INTC261218P00090000
INTC Dec 18 2026 90.00 Put
optionOPRA
EODOct 16, 2026
8.69USD+40.161%(+2.49)1,090Vol10,831OI
INTC261218P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.0500 | 8.9900 | 6.8700 | 8.6900 | +40.161% | 1,090 | 10,806 | 0.000% |
| 2026-10-15 | 6.9700 | 8.8700 | 6.0500 | 6.2000 | +11.111% | 2,493 | 11,281 | +40.161% |
| 2026-10-14 | 5.0000 | 5.8000 | 4.4600 | 5.5800 | +32.857% | 1,103 | 11,444 | +55.735% |
| 2026-10-13 | 4.8000 | 5.0100 | 4.2000 | 4.2000 | -2.326% | 475 | 11,297 | +106.905% |
| 2026-10-12 | 4.5000 | 4.6000 | 4.2000 | 4.3000 | +7.500% | 1,514 | 10,359 | +102.093% |
| 2026-10-09 | 3.5500 | 4.1000 | 3.5500 | 4.0000 | +4.712% | 749 | 10,586 | +117.250% |
| 2026-10-08 | 3.1000 | 4.2500 | 3.0100 | 3.8200 | +40.441% | 1,079 | 10,131 | +127.487% |
| 2026-10-07 | 2.6500 | 2.8000 | 2.6100 | 2.7200 | -2.509% | 152 | 10,165 | +219.485% |
| 2026-10-06 | 2.2500 | 2.7900 | 2.2500 | 2.7900 | +13.415% | 275 | 10,162 | +211.470% |
| 2026-10-05 | 2.4700 | 2.8900 | 2.3100 | 2.4600 | -0.806% | 465 | 10,169 | +253.252% |
| 2026-10-02 | 2.4100 | 2.4800 | 2.1100 | 2.4800 | -8.148% | 197 | 10,192 | +250.403% |
| 2026-10-01 | 3.0300 | 3.0500 | 2.5700 | 2.7000 | -6.897% | 201 | 10,180 | +221.852% |
| 2026-09-30 | 3.1000 | 3.1600 | 2.8400 | 2.9000 | -12.387% | 62 | 10,181 | +199.655% |
| 2026-09-29 | 3.5000 | 3.5500 | 3.1300 | 3.3100 | -4.058% | 690 | 10,382 | +162.538% |
| 2026-09-28 | 2.9900 | 3.6500 | 2.9900 | 3.4500 | +19.792% | 216 | 10,369 | +151.884% |
| 2026-09-25 | 2.7500 | 2.9100 | 2.6400 | 2.8800 | +2.857% | 5,920 | 10,445 | +201.736% |
| 2026-09-24 | 3.3000 | 3.3500 | 2.6700 | 2.8000 | -13.580% | 407 | 10,620 | +210.357% |
| 2026-09-23 | 3.1000 | 3.3800 | 3.1000 | 3.2400 | +1.250% | 322 | 10,532 | +168.210% |
| 2026-09-22 | 3.6500 | 3.6500 | 3.1700 | 3.2000 | -11.111% | 221 | 10,534 | +171.562% |
| 2026-09-21 | 4.1100 | 4.3000 | 3.3800 | 3.6000 | -33.333% | 728 | 10,395 | +141.389% |
| 2026-09-18 | 5.2000 | 5.7000 | 5.0000 | 5.4000 | -0.917% | 643 | 10,229 | +60.926% |
| 2026-09-17 | 5.8800 | 6.0500 | 5.0500 | 5.4500 | -25.342% | 508 | 11,836 | +59.450% |
| 2026-09-16 | 6.6500 | 7.7500 | 6.3700 | 7.3000 | -11.192% | 3,718 | 11,027 | +19.041% |
| 2026-09-15 | 7.8500 | 8.3500 | 7.4500 | 8.2200 | -1.792% | 244 | 11,190 | +5.718% |
