INTC261218P00095000
INTC Dec 18 2026 95.00 Put
optionOPRA
EODOct 16, 2026
11.65USD+30.168%(+2.70)614Vol11,586OI
INTC261218P00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.6200 | 11.9400 | 9.5400 | 11.6500 | +30.168% | 614 | 11,562 | 0.000% |
| 2026-10-15 | 10.2000 | 11.6000 | 8.4000 | 8.9500 | +14.158% | 5,969 | 14,512 | +30.168% |
| 2026-10-14 | 6.9400 | 8.0300 | 6.5000 | 7.8400 | +27.480% | 685 | 14,473 | +48.597% |
| 2026-10-13 | 7.0600 | 7.1500 | 6.0000 | 6.1500 | -1.442% | 534 | 14,488 | +89.431% |
| 2026-10-12 | 6.3000 | 6.5500 | 6.0500 | 6.2400 | +8.522% | 1,362 | 14,638 | +86.699% |
| 2026-10-09 | 5.3000 | 5.8600 | 5.2000 | 5.7500 | +4.545% | 659 | 14,429 | +102.609% |
| 2026-10-08 | 4.5500 | 6.0000 | 4.3300 | 5.5000 | +34.146% | 2,943 | 12,663 | +111.818% |
| 2026-10-07 | 4.0000 | 4.1000 | 3.7500 | 4.1000 | 0.000% | 96 | 12,644 | +184.146% |
| 2026-10-06 | 3.3500 | 4.1000 | 3.3500 | 4.1000 | +15.493% | 634 | 12,701 | +184.146% |
| 2026-10-05 | 4.2900 | 4.2900 | 3.3600 | 3.5500 | 0.000% | 1,206 | 11,671 | +228.169% |
| 2026-10-02 | 3.1300 | 3.6000 | 3.0000 | 3.5500 | -5.080% | 1,847 | 11,019 | +228.169% |
| 2026-10-01 | 4.2700 | 4.2700 | 3.6200 | 3.7400 | -8.557% | 661 | 11,566 | +211.497% |
| 2026-09-30 | 4.1000 | 4.2600 | 4.0500 | 4.0900 | -11.472% | 120 | 11,635 | +184.841% |
| 2026-09-29 | 4.7800 | 4.7800 | 4.4000 | 4.6200 | -3.950% | 64 | 11,627 | +152.165% |
| 2026-09-28 | 4.3100 | 5.0000 | 4.0500 | 4.8100 | +21.159% | 550 | 11,463 | +142.204% |
| 2026-09-25 | 3.8000 | 4.0100 | 3.6500 | 3.9700 | +6.150% | 3,899 | 7,672 | +193.451% |
| 2026-09-24 | 4.2500 | 4.2500 | 3.6500 | 3.7400 | -14.806% | 520 | 8,031 | +211.497% |
| 2026-09-23 | 4.3300 | 4.6300 | 4.3300 | 4.3900 | +2.810% | 249 | 8,042 | +165.376% |
| 2026-09-22 | 4.5000 | 4.6000 | 4.2700 | 4.2700 | -10.105% | 212 | 8,061 | +172.834% |
| 2026-09-21 | 5.0500 | 5.6100 | 4.5800 | 4.7500 | -34.028% | 836 | 7,779 | +145.263% |
| 2026-09-18 | 7.2000 | 7.5500 | 6.9500 | 7.2000 | +1.839% | 91 | 7,726 | +61.806% |
| 2026-09-17 | 7.8000 | 7.9000 | 6.7500 | 7.0700 | -27.113% | 88 | 7,742 | +64.781% |
| 2026-09-16 | 8.7000 | 10.1000 | 8.6100 | 9.7000 | -9.346% | 193 | 7,632 | +20.103% |
| 2026-09-15 | 9.8000 | 10.8000 | 9.7500 | 10.7000 | -0.834% | 770 | 7,100 | +8.879% |
| 2026-09-14 | 12.1000 | 12.3500 | 10.3100 | 10.7900 | +18.571% | 248 | 7,031 | +7.970% |
| 2026-09-11 | 9.0500 | 9.3500 | 8.8800 | 9.1000 | -11.992% | 24 | 7,042 | +28.022% |
| 2026-09-10 | 9.9000 | 10.7000 | 9.7500 | 10.3400 | +16.968% | 245 | 6,996 | +12.669% |
| 2026-09-09 | 9.1000 | 9.2000 | 8.8000 | 8.8400 | -7.724% | 80 | 6,999 | +31.787% |
| 2026-09-08 | 10.1000 | 10.6500 | 8.9900 | 9.5800 | -22.742% | 954 | 7,112 | +21.608% |
| 2026-09-04 | 12.7500 | 12.8800 | 11.7500 | 12.4000 | -5.703% | 57 | 7,091 | -6.048% |
