INTC261218C00105000
INTC Dec 18 2026 105.00 Call
optionOPRA
EODOct 16, 2026
4.25USD-36.090%(-2.40)1,729Vol5,324OI
INTC261218C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.5000 | 5.7300 | 4.1000 | 4.2500 | -36.090% | 1,729 | 5,193 | 0.000% |
| 2026-10-15 | 5.4700 | 7.0300 | 4.6500 | 6.6500 | -10.498% | 1,189 | 5,424 | -36.090% |
| 2026-10-14 | 8.1500 | 8.7300 | 7.4300 | 7.4300 | -23.402% | 971 | 4,985 | -42.799% |
| 2026-10-13 | 7.9000 | 9.7000 | 7.2500 | 9.7000 | +12.139% | 602 | 4,793 | -56.186% |
| 2026-10-12 | 9.9100 | 9.9100 | 8.4000 | 8.6500 | -21.790% | 808 | 4,379 | -50.867% |
| 2026-10-09 | 12.9500 | 12.9500 | 10.7700 | 11.0600 | -13.930% | 805 | 4,092 | -61.573% |
| 2026-10-08 | 14.3500 | 14.9500 | 11.8500 | 12.8500 | -22.121% | 576 | 3,972 | -66.926% |
| 2026-10-07 | 17.9000 | 17.9000 | 16.1000 | 16.5000 | +1.978% | 172 | 3,896 | -74.242% |
| 2026-10-06 | 19.8000 | 19.8000 | 16.1800 | 16.1800 | -14.210% | 663 | 3,388 | -73.733% |
| 2026-10-05 | 19.8700 | 20.8000 | 18.8600 | 18.8600 | -15.879% | 34 | 3,385 | -77.466% |
| 2026-10-02 | 25.5500 | 26.8000 | 22.4200 | 22.4200 | -3.901% | 28 | 3,389 | -81.044% |
| 2026-10-01 | 22.4600 | 23.4000 | 22.4600 | 23.3300 | +2.549% | 15 | 3,388 | -81.783% |
| 2026-09-30 | 23.0000 | 23.1900 | 21.3500 | 22.7500 | +13.353% | 19 | 3,391 | -81.319% |
| 2026-09-29 | 19.0000 | 22.2900 | 19.0000 | 20.0700 | -1.618% | 59 | 3,430 | -78.824% |
| 2026-09-28 | 22.4800 | 22.4800 | 19.6400 | 20.4000 | -22.345% | 69 | 3,517 | -79.167% |
| 2026-09-25 | 29.7000 | 29.7000 | 26.1000 | 26.2700 | -12.433% | 49 | 3,531 | -83.822% |
| 2026-09-24 | 25.0100 | 30.0000 | 25.0100 | 30.0000 | +17.187% | 77 | 3,562 | -85.833% |
| 2026-09-23 | 25.7500 | 25.7500 | 23.8500 | 25.6000 | -5.395% | 85 | 3,634 | -83.398% |
| 2026-09-22 | 25.2500 | 27.0600 | 24.9800 | 27.0600 | +3.480% | 49 | 3,636 | -84.294% |
| 2026-09-21 | 21.5500 | 28.4100 | 21.0000 | 26.1500 | +61.420% | 467 | 3,760 | -83.748% |
| 2026-09-18 | 17.4500 | 17.5000 | 14.9400 | 16.2000 | -4.085% | 616 | 4,067 | -73.765% |
| 2026-09-17 | 14.0400 | 18.5000 | 14.0400 | 16.8900 | +40.166% | 989 | 3,652 | -74.837% |
| 2026-09-16 | 12.6500 | 13.8000 | 11.2000 | 12.0500 | +21.717% | 431 | 3,542 | -64.730% |
| 2026-09-15 | 10.9000 | 11.6500 | 9.6000 | 9.9000 | -3.415% | 440 | 3,553 | -57.071% |
