INTC261218C00110000
INTC Dec 18 2026 110.00 Call
optionOPRA
EODOct 16, 2026
3.40USD-32.000%(-1.60)2,782Vol12,854OI
INTC261218C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.4000 | 4.5500 | 3.1000 | 3.4000 | -32.000% | 2,782 | 12,473 | 0.000% |
| 2026-10-15 | 4.9000 | 5.5000 | 3.5500 | 5.0000 | -15.254% | 2,945 | 11,841 | -32.000% |
| 2026-10-14 | 6.6000 | 7.1000 | 5.9000 | 5.9000 | -24.262% | 3,072 | 11,155 | -42.373% |
| 2026-10-13 | 6.0000 | 7.7900 | 5.7000 | 7.7900 | +12.899% | 1,920 | 10,274 | -56.354% |
| 2026-10-12 | 8.2500 | 8.2500 | 6.7000 | 6.9000 | -23.333% | 1,389 | 9,747 | -50.725% |
| 2026-10-09 | 10.7000 | 10.7000 | 8.8000 | 9.0000 | -16.045% | 1,310 | 9,591 | -62.222% |
| 2026-10-08 | 12.4500 | 13.0000 | 9.8200 | 10.7200 | -25.192% | 1,083 | 9,382 | -68.284% |
| 2026-10-07 | 14.3500 | 15.2500 | 13.6000 | 14.3300 | +4.982% | 174 | 9,400 | -76.274% |
| 2026-10-06 | 16.3500 | 16.3500 | 13.6500 | 13.6500 | -14.953% | 365 | 9,192 | -75.092% |
| 2026-10-05 | 16.6100 | 17.6000 | 16.0500 | 16.0500 | -16.450% | 333 | 9,035 | -78.816% |
| 2026-10-02 | 23.3600 | 24.3000 | 19.2100 | 19.2100 | -5.695% | 175 | 9,129 | -82.301% |
| 2026-10-01 | 19.8500 | 21.1500 | 18.5500 | 20.3700 | -1.356% | 164 | 9,150 | -83.309% |
| 2026-09-30 | 19.6800 | 20.6500 | 18.7500 | 20.6500 | +18.000% | 57 | 9,157 | -83.535% |
| 2026-09-29 | 17.9000 | 19.0000 | 17.0000 | 17.5000 | -1.685% | 58 | 9,154 | -80.571% |
| 2026-09-28 | 19.7500 | 19.7500 | 17.1000 | 17.8000 | -23.964% | 109 | 9,190 | -80.899% |
| 2026-09-25 | 26.3000 | 26.3000 | 23.2500 | 23.4100 | -12.649% | 299 | 9,319 | -85.476% |
| 2026-09-24 | 22.2500 | 26.8000 | 22.1000 | 26.8000 | +16.017% | 132 | 9,374 | -87.313% |
| 2026-09-23 | 23.8000 | 23.8000 | 20.9500 | 23.1000 | -5.250% | 177 | 9,369 | -85.281% |
| 2026-09-22 | 22.3600 | 24.4500 | 22.2000 | 24.3800 | +4.815% | 191 | 9,439 | -86.054% |
| 2026-09-21 | 18.9500 | 25.6700 | 18.4500 | 23.2600 | +64.965% | 1,052 | 9,894 | -85.383% |
| 2026-09-18 | 15.2000 | 15.2400 | 12.8500 | 14.1000 | -3.093% | 1,096 | 10,049 | -75.887% |
| 2026-09-17 | 12.1000 | 16.2000 | 12.1000 | 14.5500 | +41.262% | 2,052 | 9,407 | -76.632% |
| 2026-09-16 | 10.8000 | 11.9000 | 9.6000 | 10.3000 | +24.096% | 574 | 9,410 | -66.990% |
| 2026-09-15 | 9.3300 | 9.8200 | 8.1000 | 8.3000 | -4.268% | 174 | 9,381 | -59.036% |
| 2026-09-14 | 8.2500 | 9.3500 | 8.0500 | 8.6700 | -24.609% | 526 | 9,237 | -60.784% |
| 2026-09-11 | 11.3000 | 12.7900 | 10.9500 | 11.5000 | +7.477% | 411 | 9,217 | -70.435% |
| 2026-09-10 | 11.7500 | 12.3700 | 10.5000 | 10.7000 | -24.113% | 609 | 9,087 | -68.224% |
| 2026-09-09 | 12.5500 | 14.3700 | 12.5500 | 14.1000 | +4.444% | 323 | 9,102 | -75.887% |
| 2026-09-08 | 12.2000 | 14.4000 | 11.1500 | 13.5000 | +52.542% | 2,286 | 9,733 | -74.815% |