| 2026-09-14 | 9.5500 | 9.7300 | 7.9200 | 8.3700 | +20.432% | 298 | 11,153 | +3.823% |
| 2026-09-11 | 7.5500 | 7.5500 | 6.7900 | 6.9500 | -13.665% | 419 | 11,301 | +25.036% |
| 2026-09-10 | 7.3000 | 8.2700 | 7.3000 | 8.0500 | +18.382% | 477 | 13,037 | +7.950% |
| 2026-09-09 | 7.3600 | 7.3600 | 6.7500 | 6.8000 | -8.602% | 2,646 | 13,158 | +27.794% |
| 2026-09-08 | 7.8000 | 8.3000 | 6.9000 | 7.4400 | -23.299% | 1,351 | 13,340 | +16.801% |
| 2026-09-04 | 10.0000 | 10.1500 | 9.0700 | 9.7000 | -7.707% | 168 | 13,364 | -10.412% |
| 2026-09-03 | 12.0000 | 12.0000 | 10.2500 | 10.5100 | -6.578% | 91 | 13,360 | -17.317% |
| 2026-09-02 | 11.6000 | 11.8000 | 11.0500 | 11.2500 | -5.063% | 88 | 13,350 | -22.756% |
| 2026-09-01 | 13.1100 | 13.1100 | 11.6500 | 11.8500 | +2.420% | 697 | 13,323 | -26.667% |
| 2026-08-31 | 11.2700 | 11.7900 | 11.2700 | 11.5700 | -3.983% | 246 | 13,515 | -24.892% |
| 2026-08-28 | 12.0000 | 12.2800 | 10.9000 | 12.0500 | +6.826% | 375 | 13,649 | -27.884% |
| 2026-08-27 | 12.0000 | 12.6000 | 11.1000 | 11.2800 | -15.946% | 403 | 13,844 | -22.961% |
| 2026-08-26 | 13.8500 | 13.9200 | 13.4000 | 13.4200 | +0.524% | 110 | 13,786 | -35.246% |
| 2026-08-25 | 12.7000 | 13.5100 | 12.7000 | 13.3500 | -3.261% | 197 | 13,847 | -34.906% |
| 2026-08-24 | 14.5000 | 14.7000 | 13.5500 | 13.8000 | +6.154% | 1,772 | 13,626 | -37.029% |
| 2026-08-21 | 12.3000 | 13.0300 | 12.3000 | 13.0000 | +7.349% | 160 | 13,569 | -33.154% |
| 2026-08-20 | 12.1000 | 12.9000 | 11.9900 | 12.1100 | +4.038% | 430 | 13,222 | -28.241% |
| 2026-08-19 | 11.1000 | 12.5500 | 11.1000 | 11.6400 | +9.811% | 2,082 | 11,308 | -25.344% |
| 2026-08-18 | 10.9000 | 11.2900 | 10.5300 | 10.6000 | +14.595% | 281 | 11,296 | -18.019% |
| 2026-08-17 | 9.4500 | 9.4500 | 8.6500 | 9.2500 | -4.639% | 109 | 11,247 | -6.054% |
| 2026-08-14 | 9.4500 | 9.7100 | 9.3500 | 9.7000 | -0.615% | 150 | 11,216 | -10.412% |
| 2026-08-13 | 9.5900 | 9.7600 | 9.0500 | 9.7600 | -4.314% | 70 | 11,199 | -10.963% |
| 2026-08-12 | 10.1500 | 10.9000 | 9.8000 | 10.2000 | -15.702% | 2,130 | 9,602 | -14.804% |
| 2026-08-11 | 12.5000 | 12.5000 | 11.8300 | 12.1000 | -1.224% | 30 | 9,599 | -28.182% |
| 2026-08-10 | 12.7500 | 12.8500 | 11.5200 | 12.2500 | +2.510% | 3,172 | 7,127 | -29.061% |