| 2026-09-14 | 9.9500 | 11.1000 | 9.5000 | 10.2500 | -23.678% | 473 | 3,412 | -58.537% |
| 2026-09-11 | 13.2900 | 14.7500 | 12.9200 | 13.4300 | +7.440% | 276 | 3,430 | -68.354% |
| 2026-09-10 | 14.0500 | 14.3000 | 12.1000 | 12.5000 | -22.070% | 244 | 3,380 | -66.000% |
| 2026-09-09 | 14.8600 | 16.5000 | 14.8600 | 16.0400 | +1.519% | 221 | 3,276 | -73.504% |
| 2026-09-08 | 13.3000 | 16.3700 | 12.9500 | 15.8000 | +53.398% | 727 | 3,247 | -73.101% |
| 2026-09-04 | 8.5900 | 10.3000 | 8.5900 | 10.3000 | +30.380% | 492 | 3,157 | -58.738% |
| 2026-09-03 | 6.6500 | 8.2000 | 6.5100 | 7.9000 | +11.268% | 116 | 3,185 | -46.203% |
| 2026-09-02 | 6.3900 | 7.3000 | 6.3900 | 7.1000 | +4.412% | 117 | 3,130 | -40.141% |
| 2026-09-01 | 6.3000 | 7.0000 | 5.9700 | 6.8000 | -6.849% | 76 | 3,111 | -37.500% |
| 2026-08-31 | 8.0000 | 8.0000 | 7.1500 | 7.3000 | -2.667% | 181 | 3,231 | -41.781% |
| 2026-08-28 | 9.3500 | 9.6500 | 7.5000 | 7.5000 | -14.773% | 338 | 3,210 | -43.333% |
| 2026-08-27 | 8.3500 | 9.5500 | 7.5500 | 8.8000 | +17.021% | 233 | 3,188 | -51.705% |
| 2026-08-26 | 7.1500 | 7.8000 | 6.7500 | 7.5200 | +0.267% | 1,464 | 2,205 | -43.484% |
| 2026-08-25 | 8.5000 | 8.5800 | 7.4400 | 7.5000 | -1.961% | 95 | 2,213 | -43.333% |
| 2026-08-24 | 8.2000 | 8.2000 | 6.8500 | 7.6500 | -15.563% | 188 | 2,174 | -44.444% |
| 2026-08-21 | 10.2000 | 10.2000 | 9.0500 | 9.0600 | -11.610% | 85 | 2,167 | -53.091% |
| 2026-08-20 | 9.4200 | 10.4000 | 9.0000 | 10.2500 | -0.966% | 514 | 2,575 | -58.537% |
| 2026-08-19 | 12.9500 | 12.9500 | 9.8000 | 10.3500 | -17.200% | 188 | 2,551 | -58.937% |
| 2026-08-18 | 13.9000 | 14.3000 | 11.9500 | 12.5000 | -26.471% | 532 | 2,188 | -66.000% |
| 2026-08-17 | 16.5000 | 18.2200 | 16.2200 | 17.0000 | +3.030% | 381 | 1,885 | -75.000% |
| 2026-08-14 | 18.6800 | 19.1500 | 16.5000 | 16.5000 | -9.589% | 247 | 1,694 | -74.242% |
| 2026-08-13 | 16.0100 | 20.2000 | 15.9800 | 18.2500 | +10.606% | 499 | 1,359 | -76.712% |
| 2026-08-12 | 16.9500 | 17.8000 | 15.8100 | 16.5000 | +14.187% | 96 | 1,353 | -74.242% |
| 2026-08-11 | 14.4600 | 15.0000 | 14.3800 | 14.4500 | -3.344% | 127 | 1,397 | -70.588% |
| 2026-08-10 | 15.6800 | 16.3000 | 14.9500 | 14.9500 | -16.200% | 207 | 1,359 | -71.572% |
