INTC261218C00100000
INTC Dec 18 2026 100.00 Call
optionOPRA
EODOct 16, 2026
5.55USD-30.798%(-2.47)2,285Vol14,255OI
INTC261218C00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.0500 | 7.2500 | 5.3000 | 5.5500 | -30.798% | 2,285 | 13,994 | 0.000% |
| 2026-10-15 | 7.2000 | 8.7600 | 5.9000 | 8.0200 | -14.499% | 4,279 | 13,354 | -30.798% |
| 2026-10-14 | 10.1000 | 10.9500 | 9.3300 | 9.3800 | -21.506% | 3,038 | 12,523 | -40.832% |
| 2026-10-13 | 9.8500 | 11.9500 | 9.0000 | 11.9500 | +10.648% | 2,632 | 11,651 | -53.556% |
| 2026-10-12 | 11.6500 | 12.2500 | 10.4500 | 10.8000 | -19.523% | 1,315 | 11,504 | -48.611% |
| 2026-10-09 | 16.0000 | 16.0000 | 13.1500 | 13.4200 | -13.419% | 325 | 11,420 | -58.644% |
| 2026-10-08 | 17.1000 | 18.4000 | 14.3500 | 15.5000 | -20.513% | 2,285 | 11,645 | -64.194% |
| 2026-10-07 | 20.3000 | 21.0500 | 18.9800 | 19.5000 | +2.686% | 731 | 11,169 | -71.538% |
| 2026-10-06 | 22.7000 | 23.1500 | 18.9900 | 18.9900 | -14.072% | 205 | 11,136 | -70.774% |
| 2026-10-05 | 22.2500 | 23.7000 | 22.1000 | 22.1000 | -12.475% | 102 | 11,155 | -74.887% |
| 2026-10-02 | 30.0500 | 31.0100 | 25.0000 | 25.2500 | -4.537% | 384 | 11,175 | -78.020% |
| 2026-10-01 | 25.4300 | 27.5000 | 24.6900 | 26.4500 | -1.232% | 110 | 11,189 | -79.017% |
| 2026-09-30 | 26.0500 | 26.8500 | 24.6000 | 26.7800 | +16.435% | 57 | 11,209 | -79.276% |
| 2026-09-29 | 23.3500 | 25.4400 | 22.9500 | 23.0000 | -1.288% | 74 | 11,191 | -75.870% |
| 2026-09-28 | 27.2000 | 27.2000 | 22.5000 | 23.3000 | -21.417% | 182 | 11,224 | -76.180% |
| 2026-09-25 | 33.0500 | 33.0500 | 29.5400 | 29.6500 | -10.612% | 104 | 11,219 | -81.282% |
| 2026-09-24 | 28.0600 | 33.2500 | 27.3400 | 33.1700 | +14.222% | 772 | 11,701 | -83.268% |
| 2026-09-23 | 28.9000 | 29.0400 | 26.8500 | 29.0400 | -5.407% | 203 | 11,778 | -80.888% |
| 2026-09-22 | 27.9000 | 30.7000 | 27.9000 | 30.7000 | +5.245% | 780 | 12,066 | -81.922% |
| 2026-09-21 | 24.7000 | 31.7000 | 24.3400 | 29.1700 | +53.688% | 1,223 | 12,748 | -80.974% |
| 2026-09-18 | 20.2500 | 20.2500 | 17.4500 | 18.9800 | -3.262% | 471 | 12,710 | -70.759% |
| 2026-09-17 | 16.8000 | 21.1500 | 16.6500 | 19.6200 | +39.545% | 725 | 12,630 | -71.713% |
| 2026-09-16 | 14.6500 | 16.2700 | 13.3000 | 14.0600 | +20.687% | 597 | 12,663 | -60.526% |
| 2026-09-15 | 12.4500 | 13.9100 | 11.4500 | 11.6500 | -2.592% | 359 | 12,619 | -52.361% |