| 2026-09-03 | 14.5000 | 14.8000 | 13.1500 | 13.1500 | -8.042% | 67 | 7,132 | -11.407% |
| 2026-09-02 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.921% | 2 | 7,131 | -18.531% |
| 2026-09-01 | 16.3500 | 16.3500 | 14.5800 | 15.2000 | +4.828% | 226 | 7,096 | -23.355% |
| 2026-08-31 | 14.6000 | 14.6000 | 14.5000 | 14.5000 | -2.027% | 5 | 7,098 | -19.655% |
| 2026-08-28 | 14.5300 | 15.2600 | 13.7000 | 14.8000 | +2.921% | 67 | 7,113 | -21.284% |
| 2026-08-27 | 15.5600 | 15.5600 | 14.1000 | 14.3800 | -12.317% | 254 | 6,878 | -18.985% |
| 2026-08-26 | 17.3500 | 17.3500 | 16.4000 | 16.4000 | -0.606% | 87 | 6,817 | -28.963% |
| 2026-08-25 | 15.5500 | 16.6500 | 15.5500 | 16.5000 | -0.901% | 976 | 6,282 | -29.394% |
| 2026-08-24 | 16.4500 | 17.8900 | 16.4500 | 16.6500 | +4.389% | 46 | 6,277 | -30.030% |
| 2026-08-21 | 15.3500 | 16.0000 | 15.3500 | 15.9500 | +7.191% | 44 | 6,283 | -26.959% |
| 2026-08-20 | 15.6800 | 15.7000 | 14.8500 | 14.8800 | +1.570% | 109 | 6,261 | -21.707% |
| 2026-08-19 | 14.1000 | 15.3500 | 14.1000 | 14.6500 | +7.326% | 117 | 6,273 | -20.478% |
| 2026-08-18 | 13.1500 | 14.0500 | 13.1500 | 13.6500 | +20.796% | 126 | 6,253 | -14.652% |
| 2026-08-17 | 11.9800 | 11.9800 | 10.7300 | 11.3000 | -5.360% | 96 | 6,256 | +3.097% |
| 2026-08-14 | 12.0000 | 12.3000 | 11.4000 | 11.9400 | +0.084% | 319 | 6,056 | -2.429% |
| 2026-08-13 | 11.7000 | 11.9300 | 11.2000 | 11.9300 | -4.560% | 31 | 6,066 | -2.347% |
| 2026-08-12 | 13.5500 | 13.5500 | 12.2900 | 12.5000 | -14.850% | 480 | 6,189 | -6.800% |
| 2026-08-11 | 15.0000 | 15.0000 | 14.4200 | 14.6800 | -1.477% | 1,272 | 5,251 | -20.640% |
| 2026-08-10 | 15.5500 | 15.8000 | 14.4500 | 14.9000 | +4.342% | 124 | 5,161 | -21.812% |
| 2026-08-07 | 15.2700 | 15.4500 | 14.2800 | 14.2800 | -5.991% | 8 | 5,158 | -18.417% |
| 2026-08-06 | 17.0000 | 17.0000 | 15.0000 | 15.1900 | +2.152% | 103 | 5,059 | -23.305% |
| 2026-08-05 | 16.0500 | 16.5000 | 14.8700 | 14.8700 | -6.830% | 28 | 5,064 | -21.654% |
| 2026-08-04 | 17.2500 | 17.2500 | 15.9000 | 15.9600 | -17.732% | 49 | 5,040 | -27.005% |
| 2026-08-03 | 21.0000 | 21.0000 | 19.3000 | 19.4000 | +3.743% | 28 | 5,037 | -39.948% |
| 2026-07-31 | 17.4100 | 19.2500 | 17.0100 | 18.7000 | -2.350% | 102 | 5,049 | -37.701% |
| 2026-07-30 | 21.1500 | 21.1500 | 18.7500 | 19.1500 | -20.374% | 44 | 5,055 | -39.164% |
| 2026-07-29 | 22.2800 | 24.0500 | 22.0400 | 24.0500 | +9.968% | 92 | 5,055 | -51.559% |
| 2026-07-28 | 21.3500 | 23.1500 | 21.2300 | 21.8700 | +12.732% | 20 | 5,052 | -46.731% |
| 2026-07-27 | 18.5500 | 20.7700 | 18.3900 | 19.4000 | -0.103% | 367 | 5,097 | -39.948% |
| 2026-07-24 | 17.5000 | 19.8000 | 17.4900 | 19.4200 | +7.056% | 193 | 5,148 | -40.010% |
| 2026-07-23 | 17.7300 | 18.1700 | 17.1000 | 18.1400 | +5.588% | 154 | 5,150 | -35.777% |
| 2026-07-22 | 16.3800 | 17.1800 | 16.3800 | 17.1800 | +1.898% | 20 | 5,144 | -32.189% |