| 2026-09-04 | 7.1100 | 8.9000 | 6.8500 | 8.8500 | +33.083% | 1,046 | 9,659 | -61.582% |
| 2026-09-03 | 5.5000 | 6.9000 | 5.5000 | 6.6500 | +12.712% | 785 | 9,216 | -48.872% |
| 2026-09-02 | 5.7000 | 6.1000 | 5.4400 | 5.9000 | +3.509% | 201 | 9,144 | -42.373% |
| 2026-09-01 | 5.2300 | 5.8500 | 5.0000 | 5.7000 | -6.557% | 217 | 9,149 | -40.351% |
| 2026-08-31 | 6.8000 | 6.8000 | 5.9700 | 6.1000 | -4.688% | 302 | 8,937 | -44.262% |
| 2026-08-28 | 7.4500 | 8.3000 | 6.3200 | 6.4000 | -15.789% | 323 | 8,958 | -46.875% |
| 2026-08-27 | 6.8900 | 8.1500 | 6.6500 | 7.6000 | +17.829% | 183 | 8,946 | -55.263% |
| 2026-08-26 | 5.9000 | 6.6300 | 5.7500 | 6.4500 | +1.575% | 237 | 8,984 | -47.287% |
| 2026-08-25 | 6.4000 | 7.4500 | 6.3500 | 6.3500 | -0.781% | 489 | 8,922 | -46.457% |
| 2026-08-24 | 6.7300 | 6.8500 | 5.9000 | 6.4000 | -17.949% | 329 | 8,901 | -46.875% |
| 2026-08-21 | 8.8000 | 8.9000 | 7.6500 | 7.8000 | -13.812% | 738 | 8,551 | -56.410% |
| 2026-08-20 | 8.6000 | 9.0500 | 7.8500 | 9.0500 | +1.230% | 426 | 8,536 | -62.431% |
| 2026-08-19 | 11.2000 | 11.2000 | 8.5000 | 8.9400 | -17.906% | 359 | 8,367 | -61.969% |
| 2026-08-18 | 11.9500 | 12.6000 | 10.3900 | 10.8900 | -26.667% | 814 | 8,353 | -68.779% |
| 2026-08-17 | 15.0000 | 16.3000 | 14.4900 | 14.8500 | +1.712% | 1,254 | 7,259 | -77.104% |
| 2026-08-14 | 17.0000 | 17.1500 | 14.6000 | 14.6000 | -12.312% | 229 | 7,182 | -76.712% |
| 2026-08-13 | 14.6700 | 18.2600 | 14.6500 | 16.6500 | +16.924% | 1,500 | 6,552 | -79.580% |
| 2026-08-12 | 15.3000 | 15.5700 | 13.8000 | 14.2400 | +10.817% | 3,890 | 9,179 | -76.124% |
| 2026-08-11 | 12.9500 | 13.2500 | 12.5500 | 12.8500 | -5.376% | 3,756 | 6,717 | -73.541% |
| 2026-08-10 | 13.6800 | 14.5000 | 13.3000 | 13.5800 | -15.125% | 246 | 6,597 | -74.963% |
| 2026-08-07 | 17.9000 | 17.9000 | 14.9700 | 16.0000 | -1.051% | 50 | 6,587 | -78.750% |
| 2026-08-06 | 14.5500 | 17.7000 | 14.5500 | 16.1700 | -8.901% | 200 | 6,572 | -78.973% |
| 2026-08-05 | 17.0500 | 18.0000 | 15.9000 | 17.7500 | -0.225% | 512 | 6,473 | -80.845% |
| 2026-08-04 | 14.0000 | 17.7900 | 14.0000 | 17.7900 | +52.051% | 150 | 6,471 | -80.888% |
| 2026-08-03 | 9.9000 | 11.8600 | 9.5000 | 11.7000 | -3.704% | 192 | 6,432 | -70.940% |
| 2026-07-31 | 15.0000 | 15.1200 | 11.9500 | 12.1500 | -5.814% | 395 | 6,151 | -72.016% |
| 2026-07-30 | 10.8000 | 13.9500 | 10.4000 | 12.9000 | +37.234% | 271 | 6,016 | -73.643% |
| 2026-07-29 | 10.8500 | 10.9200 | 8.8500 | 9.4000 | -12.150% | 238 | 5,942 | -63.830% |
| 2026-07-28 | 10.5000 | 11.3000 | 9.4400 | 10.7000 | -15.079% | 264 | 5,884 | -68.224% |
| 2026-07-27 | 13.4500 | 13.9000 | 11.0000 | 12.6000 | -6.667% | 374 | 5,928 | -73.016% |
| 2026-07-24 | 17.5000 | 17.5000 | 13.3000 | 13.5000 | -28.571% | 181 | 5,872 | -74.815% |