| 2026-09-14 | 11.9000 | 12.9500 | 11.1500 | 11.9600 | -23.333% | 1,608 | 12,464 | -53.595% |
| 2026-09-11 | 15.5000 | 17.0400 | 14.8000 | 15.6000 | +6.849% | 372 | 12,447 | -64.423% |
| 2026-09-10 | 16.0500 | 16.2200 | 14.1000 | 14.6000 | -20.000% | 1,309 | 11,657 | -61.986% |
| 2026-09-09 | 16.9000 | 18.7500 | 16.8500 | 18.2500 | +3.811% | 715 | 11,388 | -69.589% |
| 2026-09-08 | 15.0500 | 18.6000 | 14.9500 | 17.5800 | +44.691% | 1,371 | 11,853 | -68.430% |
| 2026-09-04 | 9.7000 | 12.1600 | 9.7000 | 12.1500 | +28.571% | 1,437 | 11,699 | -54.321% |
| 2026-09-03 | 8.4000 | 9.7500 | 7.7000 | 9.4500 | +11.702% | 767 | 11,483 | -41.270% |
| 2026-09-02 | 8.2500 | 8.7700 | 7.6000 | 8.4600 | +4.444% | 776 | 11,272 | -34.397% |
| 2026-09-01 | 7.2000 | 8.4500 | 7.0500 | 8.1000 | -5.814% | 722 | 10,919 | -31.481% |
| 2026-08-31 | 9.5000 | 9.7000 | 8.4500 | 8.6000 | -3.803% | 290 | 10,884 | -35.465% |
| 2026-08-28 | 10.0500 | 11.2500 | 8.9000 | 8.9400 | -16.837% | 828 | 10,952 | -37.919% |
| 2026-08-27 | 10.2500 | 11.2000 | 9.0500 | 10.7500 | +21.469% | 535 | 10,899 | -48.372% |
| 2026-08-26 | 8.6000 | 9.1500 | 7.9000 | 8.8500 | +1.259% | 1,870 | 11,792 | -37.288% |
| 2026-08-25 | 10.6400 | 10.6400 | 8.7400 | 8.7400 | -1.019% | 846 | 11,400 | -36.499% |
| 2026-08-24 | 9.8500 | 9.8500 | 8.0500 | 8.8300 | -15.905% | 4,517 | 11,985 | -37.146% |
| 2026-08-21 | 11.8800 | 11.8800 | 10.4400 | 10.5000 | -10.790% | 518 | 11,738 | -47.143% |
| 2026-08-20 | 11.2000 | 12.0000 | 10.4200 | 11.7700 | -1.506% | 4,027 | 8,060 | -52.846% |
| 2026-08-19 | 14.6500 | 15.0000 | 11.2900 | 11.9500 | -17.129% | 1,876 | 7,474 | -53.556% |
| 2026-08-18 | 15.5000 | 16.3500 | 13.7000 | 14.4200 | -23.704% | 823 | 7,416 | -61.512% |
| 2026-08-17 | 19.7500 | 20.1600 | 18.3100 | 18.9000 | -0.526% | 257 | 7,271 | -70.635% |
| 2026-08-14 | 20.6500 | 21.3000 | 18.6000 | 19.0000 | -9.091% | 326 | 7,137 | -70.789% |
| 2026-08-13 | 17.9700 | 22.5700 | 17.9700 | 20.9000 | +16.240% | 487 | 7,146 | -73.445% |
| 2026-08-12 | 19.0000 | 19.4000 | 17.5600 | 17.9800 | +10.851% | 419 | 7,104 | -69.132% |
| 2026-08-11 | 16.0000 | 16.9300 | 16.0000 | 16.2200 | -3.280% | 135 | 7,056 | -65.783% |
| 2026-08-10 | 17.9000 | 18.1700 | 16.7700 | 16.7700 | -15.303% | 791 | 6,920 | -66.905% |