| 2026-07-21 | 17.1200 | 17.1200 | 16.7500 | 16.8600 | -11.263% | 21 | 5,130 | -30.902% |
| 2026-07-20 | 19.3500 | 19.3500 | 18.5000 | 19.0000 | -7.767% | 28 | 5,126 | -38.684% |
| 2026-07-17 | 20.8900 | 21.5500 | 19.4500 | 20.6000 | +7.013% | 944 | 4,245 | -43.447% |
| 2026-07-16 | 17.8000 | 19.4500 | 17.7500 | 19.2500 | +11.854% | 122 | 4,340 | -39.481% |
| 2026-07-15 | 15.9400 | 17.7500 | 15.9400 | 17.2100 | +8.580% | 44 | 4,329 | -32.307% |
| 2026-07-14 | 15.6600 | 16.3900 | 15.6600 | 15.8500 | -7.956% | 79 | 4,330 | -26.498% |
| 2026-07-13 | 16.3500 | 17.2200 | 16.1100 | 17.2200 | +13.663% | 1,235 | 3,336 | -32.346% |
| 2026-07-10 | 15.6500 | 15.6500 | 15.1500 | 15.1500 | +1.135% | 49 | 3,333 | -23.102% |
| 2026-07-09 | 14.2700 | 14.9800 | 14.0700 | 14.9800 | -8.435% | 35 | 3,350 | -22.230% |
| 2026-07-08 | 16.2500 | 17.2300 | 16.2500 | 16.3600 | +1.615% | 6 | 3,351 | -28.790% |
| 2026-07-07 | 15.6000 | 16.2000 | 15.5700 | 16.1000 | +25.781% | 10 | 3,342 | -27.640% |
| 2026-07-06 | 12.3000 | 12.8000 | 12.3000 | 12.8000 | -8.244% | 15 | 3,339 | -8.984% |
| 2026-07-02 | 12.1400 | 13.9500 | 11.6500 | 13.9500 | +18.723% | 25 | 3,337 | -16.487% |
| 2026-07-01 | 10.7300 | 12.0000 | 10.7300 | 11.7500 | +18.927% | 77 | 3,311 | -0.851% |
| 2026-06-30 | 10.7700 | 10.7700 | 9.7500 | 9.8800 | -12.566% | 59 | 3,327 | +17.915% |
| 2026-06-29 | 13.5000 | 13.5000 | 11.3000 | 11.3000 | -7.149% | 23 | 3,328 | +3.097% |
| 2026-06-26 | 12.0300 | 12.2500 | 11.8000 | 12.1700 | +3.136% | 270 | 3,144 | -4.273% |
| 2026-06-25 | 12.9000 | 12.9000 | 11.8000 | 11.8000 | -4.065% | 324 | 2,844 | -1.271% |
| 2026-06-24 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +6.218% | 15 | 2,843 | -5.285% |
| 2026-06-23 | 11.7000 | 11.7000 | 11.3000 | 11.5800 | +10.286% | 221 | 2,828 | +0.604% |
| 2026-06-22 | 10.8000 | 10.9000 | 10.4700 | 10.5000 | -7.733% | 37 | 2,799 | +10.952% |
| 2026-06-18 | 11.4000 | 12.0300 | 11.3800 | 11.3800 | -12.462% | 40 | 2,785 | +2.373% |
| 2026-06-17 | 13.9000 | 13.9000 | 13.0000 | 13.0000 | -10.345% | 60 | 2,768 | -10.385% |
| 2026-06-16 | 13.0000 | 14.5000 | 12.9500 | 14.5000 | +15.538% | 116 | 2,762 | -19.655% |
| 2026-06-15 | 12.7000 | 12.7000 | 12.2300 | 12.5500 | -7.037% | 35 | 2,758 | -7.171% |
| 2026-06-12 | 14.2500 | 14.2500 | 13.2500 | 13.5000 | -12.167% | 66 | 2,761 | -13.704% |
| 2026-06-11 | 14.8000 | 16.0000 | 14.6100 | 15.3700 | -9.322% | 35 | 2,771 | -24.203% |
| 2026-06-10 | 17.0000 | 17.3000 | 16.9500 | 16.9500 | -4.775% | 36 | 2,768 | -31.268% |
| 2026-06-09 | 15.4000 | 19.3600 | 15.4000 | 17.8000 | +12.658% | 80 | 2,800 | -34.551% |
| 2026-06-08 | 15.8300 | 16.3000 | 15.8000 | 15.8000 | -15.054% | 161 | 2,741 | -26.266% |
| 2026-06-05 | 16.9600 | 18.6200 | 16.8500 | 18.6000 | +22.368% | 95 | 2,738 | -37.366% |