| 2026-08-07 | 12.7000 | 13.1500 | 11.8000 | 11.9500 | -5.906% | 502 | 6,925 | -27.280% |
| 2026-08-06 | 12.7000 | 12.9700 | 12.3000 | 12.7000 | +1.195% | 45 | 6,931 | -31.575% |
| 2026-08-05 | 13.7200 | 13.9000 | 12.5500 | 12.5500 | -6.691% | 93 | 6,938 | -30.757% |
| 2026-08-04 | 14.4700 | 14.4700 | 13.3700 | 13.4500 | -16.042% | 348 | 7,212 | -35.390% |
| 2026-08-03 | 18.1000 | 18.1000 | 16.0200 | 16.0200 | -2.909% | 1,504 | 6,203 | -45.755% |
| 2026-07-31 | 14.6200 | 16.5000 | 14.2000 | 16.5000 | -0.302% | 194 | 6,026 | -47.333% |
| 2026-07-30 | 18.0700 | 18.0700 | 15.7500 | 16.5500 | -17.250% | 142 | 6,097 | -47.492% |
| 2026-07-29 | 18.4300 | 20.5700 | 18.3500 | 20.0000 | +8.342% | 68 | 6,079 | -56.550% |
| 2026-07-28 | 18.0000 | 20.0500 | 18.0000 | 18.4600 | +14.021% | 39 | 6,048 | -52.925% |
| 2026-07-27 | 15.8700 | 18.4000 | 15.8700 | 16.1900 | -0.369% | 396 | 5,964 | -46.325% |
| 2026-07-24 | 14.1500 | 16.5600 | 14.1500 | 16.2500 | +5.519% | 523 | 6,010 | -46.523% |
| 2026-07-23 | 14.9100 | 15.5000 | 14.6000 | 15.4000 | +9.065% | 39 | 5,990 | -43.571% |
| 2026-07-22 | 14.1000 | 14.1600 | 13.9800 | 14.1200 | -0.703% | 12 | 5,984 | -38.456% |
| 2026-07-21 | 14.8600 | 15.0000 | 14.2200 | 14.2200 | -12.921% | 14 | 5,979 | -38.889% |
| 2026-07-20 | 16.2500 | 16.3300 | 15.8600 | 16.3300 | -5.879% | 5 | 5,976 | -46.785% |
| 2026-07-17 | 18.0700 | 18.7000 | 16.5400 | 17.3500 | +4.834% | 730 | 5,549 | -49.914% |
| 2026-07-16 | 15.3000 | 16.5700 | 15.3000 | 16.5500 | +15.331% | 74 | 5,482 | -47.492% |
| 2026-07-15 | 13.4500 | 15.1000 | 13.4500 | 14.3500 | +8.712% | 1,575 | 4,255 | -39.443% |
| 2026-07-14 | 14.0000 | 14.0000 | 12.9600 | 13.2000 | -8.206% | 25 | 4,247 | -34.167% |
| 2026-07-13 | 14.0000 | 14.3800 | 13.7900 | 14.3800 | +13.228% | 1,022 | 3,230 | -39.569% |
| 2026-07-10 | 13.8000 | 13.8000 | 12.7000 | 12.7000 | -0.704% | 33 | 3,212 | -31.575% |
| 2026-07-09 | 12.2200 | 13.0000 | 12.0500 | 12.7900 | -8.315% | 76 | 3,145 | -32.056% |
| 2026-07-08 | 13.7300 | 14.8000 | 13.7300 | 13.9500 | +1.974% | 64 | 3,173 | -37.706% |
| 2026-07-07 | 12.8500 | 13.8000 | 12.8500 | 13.6800 | +26.667% | 69 | 3,201 | -36.477% |
| 2026-07-06 | 10.7000 | 10.8000 | 10.6000 | 10.8000 | -10.000% | 39 | 3,211 | -19.537% |
| 2026-07-02 | 10.2000 | 12.0000 | 10.2000 | 12.0000 | +18.812% | 143 | 3,180 | -27.583% |