| 2026-08-07 | 21.4200 | 21.7500 | 18.4000 | 19.8000 | -1.345% | 165 | 6,932 | -71.970% |
| 2026-08-06 | 18.7200 | 22.0500 | 18.7000 | 20.0700 | -5.106% | 1,415 | 7,557 | -72.347% |
| 2026-08-05 | 21.0200 | 21.8200 | 19.2000 | 21.1500 | -0.751% | 1,654 | 6,714 | -73.759% |
| 2026-08-04 | 17.0000 | 21.5000 | 16.9500 | 21.3100 | +47.678% | 653 | 6,806 | -73.956% |
| 2026-08-03 | 12.5000 | 14.8600 | 12.0500 | 14.4300 | -3.089% | 572 | 6,746 | -61.538% |
| 2026-07-31 | 18.5000 | 19.3900 | 14.8900 | 14.8900 | -4.856% | 372 | 6,676 | -62.727% |
| 2026-07-30 | 13.8000 | 17.2500 | 12.9000 | 15.6500 | +42.273% | 454 | 6,830 | -64.537% |
| 2026-07-29 | 13.3400 | 13.9700 | 11.0000 | 11.0000 | -16.981% | 504 | 6,537 | -49.545% |
| 2026-07-28 | 13.2500 | 14.2000 | 11.6500 | 13.2500 | -15.390% | 894 | 6,232 | -58.113% |
| 2026-07-27 | 17.0000 | 18.1500 | 13.7000 | 15.6600 | -5.091% | 706 | 5,857 | -64.559% |
| 2026-07-24 | 21.3000 | 22.2600 | 16.5000 | 16.5000 | -27.790% | 943 | 5,396 | -66.364% |
| 2026-07-23 | 23.1700 | 25.0500 | 22.2000 | 22.8500 | -7.565% | 245 | 5,401 | -75.711% |
| 2026-07-22 | 23.8600 | 26.8000 | 23.8600 | 24.7200 | -6.893% | 220 | 5,455 | -77.549% |
| 2026-07-21 | 24.8500 | 26.5500 | 23.6000 | 26.5500 | +26.609% | 256 | 5,360 | -79.096% |
| 2026-07-20 | 21.6800 | 23.2000 | 20.9100 | 20.9700 | +3.812% | 5,047 | 8,506 | -73.534% |
| 2026-07-17 | 18.4200 | 21.6200 | 16.7000 | 20.2000 | +1.000% | 6,765 | 2,801 | -72.525% |
| 2026-07-16 | 23.8000 | 23.8000 | 19.9000 | 20.0000 | -14.894% | 305 | 2,684 | -72.250% |
| 2026-07-15 | 27.7200 | 28.0500 | 22.1500 | 23.5000 | -16.370% | 363 | 2,571 | -76.383% |
| 2026-07-14 | 27.2300 | 28.1000 | 25.0000 | 28.1000 | +13.306% | 41 | 2,575 | -80.249% |
| 2026-07-13 | 25.5700 | 26.7500 | 23.8000 | 24.8000 | -15.329% | 162 | 2,527 | -77.621% |
| 2026-07-10 | 29.3700 | 29.6000 | 28.6000 | 29.2900 | -8.469% | 40 | 2,519 | -81.052% |
| 2026-07-09 | 34.5000 | 34.5000 | 31.3500 | 32.0000 | +12.518% | 66 | 2,528 | -82.656% |
| 2026-07-08 | 29.6800 | 29.7000 | 26.7500 | 28.4400 | -5.452% | 268 | 2,444 | -80.485% |
| 2026-07-07 | 32.5000 | 32.8000 | 29.6000 | 30.0800 | -24.612% | 170 | 2,426 | -81.549% |
| 2026-07-06 | 41.6700 | 43.4000 | 39.3000 | 39.9000 | +6.400% | 137 | 2,350 | -86.090% |
| 2026-07-02 | 41.0500 | 44.6400 | 36.8300 | 37.5000 | -12.892% | 59 | 2,330 | -85.200% |
