000 | +0.410% | 280 | 7,914 | -36.224% |
| 2026-08-07 | 10.0000 | 10.7000 | 9.6500 | 9.7600 | -7.488% | 28 | 7,907 | -35.963% |
| 2026-08-06 | 10.4500 | 10.6000 | 10.3500 | 10.5500 | +1.736% | 12 | 7,917 | -40.758% |
| 2026-08-05 | 10.8900 | 11.3500 | 10.3700 | 10.3700 | -7.822% | 77 | 7,966 | -39.730% |
| 2026-08-04 | 12.1000 | 12.1000 | 11.0500 | 11.2500 | -15.730% | 1,687 | 8,060 | -44.444% |
| 2026-08-03 | 15.0000 | 15.0000 | 13.3500 | 13.3500 | -0.743% | 199 | 8,055 | -53.184% |
| 2026-07-31 | 12.1200 | 13.4500 | 12.1200 | 13.4500 | -0.148% | 137 | 8,143 | -53.532% |
| 2026-07-30 | 14.8300 | 15.2500 | 13.2000 | 13.4700 | -22.719% | 96 | 8,161 | -53.601% |
| 2026-07-29 | 15.8700 | 17.6000 | 15.8500 | 17.4300 | +12.162% | 218 | 8,123 | -64.142% |
| 2026-07-28 | 15.2600 | 16.9000 | 15.2000 | 15.5400 | +13.431% | 226 | 8,010 | -59.781% |
| 2026-07-27 | 13.4000 | 15.5700 | 13.0000 | 13.7000 | -0.364% | 516 | 7,784 | -54.380% |
| 2026-07-24 | 12.5000 | 13.9300 | 12.4500 | 13.7500 | +6.014% | 117 | 7,777 | -54.545% |
| 2026-07-23 | 12.2600 | 12.9700 | 12.1000 | 12.9700 | +4.597% | 88 | 7,783 | -51.812% |
| 2026-07-22 | 12.4200 | 12.4200 | 11.6500 | 12.4000 | +4.377% | 132 | 7,741 | -49.597% |
| 2026-07-21 | 12.2400 | 12.3700 | 11.8500 | 11.8800 | -12.647% | 28 | 7,748 | -47.391% |
| 2026-07-20 | 13.2400 | 13.6000 | 13.2400 | 13.6000 | -7.797% | 14 | 7,748 | -54.044% |
| 2026-07-17 | 14.9000 | 15.8500 | 14.0000 | 14.7500 | +6.729% | 582 | 7,679 | -57.627% |
| 2026-07-16 | 13.0000 | 13.8900 | 13.0000 | 13.8200 | +12.908% | 723 | 7,670 | -54.776% |
| 2026-07-15 | 11.2000 | 12.9600 | 11.2000 | 12.2400 | +12.191% | 610 | 7,188 | -48.938% |
| 2026-07-14 | 11.1500 | 11.4000 | 10.9100 | 10.9100 | -9.835% | 202 | 6,987 | -42.713% |
| 2026-07-13 | 11.8500 | 12.2000 | 11.7500 | 12.1000 | +14.043% | 14 | 6,996 | -48.347% |
| 2026-07-10 | 10.7800 | 10.7800 | 10.6000 | 10.6100 | +3.613% | 16 | 6,989 | -41.093% |
| 2026-07-09 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -10.957% | 1 | 6,990 | -38.965% |
| 2026-07-08 | 11.6500 | 12.2000 | 11.5000 | 11.5000 | 0.000% | 3,348 | 5,994 | -45.652% |
| 2026-07-07 | 10.8300 | 11.8000 | 10.8300 | 11.5000 | +29.213% | 576 | 5,454 | -45.652% |
| 2026-07-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.794% | 2 | 5,454 | -29.775% |
| 2026-07-02 | 8.6500 | 10.1000 | 8.2500 | 10.0900 | +18.288% | 72 | 5,454 | -38.057% |
| 2026-07-01 | 7.7500 | 8.5300 | 7.5000 | 8.5300 | +24.526% | 3,047 | 6,509 | -26.729% |
| 2026-06-30 | 7.6000 | 7.7600 | 6.7500 | 6.8500 | -15.848% | 104 | 6,542 | -8.759% |
| 2026-06-29 | 8.9000 | 9.7000 | 8.0700 | 8.1400 | -2.398% | 151 | 6,441 | -23.219% |
| 2026-06-26 | 9.0500 | 9.0500 | 8.3400 | 8.3400 | -0.358% | 204 | 6,449 | -25.060% |
| 2026-06-25 | 7.4000 | 9.0500 | 7.4000 | 8.3700 | -2.674% | 199 | 6,384 | -25.329% |
| 2026-06-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.176% | 2 | 6,370 | -27.326% |
| 2026-06-23 | 8.3000 | 8.5000 | 8.0500 | 8.5000 | +16.438% | 67 | 6,317 | -26.471% |
| 2026-06-22 | 7.4200 | 7.6000 | 7.3000 | 7.3000 | -8.636% | 181 | 6,196 | -14.384% |
| 2026-06-18 | 8.0000 | 8.5100 | 7.9300 | 7.9900 | -17.629% | 53 | 6,198 | -21.777% |
| 2026-06-17 | 9.6000 | 9.8000 | 9.5000 | 9.7000 | -3.483% | 36 | 6,180 | -35.567% |
| 2026-06-16 | 9.0900 | 10.0500 | 9.0900 | 10.0500 | +12.542% | 165 | 6,127 | -37.811% |