| 2026-08-07 | 19.5500 | 19.6800 | 16.5900 | 17.8400 | -1.436% | 85 | 1,351 | -76.177% |
| 2026-08-06 | 15.6000 | 19.6300 | 15.6000 | 18.1000 | -7.559% | 52 | 1,356 | -76.519% |
| 2026-08-05 | 18.7000 | 19.8500 | 17.4000 | 19.5800 | +1.451% | 84 | 1,313 | -78.294% |
| 2026-08-04 | 15.4200 | 19.3600 | 15.3000 | 19.3000 | +44.030% | 68 | 1,302 | -77.979% |
| 2026-08-03 | 11.1000 | 13.4000 | 11.1000 | 13.4000 | -4.626% | 384 | 1,145 | -68.284% |
| 2026-07-31 | 17.2500 | 17.2500 | 14.0000 | 14.0500 | +0.573% | 113 | 1,225 | -69.751% |
| 2026-07-30 | 11.8500 | 14.7000 | 11.7900 | 13.9700 | +43.724% | 74 | 1,217 | -69.578% |
| 2026-07-29 | 12.1900 | 12.1900 | 9.7200 | 9.7200 | -19.000% | 60 | 1,220 | -56.276% |
| 2026-07-28 | 11.8000 | 12.4200 | 10.5500 | 12.0000 | -14.530% | 150 | 1,249 | -64.583% |
| 2026-07-27 | 15.0000 | 16.0500 | 12.6600 | 14.0400 | -5.455% | 263 | 1,151 | -69.729% |
| 2026-07-24 | 19.6500 | 21.0000 | 14.8500 | 14.8500 | -28.157% | 72 | 1,124 | -71.380% |
| 2026-07-23 | 22.6500 | 22.9000 | 20.2500 | 20.6700 | -8.782% | 25 | 1,123 | -79.439% |
| 2026-07-22 | 23.5500 | 24.8000 | 22.6600 | 22.6600 | -5.780% | 45 | 1,119 | -81.244% |
| 2026-07-21 | 22.8500 | 24.4600 | 21.8900 | 24.0500 | +23.144% | 69 | 1,112 | -82.328% |
| 2026-07-20 | 19.1500 | 21.0500 | 19.1500 | 19.5300 | +6.141% | 69 | 1,137 | -78.239% |
| 2026-07-17 | 15.6000 | 19.7500 | 15.3800 | 18.4000 | -0.648% | 234 | 1,084 | -76.902% |
| 2026-07-16 | 20.4000 | 21.0000 | 18.2500 | 18.5200 | -18.593% | 81 | 1,052 | -77.052% |
| 2026-07-15 | 26.3500 | 26.3500 | 20.3500 | 22.7500 | -8.266% | 75 | 1,043 | -81.319% |
| 2026-07-14 | 25.3800 | 25.5000 | 23.1000 | 24.8000 | +8.534% | 21 | 1,042 | -82.863% |
| 2026-07-13 | 24.0000 | 24.2500 | 21.8000 | 22.8500 | -16.697% | 82 | 1,017 | -81.400% |
| 2026-07-10 | 27.3500 | 27.4300 | 26.3600 | 27.4300 | -7.736% | 41 | 1,027 | -84.506% |
| 2026-07-09 | 31.1300 | 32.0000 | 29.7300 | 29.7300 | +12.146% | 6 | 1,028 | -85.705% |
| 2026-07-08 | 26.9300 | 26.9300 | 24.7000 | 26.5100 | -4.811% | 15 | 1,023 | -83.968% |
| 2026-07-07 | 31.8000 | 31.8000 | 27.2500 | 27.8500 | -27.980% | 67 | 1,029 | -84.740% |
| 2026-07-06 | 39.5000 | 40.3400 | 38.6700 | 38.6700 | +9.827% | 12 | 1,040 | -89.010% |
| 2026-07-02 | 41.7700 | 41.7700 | 34.8500 | 35.2100 | -22.530% | 23 | 1,050 | -87.930% |