| 2026-07-01 | 49.5200 | 49.5200 | 43.0500 | 43.0500 | -20.159% | 24 | 2,319 | -87.108% |
| 2026-06-30 | 47.8000 | 55.0000 | 47.8000 | 53.9200 | +15.957% | 39 | 2,318 | -89.707% |
| 2026-06-29 | 42.0000 | 46.5000 | 37.2000 | 46.5000 | +5.682% | 48 | 2,297 | -88.065% |
| 2026-06-26 | 43.0500 | 47.0000 | 42.3500 | 44.0000 | -5.172% | 33 | 2,289 | -87.386% |
| 2026-06-25 | 53.5500 | 53.5500 | 43.6400 | 46.4000 | +3.111% | 28 | 2,285 | -88.039% |
| 2026-06-24 | 48.1500 | 50.6000 | 45.0000 | 45.0000 | -7.159% | 38 | 2,289 | -87.667% |
| 2026-06-23 | 45.2700 | 52.3500 | 45.2700 | 48.4700 | -11.389% | 163 | 2,211 | -88.550% |
| 2026-06-22 | 52.3500 | 55.3200 | 52.3500 | 54.7000 | +13.958% | 37 | 2,209 | -89.854% |
| 2026-06-18 | 47.3600 | 50.2000 | 45.9400 | 48.0000 | +22.888% | 52 | 2,215 | -88.438% |
| 2026-06-17 | 36.9300 | 40.3500 | 36.9300 | 39.0600 | +4.021% | 37 | 2,217 | -85.791% |
| 2026-06-16 | 43.0200 | 44.5000 | 37.2000 | 37.5500 | -16.777% | 155 | 2,201 | -85.220% |
| 2026-06-15 | 45.5000 | 46.8400 | 44.5000 | 45.1200 | +6.165% | 31 | 2,185 | -87.699% |
| 2026-06-12 | 36.9700 | 45.0000 | 36.9700 | 42.5000 | +23.654% | 101 | 2,169 | -86.941% |
| 2026-06-11 | 32.8700 | 37.4500 | 32.5000 | 34.3700 | +20.301% | 43 | 2,165 | -83.852% |
| 2026-06-10 | 29.9500 | 31.5800 | 27.6700 | 28.5700 | -2.790% | 15 | 2,160 | -80.574% |
| 2026-06-09 | 32.7000 | 33.3000 | 24.3100 | 29.3900 | -5.498% | 102 | 2,183 | -81.116% |
| 2026-06-08 | 30.0000 | 32.7400 | 28.4000 | 31.1000 | +36.224% | 184 | 2,175 | -82.154% |
| 2026-06-05 | 27.0000 | 27.3500 | 22.6700 | 22.8300 | -26.967% | 287 | 2,130 | -75.690% |
| 2026-06-04 | 29.5500 | 31.9300 | 28.2500 | 31.2600 | -2.312% | 27 | 2,126 | -82.246% |
| 2026-06-03 | 35.0500 | 36.1200 | 31.8000 | 32.0000 | +11.888% | 42 | 2,120 | -82.656% |
| 2026-06-02 | 29.5000 | 30.1500 | 27.2700 | 28.6000 | -6.383% | 41 | 2,118 | -80.594% |
| 2026-06-01 | 29.3000 | 33.6100 | 29.0800 | 30.5500 | -11.011% | 58 | 2,099 | -81.833% |
| 2026-05-29 | 43.0500 | 43.0500 | 34.2000 | 34.3300 | -11.974% | 132 | 2,101 | -83.833% |
| 2026-05-28 | 40.4000 | 40.4000 | 36.3000 | 39.0000 | +2.362% | 8 | 2,099 | -85.769% |
| 2026-05-27 | 36.0500 | 38.1000 | 36.0500 | 38.1000 | -2.182% | 28 | 2,097 | -85.433% |
| 2026-05-26 | 36.5000 | 40.9700 | 36.5000 | 38.9500 | +3.042% | 172 | 2,100 | -85.751% |