| 2026-07-01 | 9.2300 | 10.1000 | 9.1500 | 10.1000 | +20.958% | 170 | 3,088 | -13.960% |
| 2026-06-30 | 9.1000 | 9.1000 | 8.2500 | 8.3500 | -10.022% | 40 | 3,073 | +4.072% |
| 2026-06-29 | 10.6500 | 11.1100 | 9.2800 | 9.2800 | -9.463% | 191 | 2,973 | -6.358% |
| 2026-06-26 | 10.6500 | 10.6500 | 10.0000 | 10.2500 | +2.500% | 80 | 2,991 | -15.220% |
| 2026-06-25 | 8.9000 | 10.4300 | 8.9000 | 10.0000 | -3.382% | 20 | 2,991 | -13.100% |
| 2026-06-24 | 9.8000 | 10.3500 | 9.4000 | 10.3500 | +4.020% | 72 | 2,974 | -16.039% |
| 2026-06-23 | 10.4500 | 10.4500 | 9.5400 | 9.9500 | +13.068% | 118 | 2,926 | -12.663% |
| 2026-06-22 | 8.9000 | 9.2000 | 8.8000 | 8.8000 | -9.278% | 67 | 2,895 | -1.250% |
| 2026-06-18 | 9.5000 | 10.2100 | 9.5000 | 9.7000 | -16.017% | 277 | 2,863 | -10.412% |
| 2026-06-17 | 11.2500 | 11.5500 | 10.8000 | 11.5500 | -7.229% | 149 | 2,868 | -24.762% |
| 2026-06-16 | 10.5500 | 12.4500 | 10.5000 | 12.4500 | +18.571% | 144 | 2,858 | -30.201% |
| 2026-06-15 | 10.6300 | 10.7600 | 10.2000 | 10.5000 | -7.895% | 50 | 2,835 | -17.238% |
| 2026-06-12 | 12.3000 | 12.3100 | 11.3000 | 11.4000 | -8.581% | 51 | 2,840 | -23.772% |
| 2026-06-11 | 12.8500 | 13.0500 | 12.3000 | 12.4700 | -14.000% | 215 | 2,942 | -30.313% |
| 2026-06-10 | 14.3800 | 14.5000 | 14.3800 | 14.5000 | -2.027% | 18 | 2,939 | -40.069% |
| 2026-06-09 | 13.6500 | 16.6000 | 13.6000 | 14.8000 | +7.636% | 280 | 2,724 | -41.284% |
| 2026-06-08 | 13.2500 | 13.7500 | 13.2500 | 13.7500 | -13.522% | 171 | 2,711 | -36.800% |
| 2026-06-05 | 14.1000 | 16.0000 | 14.1000 | 15.9000 | +26.592% | 326 | 2,521 | -45.346% |
| 2026-06-04 | 13.2500 | 13.2500 | 12.5500 | 12.5600 | -4.487% | 21 | 2,522 | -30.812% |
| 2026-06-03 | 12.9000 | 13.1500 | 12.6900 | 13.1500 | -6.738% | 248 | 2,374 | -33.916% |
| 2026-06-02 | 14.2000 | 14.5000 | 13.9500 | 14.1000 | -2.083% | 46 | 2,363 | -38.369% |
| 2026-06-01 | 13.6500 | 14.4000 | 13.5000 | 14.4000 | +16.599% | 498 | 1,911 | -39.653% |
| 2026-05-29 | 10.4700 | 12.3500 | 10.4700 | 12.3500 | +10.762% | 21 | 1,908 | -29.636% |
| 2026-05-28 | 11.1800 | 11.7000 | 11.0000 | 11.1500 | -3.463% | 23 | 1,900 | -22.063% |
| 2026-05-27 | 11.2500 | 12.0800 | 11.2500 | 11.5500 | +3.587% | 170 | 1,764 | -24.762% |