| 2026-07-01 | 45.7800 | 45.7800 | 45.4500 | 45.4500 | -13.379% | 4 | 1,048 | -90.649% |
| 2026-06-30 | 46.4100 | 52.4700 | 46.4100 | 52.4700 | +21.318% | 9 | 1,050 | -91.900% |
| 2026-06-29 | 35.9000 | 43.2500 | 35.9000 | 43.2500 | +2.756% | 6 | 1,051 | -90.173% |
| 2026-06-26 | 42.5000 | 43.5000 | 42.0000 | 42.0900 | -5.691% | 4 | 1,050 | -89.903% |
| 2026-06-25 | 42.1500 | 44.6300 | 40.9100 | 44.6300 | +0.973% | 11 | 1,052 | -90.477% |
| 2026-06-24 | 47.3500 | 47.3500 | 42.9200 | 44.2000 | -7.917% | 18 | 1,064 | -90.385% |
| 2026-06-23 | 49.5000 | 49.5000 | 48.0000 | 48.0000 | -7.692% | 4 | 1,062 | -91.146% |
| 2026-06-22 | 50.0000 | 52.5000 | 49.6000 | 52.0000 | +11.852% | 18 | 1,072 | -91.827% |
| 2026-06-18 | 45.0500 | 47.3800 | 44.0000 | 46.4900 | +24.638% | 11 | 1,072 | -90.858% |
| 2026-06-17 | 35.3000 | 37.3500 | 35.3000 | 37.3000 | +5.786% | 53 | 1,063 | -88.606% |
| 2026-06-16 | 35.8600 | 35.8600 | 35.2600 | 35.2600 | -16.048% | 3 | 1,062 | -87.947% |
| 2026-06-15 | 45.0000 | 45.0000 | 41.5000 | 42.0000 | +3.194% | 17 | 1,053 | -89.881% |
| 2026-06-12 | 34.0000 | 41.0000 | 34.0000 | 40.7000 | +32.143% | 29 | 1,056 | -89.558% |
| 2026-06-11 | 33.9500 | 35.2100 | 30.8000 | 30.8000 | +14.498% | 12 | 1,060 | -86.201% |
| 2026-06-10 | 27.3300 | 29.0700 | 25.7000 | 26.9000 | +2.868% | 14 | 1,055 | -84.201% |
| 2026-06-09 | 30.1200 | 30.1200 | 22.3000 | 26.1500 | -8.726% | 14 | 1,054 | -83.748% |
| 2026-06-08 | 27.5500 | 30.5000 | 26.8000 | 28.6500 | +29.054% | 102 | 1,063 | -85.166% |
| 2026-06-05 | 25.3400 | 25.3400 | 21.6000 | 22.2000 | -26.612% | 137 | 1,100 | -80.856% |
| 2026-06-04 | 28.1200 | 30.2500 | 28.1200 | 30.2500 | +2.542% | 5 | 1,099 | -85.950% |
| 2026-06-03 | 32.8500 | 32.8500 | 29.5000 | 29.5000 | +9.259% | 10 | 1,106 | -85.593% |
| 2026-06-02 | 26.1000 | 27.7500 | 26.1000 | 27.0000 | -1.925% | 13 | 1,103 | -84.259% |
| 2026-06-01 | 27.2200 | 29.4000 | 26.0000 | 27.5300 | -13.428% | 24 | 1,109 | -84.562% |
| 2026-05-29 | 34.5500 | 34.5500 | 31.8000 | 31.8000 | -11.838% | 5 | 1,112 | -86.635% |
| 2026-05-28 | 34.3300 | 36.1500 | 34.3300 | 36.0700 | +3.352% | 5 | 1,112 | -88.217% |
| 2026-05-27 | 35.1200 | 35.3100 | 34.5800 | 34.9000 | -9.115% | 42 | 1,093 | -87.822% |