| 2026-05-22 | 37.6200 | 39.4000 | 37.6200 | 37.8000 | +3.138% | 32 | 2,097 | -85.317% |
| 2026-05-21 | 36.6000 | 36.8000 | 33.6400 | 36.6500 | -0.543% | 87 | 2,120 | -84.857% |
| 2026-05-20 | 37.0000 | 39.8300 | 35.0000 | 36.8500 | +17.619% | 37 | 2,120 | -84.939% |
| 2026-05-19 | 26.7600 | 32.7000 | 25.5000 | 31.3300 | +8.483% | 50 | 2,121 | -82.285% |
| 2026-05-18 | 34.5500 | 34.5500 | 27.1500 | 28.8800 | -3.733% | 516 | 2,207 | -80.783% |
| 2026-05-15 | 31.0000 | 31.2100 | 29.5000 | 30.0000 | -17.241% | 110 | 2,167 | -81.500% |
| 2026-05-14 | 35.6500 | 38.1500 | 35.6500 | 36.2500 | -9.011% | 61 | 2,161 | -84.690% |
| 2026-05-13 | 41.5000 | 41.5000 | 37.5700 | 39.8400 | -0.250% | 56 | 2,199 | -86.069% |
| 2026-05-12 | 43.0000 | 45.0000 | 35.9200 | 39.9400 | -15.649% | 94 | 2,188 | -86.104% |
| 2026-05-11 | 47.5700 | 49.5500 | 44.5000 | 47.3500 | +7.272% | 96 | 2,226 | -88.279% |
| 2026-05-08 | 34.0000 | 45.8000 | 34.0000 | 44.1400 | +39.331% | 366 | 2,377 | -87.426% |
| 2026-05-07 | 32.0000 | 34.0000 | 30.7000 | 31.6800 | -5.489% | 31 | 2,382 | -82.481% |
| 2026-05-06 | 32.2000 | 34.2600 | 29.5700 | 33.5200 | +9.186% | 382 | 2,343 | -83.443% |
| 2026-05-05 | 25.5000 | 31.9000 | 25.5000 | 30.7000 | +42.459% | 325 | 2,315 | -81.922% |
| 2026-05-04 | 24.7000 | 24.7000 | 21.2500 | 21.5500 | -11.861% | 723 | 2,151 | -74.246% |
| 2026-05-01 | 20.0000 | 24.6900 | 20.0000 | 24.4500 | +18.978% | 379 | 2,146 | -77.301% |
| 2026-04-30 | 21.1900 | 21.1900 | 18.4100 | 20.5500 | 0.000% | 459 | 2,042 | -72.993% |
| 2026-04-29 | 14.0500 | 20.6000 | 14.0500 | 20.5500 | +52.335% | 1,089 | 1,961 | -72.993% |
| 2026-04-28 | 12.3000 | 14.0300 | 12.1300 | 13.4900 | -5.664% | 605 | 1,552 | -58.858% |
| 2026-04-27 | 13.6500 | 15.8000 | 13.2000 | 14.3000 | +8.911% | 708 | 1,177 | -61.189% |
| 2026-04-24 | 11.0000 | 14.2000 | 11.0000 | 13.1300 | +110.080% | 1,263 | 730 | -57.730% |
| 2026-04-23 | 6.7000 | 6.7000 | 6.0700 | 6.2500 | +8.885% | 512 | 405 | -11.200% |
| 2026-04-22 | 6.6000 | 6.6000 | 5.7000 | 5.7400 | -5.902% | 110 | 405 | -3.310% |
| 2026-04-21 | 6.1900 | 6.3500 | 6.0000 | 6.1000 | +6.087% | 69 | 325 | -9.016% |
| 2026-04-20 | 6.8000 | 6.8000 | 5.6500 | 5.7500 | -15.689% | 247 | 290 | -3.478% |
| 2026-04-17 | 7.2300 | 7.5000 | 6.6500 | 6.8200 | 0.000% | 177 | 130 | -18.622% |