| 2026-06-04 | 15.4000 | 15.4000 | 15.2000 | 15.2000 | -1.299% | 341 | 2,813 | -23.355% |
| 2026-06-03 | 14.3500 | 15.5000 | 13.8800 | 15.4000 | -7.950% | 12 | 2,812 | -24.351% |
| 2026-06-02 | 17.2500 | 17.2500 | 16.6600 | 16.7300 | +2.012% | 829 | 2,197 | -30.365% |
| 2026-06-01 | 16.3000 | 16.7700 | 16.0500 | 16.4000 | +15.493% | 100 | 2,124 | -28.963% |
| 2026-05-29 | 13.1500 | 14.5000 | 13.1500 | 14.2000 | +6.367% | 25 | 2,105 | -17.958% |
| 2026-05-28 | 13.1000 | 13.3500 | 13.1000 | 13.3500 | -2.909% | 23 | 2,090 | -12.734% |
| 2026-05-27 | 13.9500 | 14.0500 | 13.6000 | 13.7500 | +4.563% | 168 | 1,925 | -15.273% |
| 2026-05-26 | 13.3000 | 13.4500 | 13.0000 | 13.1500 | -1.866% | 97 | 1,836 | -11.407% |
| 2026-05-22 | 13.1500 | 13.4000 | 13.1000 | 13.4000 | -3.597% | 395 | 1,461 | -13.060% |
| 2026-05-21 | 15.0000 | 15.0000 | 13.8000 | 13.9000 | -2.456% | 397 | 1,080 | -16.187% |
| 2026-05-20 | 13.5000 | 14.7000 | 13.5000 | 14.2500 | -6.557% | 159 | 953 | -18.246% |
| 2026-05-19 | 16.6600 | 17.4000 | 15.2500 | 15.2500 | -8.133% | 118 | 900 | -23.607% |
| 2026-05-18 | 16.5500 | 17.7000 | 16.5500 | 16.6000 | -0.836% | 18 | 893 | -29.819% |
| 2026-05-15 | 17.1500 | 17.2000 | 16.5000 | 16.7400 | +7.308% | 85 | 828 | -30.406% |
| 2026-05-14 | 15.7000 | 16.0000 | 15.0500 | 15.6000 | +7.586% | 75 | 840 | -25.321% |
| 2026-05-13 | 14.9000 | 15.3700 | 14.4000 | 14.5000 | -2.027% | 107 | 766 | -19.655% |
| 2026-05-12 | 14.8900 | 15.9000 | 14.8000 | 14.8000 | +4.006% | 36 | 746 | -21.284% |
| 2026-05-11 | 13.8000 | 14.2900 | 13.8000 | 14.2300 | -1.181% | 23 | 730 | -18.131% |
| 2026-05-08 | 15.1000 | 15.3000 | 13.8000 | 14.4000 | -11.927% | 99 | 652 | -19.097% |
| 2026-05-07 | 16.6000 | 16.6000 | 15.8000 | 16.3500 | +4.473% | 9 | 649 | -28.746% |
| 2026-05-06 | 16.3500 | 17.2000 | 15.6500 | 15.6500 | -9.012% | 145 | 520 | -25.559% |
| 2026-05-05 | 18.0000 | 18.0000 | 17.0000 | 17.2000 | -13.611% | 413 | 123 | -32.267% |
| 2026-05-04 | 20.2000 | 20.2000 | 19.7500 | 19.9100 | +1.323% | 21 | 135 | -41.487% |
| 2026-05-01 | 20.4000 | 20.4000 | 19.3000 | 19.6500 | -5.529% | 47 | 124 | -40.712% |
| 2026-04-30 | 20.3000 | 20.9500 | 20.3000 | 20.8000 | +0.580% | 136 | 90 | -43.990% |
| 2026-04-29 | 22.4500 | 22.4500 | 20.6800 | 20.6800 | -15.246% | 79 | 36 | -43.665% |
| 2026-04-27 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -5.426% | 1 | 36 | -52.254% |
| 2026-04-24 | 24.0300 | 25.9500 | 24.0300 | 25.8000 | -24.318% | 19 | 18 | -54.845% |
| 2026-04-20 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | +9.018% | 1 | 18 | -65.826% |
| 2026-04-17 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | -4.227% | 1 | 17 | -62.744% |
| 2026-04-16 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | -4.336% | 15 | 16 | -64.319% |
| 2026-04-15 | 34.1300 | 34.1300 | 34.1300 | 34.1300 | 0.000% | 1 | 1 | -65.866% |