| 2026-05-26 | 37.2100 | 39.6000 | 34.0000 | 38.4000 | +4.206% | 29 | 1,088 | -88.932% |
| 2026-05-22 | 37.0000 | 37.0000 | 36.3200 | 36.8500 | +7.466% | 4 | 1,090 | -88.467% |
| 2026-05-21 | 32.1000 | 35.0000 | 32.1000 | 34.2900 | -1.182% | 47 | 1,100 | -87.606% |
| 2026-05-20 | 34.9600 | 35.8700 | 32.5600 | 34.7000 | +19.862% | 47 | 1,085 | -87.752% |
| 2026-05-19 | 27.5000 | 30.3800 | 23.5900 | 28.9500 | +5.696% | 69 | 1,101 | -85.320% |
| 2026-05-18 | 28.0000 | 28.0000 | 24.9400 | 27.3900 | -1.119% | 107 | 1,085 | -84.483% |
| 2026-05-15 | 28.8300 | 28.8300 | 27.7000 | 27.7000 | -17.584% | 46 | 1,076 | -84.657% |
| 2026-05-14 | 32.2800 | 34.5500 | 32.2800 | 33.6100 | -11.553% | 9 | 1,075 | -87.355% |
| 2026-05-13 | 39.6900 | 39.6900 | 36.0000 | 38.0000 | +4.195% | 55 | 1,076 | -88.816% |
| 2026-05-12 | 42.9500 | 42.9500 | 33.7500 | 36.4700 | -19.046% | 27 | 1,069 | -88.347% |
| 2026-05-11 | 44.1000 | 45.0500 | 42.3300 | 45.0500 | +9.080% | 35 | 1,088 | -90.566% |
| 2026-05-08 | 31.2100 | 46.0000 | 31.2100 | 41.3000 | +44.406% | 371 | 1,204 | -89.709% |
| 2026-05-07 | 31.4500 | 31.5100 | 28.5600 | 28.6000 | -7.801% | 1,863 | 2,103 | -85.140% |
| 2026-05-06 | 29.4800 | 31.6000 | 27.6000 | 31.0200 | +9.225% | 36 | 2,097 | -86.299% |
| 2026-05-05 | 23.0000 | 30.1500 | 23.0000 | 28.4000 | +43.145% | 463 | 2,021 | -85.035% |
| 2026-05-04 | 22.1700 | 22.3400 | 19.8400 | 19.8400 | -13.211% | 45 | 2,017 | -78.579% |
| 2026-05-01 | 19.8000 | 22.8600 | 19.8000 | 22.8600 | +20.952% | 89 | 2,020 | -81.409% |
| 2026-04-30 | 17.5000 | 19.0700 | 17.0500 | 18.9000 | -1.563% | 74 | 2,060 | -77.513% |
| 2026-04-29 | 13.5500 | 19.2000 | 13.5500 | 19.2000 | +56.098% | 284 | 2,041 | -77.865% |
| 2026-04-28 | 11.3500 | 12.6000 | 11.1000 | 12.3000 | -2.148% | 156 | 2,053 | -65.447% |
| 2026-04-27 | 12.4000 | 14.3700 | 12.1800 | 12.5700 | +5.188% | 294 | 2,023 | -66.189% |
| 2026-04-24 | 10.9100 | 12.5500 | 10.0000 | 11.9500 | +118.464% | 2,294 | 409 | -64.435% |
| 2026-04-23 | 5.3500 | 5.7500 | 5.3500 | 5.4700 | +8.317% | 163 | 305 | -22.303% |
| 2026-04-22 | 5.5500 | 5.5500 | 5.0000 | 5.0500 | -6.481% | 197 | 0 | -15.842% |
| 2026-04-21 | 5.5000 | 5.7500 | 5.3000 | 5.4000 | +6.931% | 87 | 0 | -21.296% |
| 2026-04-20 | 5.2000 | 5.2000 | 5.0000 | 5.0500 | 0.000% | 99 | 0 | -15.842% |