| 2026-07-23 | 20.0000 | 21.0500 | 18.5000 | 18.9000 | -12.903% | 121 | 5,847 | -82.011% |
| 2026-07-22 | 20.3500 | 23.2100 | 20.3500 | 21.7000 | -4.194% | 136 | 5,875 | -84.332% |
| 2026-07-21 | 21.3700 | 22.9000 | 20.1000 | 22.6500 | +29.133% | 125 | 5,870 | -84.989% |
| 2026-07-20 | 17.9000 | 19.4600 | 17.5400 | 17.5400 | +4.716% | 67 | 5,870 | -80.616% |
| 2026-07-17 | 15.0500 | 17.8000 | 13.7000 | 16.7500 | 0.000% | 2,650 | 7,390 | -79.701% |
| 2026-07-16 | 18.4300 | 19.3000 | 16.6800 | 16.7500 | -15.361% | 124 | 7,392 | -79.701% |
| 2026-07-15 | 23.9700 | 23.9700 | 18.6000 | 19.7900 | -15.787% | 1,602 | 8,556 | -82.820% |
| 2026-07-14 | 23.5000 | 24.1500 | 21.1000 | 23.5000 | +16.915% | 69 | 8,542 | -85.532% |
| 2026-07-13 | 22.8500 | 22.8500 | 20.0000 | 20.1000 | -19.728% | 132 | 8,535 | -83.085% |
| 2026-07-10 | 24.9000 | 25.5500 | 24.2500 | 25.0400 | -7.601% | 166 | 8,530 | -86.422% |
| 2026-07-09 | 28.5500 | 30.0000 | 27.0000 | 27.1000 | +3.633% | 47 | 8,525 | -87.454% |
| 2026-07-08 | 26.2500 | 26.2500 | 22.8500 | 26.1500 | -1.321% | 251 | 8,418 | -86.998% |
| 2026-07-07 | 30.0500 | 30.4000 | 25.2000 | 26.5000 | -24.501% | 340 | 8,335 | -87.170% |
| 2026-07-06 | 37.1000 | 38.1500 | 34.7000 | 35.1000 | +7.669% | 45 | 8,320 | -90.313% |
| 2026-07-02 | 36.0000 | 38.2500 | 32.5000 | 32.6000 | -14.211% | 63 | 8,284 | -89.571% |
| 2026-07-01 | 41.9000 | 42.0000 | 38.0000 | 38.0000 | -21.244% | 59 | 8,245 | -91.053% |
| 2026-06-30 | 46.0000 | 49.5000 | 46.0000 | 48.2500 | +16.265% | 26 | 8,246 | -92.953% |
| 2026-06-29 | 36.6700 | 41.5000 | 32.0000 | 41.5000 | +4.534% | 44 | 8,253 | -91.807% |
| 2026-06-26 | 39.9000 | 39.9000 | 38.9500 | 39.7000 | -7.674% | 4 | 8,252 | -91.436% |
| 2026-06-25 | 48.3500 | 48.3500 | 39.8000 | 43.0000 | +5.729% | 91 | 8,242 | -92.093% |
| 2026-06-24 | 41.6500 | 44.7000 | 39.7100 | 40.6700 | -5.308% | 41 | 8,241 | -91.640% |
| 2026-06-23 | 41.0200 | 47.0500 | 40.0000 | 42.9500 | -12.650% | 30 | 8,238 | -92.084% |
| 2026-06-22 | 48.6500 | 49.6300 | 46.0000 | 49.1700 | +11.244% | 115 | 8,247 | -93.085% |
| 2026-06-18 | 41.7000 | 45.0000 | 40.6100 | 44.2000 | +30.847% | 131 | 8,285 | -92.308% |
| 2026-06-17 | 33.5700 | 37.0000 | 32.4000 | 33.7800 | +5.563% | 82 | 8,291 | -89.935% |
| 2026-06-16 | 38.0500 | 39.5800 | 32.0000 | 32.0000 | -18.782% | 131 | 8,278 | -89.375% |
| 2026-06-15 | 41.0000 | 43.1000 | 39.1500 | 39.4000 | +3.114% | 383 | 8,309 | -91.371% |
| 2026-06-12 | 32.4000 | 40.0000 | 32.3800 | 38.2100 | +19.481% | 134 | 8,320 | -91.102% |
| 2026-06-11 | 28.8000 | 33.5000 | 27.6200 | 31.9800 | +27.920% | 316 | 8,274 | -89.368% |
| 2026-06-10 | 25.2000 | 27.6000 | 23.8000 | 25.0000 | -0.398% | 147 | 8,196 | -86.400% |