| 2026-05-26 | 10.6000 | 11.2000 | 10.6000 | 11.1500 | +0.450% | 19 | 1,747 | -22.063% |
| 2026-05-22 | 11.4800 | 11.4800 | 11.0000 | 11.1000 | -4.966% | 24 | 1,741 | -21.712% |
| 2026-05-21 | 12.5000 | 12.5000 | 11.6800 | 11.6800 | -3.868% | 164 | 1,757 | -25.599% |
| 2026-05-20 | 12.3100 | 12.6000 | 12.0000 | 12.1500 | -10.000% | 209 | 1,756 | -28.477% |
| 2026-05-19 | 13.9900 | 15.1000 | 13.3000 | 13.5000 | -4.930% | 255 | 1,574 | -35.630% |
| 2026-05-18 | 12.9000 | 14.4000 | 12.9000 | 14.2000 | +0.709% | 52 | 1,550 | -38.803% |
| 2026-05-15 | 14.4000 | 14.9000 | 14.1000 | 14.1000 | +8.046% | 333 | 1,525 | -38.369% |
| 2026-05-14 | 13.0000 | 13.6500 | 12.8500 | 13.0500 | +3.571% | 90 | 1,516 | -33.410% |
| 2026-05-13 | 12.9500 | 13.2500 | 12.3000 | 12.6000 | -3.817% | 7 | 1,515 | -31.032% |
| 2026-05-12 | 12.6200 | 13.7300 | 12.3200 | 13.1000 | +7.289% | 195 | 1,409 | -33.664% |
| 2026-05-11 | 11.5500 | 12.2100 | 11.2400 | 12.2100 | -1.134% | 302 | 1,311 | -28.829% |
| 2026-05-08 | 12.7700 | 13.1000 | 11.9000 | 12.3500 | -10.507% | 202 | 1,197 | -29.636% |
| 2026-05-07 | 14.0000 | 14.0800 | 13.2500 | 13.8000 | +2.450% | 180 | 1,199 | -37.029% |
| 2026-05-06 | 14.1400 | 14.9000 | 13.4700 | 13.4700 | -8.678% | 146 | 1,202 | -35.486% |
| 2026-05-05 | 15.7600 | 15.7600 | 14.4500 | 14.7500 | -15.327% | 381 | 934 | -41.085% |
| 2026-05-04 | 16.9500 | 17.4800 | 16.8900 | 17.4200 | +4.000% | 80 | 940 | -50.115% |
| 2026-05-01 | 16.8000 | 17.0000 | 16.5500 | 16.7500 | -5.634% | 171 | 924 | -48.119% |
| 2026-04-30 | 17.8600 | 18.4500 | 17.4000 | 17.7500 | -1.934% | 870 | 197 | -51.042% |
| 2026-04-29 | 19.2100 | 19.5500 | 17.9000 | 18.1000 | -12.391% | 332 | 51 | -51.989% |
| 2026-04-28 | 21.1000 | 21.3000 | 20.5800 | 20.6600 | +0.243% | 43 | 41 | -57.938% |
| 2026-04-27 | 20.8500 | 21.2000 | 20.4100 | 20.6100 | -6.742% | 51 | 37 | -57.836% |
| 2026-04-24 | 22.2500 | 22.2500 | 19.3000 | 22.1000 | -21.464% | 40 | 2 | -60.679% |
| 2026-04-17 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | -2.393% | 1 | 2 | -69.119% |
| 2026-04-16 | 29.6700 | 29.6700 | 28.8300 | 28.8300 | -7.448% | 2 | 3 | -69.858% |
| 2026-04-14 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | 0.000% | 1 | 1 | -72.103% |
| 2026-04-10 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | 0.000% | 1 | 0 | -72.103% |