| 2026-06-15 | 8.7000 | 8.9700 | 8.6200 | 8.9300 | -6.979% | 3,281 | 3,582 | -30.011% |
| 2026-06-12 | 10.3000 | 10.3000 | 9.4900 | 9.6000 | -6.341% | 223 | 3,445 | -34.896% |
| 2026-06-11 | 11.0000 | 11.6000 | 10.2500 | 10.2500 | -15.984% | 440 | 3,071 | -39.024% |
| 2026-06-10 | 11.8000 | 12.2500 | 11.5500 | 12.2000 | -5.792% | 25 | 3,069 | -48.770% |
| 2026-06-09 | 11.0000 | 14.0000 | 11.0000 | 12.9500 | +12.121% | 90 | 3,049 | -51.737% |
| 2026-06-08 | 10.9500 | 11.6000 | 10.9500 | 11.5500 | -16.304% | 254 | 3,022 | -45.887% |
| 2026-06-05 | 11.8000 | 13.8000 | 11.8000 | 13.8000 | +32.184% | 108 | 2,999 | -54.710% |
| 2026-06-04 | 10.9900 | 10.9900 | 10.4400 | 10.4400 | -2.884% | 42 | 2,990 | -40.134% |
| 2026-06-03 | 10.8000 | 11.1000 | 10.6500 | 10.7500 | -9.512% | 601 | 2,846 | -41.860% |
| 2026-06-02 | 13.2000 | 13.2000 | 11.8000 | 11.8800 | +4.394% | 31 | 2,842 | -47.391% |
| 2026-06-01 | 11.9000 | 11.9500 | 11.3800 | 11.3800 | +9.108% | 9 | 2,841 | -45.079% |
| 2026-05-29 | 9.3000 | 10.4300 | 9.3000 | 10.4300 | +11.551% | 67 | 2,804 | -40.077% |
| 2026-05-28 | 9.8000 | 9.8000 | 9.0500 | 9.3500 | -1.058% | 587 | 2,406 | -33.155% |
| 2026-05-27 | 10.0000 | 10.0000 | 9.4500 | 9.4500 | +5.000% | 184 | 2,258 | -33.862% |
| 2026-05-26 | 9.1500 | 9.4000 | 8.9500 | 9.0000 | -4.255% | 824 | 1,874 | -30.556% |
| 2026-05-22 | 9.3000 | 9.6000 | 9.1500 | 9.4000 | -5.051% | 34 | 1,863 | -33.511% |
| 2026-05-21 | 10.4500 | 10.4500 | 9.7000 | 9.9000 | -1.000% | 20 | 1,863 | -36.869% |
| 2026-05-20 | 10.3400 | 10.4000 | 10.0000 | 10.0000 | -9.091% | 79 | 1,847 | -37.500% |
| 2026-05-19 | 12.9500 | 13.0000 | 11.0000 | 11.0000 | -11.647% | 202 | 1,659 | -43.182% |
| 2026-05-18 | 11.0000 | 12.5500 | 11.0000 | 12.4500 | +2.049% | 30 | 1,648 | -49.799% |
| 2026-05-15 | 12.0500 | 12.8500 | 12.0000 | 12.2000 | +8.831% | 52 | 1,633 | -48.770% |
| 2026-05-14 | 10.9600 | 11.2700 | 10.9600 | 11.2100 | +6.256% | 16 | 1,620 | -44.246% |
| 2026-05-13 | 11.0300 | 11.0500 | 10.2500 | 10.5500 | -4.352% | 117 | 1,557 | -40.758% |
| 2026-05-12 | 10.7000 | 11.5000 | 10.3000 | 11.0300 | +6.570% | 139 | 1,518 | -43.336% |
| 2026-05-11 | 10.0500 | 10.4000 | 9.9000 | 10.3500 | -0.481% | 40 | 1,503 | -39.614% |
| 2026-05-08 | 11.0000 | 11.0500 | 10.1000 | 10.4000 | -10.730% | 180 | 1,392 | -39.904% |
| 2026-05-07 | 11.4500 | 11.7000 | 11.4500 | 11.6500 | +2.643% | 5 | 1,389 | -46.352% |
| 2026-05-06 | 11.8300 | 11.9200 | 11.3500 | 11.3500 | -8.468% | 122 | 1,276 | -44.934% |
| 2026-05-05 | 12.5500 | 13.0000 | 12.3000 | 12.4000 | -14.777% | 87 | 1,255 | -49.597% |
| 2026-05-04 | 14.7000 | 14.7000 | 14.3800 | 14.5500 | +2.827% | 72 | 1,275 | -57.045% |
| 2026-05-01 | 14.0500 | 14.5200 | 14.0500 | 14.1500 | -9.120% | 960 | 509 | -55.830% |
| 2026-04-30 | 15.3800 | 15.6300 | 14.8000 | 15.5700 | +3.113% | 144 | 419 | -59.859% |
| 2026-04-29 | 16.2500 | 16.5000 | 15.1000 | 15.1000 | -13.467% | 140 | 381 | -58.609% |
| 2026-04-28 | 18.6500 | 18.7000 | 17.4000 | 17.4500 | +0.576% | 210 | 218 | -64.183% |
| 2026-04-27 | 18.0000 | 18.0500 | 17.2100 | 17.3500 | -5.707% | 31 | 192 | -63.977% |
| 2026-04-24 | 17.0000 | 19.2500 | 17.0000 | 18.4000 | -31.215% | 208 | 1 | -66.033% |
| 2026-04-15 | 26.5000 | 26.7500 | 26.5000 | 26.7500 | 0.000% | 2 | 1 | -76.636% |