| 2026-06-09 | 28.1500 | 29.2000 | 20.7500 | 25.1000 | -6.518% | 221 | 8,177 | -86.454% |
| 2026-06-08 | 25.8600 | 28.6000 | 24.5000 | 26.8500 | +34.992% | 271 | 8,190 | -87.337% |
| 2026-06-05 | 23.8000 | 23.8000 | 19.8700 | 19.8900 | -27.063% | 284 | 8,129 | -82.906% |
| 2026-06-04 | 25.4500 | 27.6000 | 24.5800 | 27.2700 | -1.552% | 408 | 8,094 | -87.532% |
| 2026-06-03 | 31.0000 | 31.3500 | 27.3700 | 27.7000 | +8.841% | 101 | 8,101 | -87.726% |
| 2026-06-02 | 23.7000 | 26.2000 | 23.0000 | 25.4500 | -3.342% | 137 | 8,109 | -86.640% |
| 2026-06-01 | 25.0000 | 28.9300 | 24.6000 | 26.3300 | -9.829% | 293 | 8,112 | -87.087% |
| 2026-05-29 | 37.0000 | 37.6000 | 29.2000 | 29.2000 | -12.836% | 63 | 8,110 | -88.356% |
| 2026-05-28 | 35.0500 | 35.0500 | 31.6000 | 33.5000 | -0.858% | 38 | 8,118 | -89.851% |
| 2026-05-27 | 32.5000 | 33.7900 | 31.8000 | 33.7900 | -7.627% | 11 | 8,119 | -89.938% |
| 2026-05-26 | 32.1700 | 36.5800 | 32.1700 | 36.5800 | +11.490% | 51 | 8,132 | -90.705% |
| 2026-05-22 | 33.0000 | 34.6500 | 32.6300 | 32.8100 | +1.894% | 69 | 8,175 | -89.637% |
| 2026-05-21 | 32.5000 | 33.0000 | 28.8300 | 32.2000 | -2.217% | 18 | 8,174 | -89.441% |
| 2026-05-20 | 33.5000 | 34.3000 | 30.2800 | 32.9300 | +21.111% | 156 | 8,178 | -89.675% |
| 2026-05-19 | 25.4000 | 28.6000 | 22.7000 | 27.1900 | +6.252% | 171 | 8,117 | -87.495% |
| 2026-05-18 | 30.1000 | 30.1000 | 23.3900 | 25.5900 | -4.515% | 131 | 8,116 | -86.714% |
| 2026-05-15 | 27.9000 | 27.9000 | 25.6200 | 26.8000 | -17.207% | 301 | 8,055 | -87.313% |
| 2026-05-14 | 31.0000 | 32.7500 | 31.0000 | 32.3700 | -10.753% | 49 | 8,050 | -89.496% |
| 2026-05-13 | 35.4000 | 37.2400 | 33.0000 | 36.2700 | +4.978% | 76 | 8,053 | -90.626% |
| 2026-05-12 | 40.2700 | 40.5300 | 32.5900 | 34.5500 | -19.651% | 62 | 8,065 | -90.159% |
| 2026-05-11 | 43.1200 | 43.1200 | 38.8500 | 43.0000 | +10.200% | 62 | 8,074 | -92.093% |
| 2026-05-08 | 29.8500 | 42.0000 | 29.8500 | 39.0200 | +44.519% | 6,123 | 2,204 | -91.287% |
| 2026-05-07 | 27.5000 | 30.3000 | 26.9000 | 27.0000 | -8.163% | 108 | 2,225 | -87.407% |
| 2026-05-06 | 28.0000 | 29.5000 | 26.0500 | 29.4000 | +11.787% | 267 | 2,220 | -88.435% |
| 2026-05-05 | 21.5800 | 28.1000 | 21.5800 | 26.3000 | +42.162% | 389 | 2,126 | -87.072% |
| 2026-05-04 | 21.0000 | 21.0000 | 18.3400 | 18.5000 | -12.322% | 146 | 2,035 | -81.622% |
| 2026-05-01 | 18.2000 | 21.3000 | 18.1000 | 21.1000 | +25.970% | 102 | 2,022 | -83.886% |
| 2026-04-30 | 18.0000 | 18.0000 | 15.7700 | 16.7500 | -6.057% | 282 | 1,887 | -79.701% |
| 2026-04-29 | 13.1000 | 17.8300 | 13.1000 | 17.8300 | +71.442% | 1,955 | 22 | -80.931% |
| 2026-04-28 | 10.2300 | 10.4000 | 9.9500 | 10.4000 | -6.893% | 7 | 17 | -67.308% |
| 2026-04-27 | 11.7000 | 12.5300 | 11.0500 | 11.1700 | 0.000% | 23 | 0 | -69.561% |