INTC261218C00115000
INTC Dec 18 2026 115.00 Call
optionOPRA
EODOct 16, 2026
2.52USD-37.000%(-1.48)2,369Vol7,912OI
INTC261218C00115000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3.5500 | 3.5500 | 2.4000 | 2.5200 | -37.000% | 2,369 | 7,756 | 0.000% |
| 2026-10-15 | 3.3300 | 4.3500 | 2.8000 | 4.0000 | -17.695% | 768 | 7,779 | -37.000% |
| 2026-10-14 | 5.2000 | 5.6500 | 4.7100 | 4.8600 | -23.223% | 1,732 | 7,523 | -48.148% |
| 2026-10-13 | 5.0000 | 6.3300 | 4.4500 | 6.3300 | +15.934% | 291 | 7,530 | -60.190% |
| 2026-10-12 | 6.4700 | 6.5400 | 5.3500 | 5.4600 | -26.216% | 770 | 7,669 | -53.846% |
| 2026-10-09 | 8.8000 | 8.8000 | 7.2100 | 7.4000 | -16.195% | 526 | 7,491 | -65.946% |
| 2026-10-08 | 10.3800 | 10.9000 | 8.1200 | 8.8300 | -25.169% | 872 | 7,339 | -71.461% |
| 2026-10-07 | 11.0500 | 13.1500 | 10.9000 | 11.8000 | +3.509% | 637 | 7,323 | -78.644% |
| 2026-10-06 | 13.9500 | 14.6000 | 11.4000 | 11.4000 | -17.091% | 1,220 | 6,747 | -77.895% |
| 2026-10-05 | 14.2000 | 15.5000 | 13.7000 | 13.7500 | -16.210% | 463 | 6,746 | -81.673% |
| 2026-10-02 | 20.0000 | 21.2500 | 16.4100 | 16.4100 | -6.229% | 128 | 6,744 | -84.644% |
| 2026-10-01 | 16.9500 | 18.4500 | 15.9000 | 17.5000 | -3.208% | 685 | 7,177 | -85.600% |
| 2026-09-30 | 15.3000 | 18.0800 | 15.3000 | 18.0800 | +18.947% | 2,509 | 7,640 | -86.062% |
| 2026-09-29 | 15.3000 | 17.2000 | 14.5800 | 15.2000 | -1.299% | 300 | 7,591 | -83.421% |
| 2026-09-28 | 19.0500 | 19.0500 | 14.7100 | 15.4000 | -25.243% | 258 | 7,544 | -83.636% |
| 2026-09-25 | 23.3500 | 23.3600 | 20.6000 | 20.6000 | -13.409% | 121 | 7,508 | -87.767% |
| 2026-09-24 | 19.3900 | 23.7900 | 19.3900 | 23.7900 | +17.889% | 135 | 7,477 | -89.407% |
| 2026-09-23 | 19.9500 | 20.1800 | 18.4000 | 20.1800 | -6.704% | 50 | 7,470 | -87.512% |
| 2026-09-22 | 19.5800 | 21.7000 | 19.5800 | 21.6300 | +5.051% | 301 | 7,331 | -88.350% |
| 2026-09-21 | 16.6000 | 22.8700 | 16.0000 | 20.5900 | +68.632% | 736 | 7,312 | -87.761% |
| 2026-09-18 | 13.1000 | 13.1000 | 10.9500 | 12.2100 | -3.478% | 1,333 | 7,123 | -79.361% |
| 2026-09-17 | 9.9200 | 14.1500 | 9.9200 | 12.6500 | +55.215% | 1,145 | 7,179 | -80.079% |
| 2026-09-16 | 8.6500 | 10.2800 | 8.1500 | 8.1500 | +16.097% | 243 | 7,213 | -69.080% |
| 2026-09-15 | 7.9400 | 8.5500 | 6.8500 | 7.0200 | -4.490% | 955 | 7,057 | -64.103% |
| 2026-09-14 | 7.1000 | 7.9100 | 6.9000 | 7.3500 | -25.758% | 798 | 6,637 | -65.714% |
| 2026-09-11 | 9.9300 | 11.0500 | 9.5000 | 9.9000 | +3.125% | 529 | 6,524 | -74.545% |
| 2026-09-10 | 10.7000 | 10.7000 | 9.0800 | 9.6000 | -22.267% | 500 | 6,468 | -73.750% |
| 2026-09-09 | 11.7000 | 12.6500 | 11.1500 | 12.3500 | +5.556% | 371 | 6,298 | -79.595% |
| 2026-09-08 | 9.8000 | 12.5500 | 9.3000 | 11.7000 | +52.344% | 861 | 6,101 | -78.462% |
| 2026-09-04 | 5.8500 | 7.6800 | 5.8500 | 7.6800 | +35.211% | 675 | 5,947 | -67.188% |
| 2026-09-03 | 4.6000 | 5.8000 | 4.5500 | 5.6800 | +12.475% | 666 | 5,814 | -55.634% |
| 2026-09-02 | 4.5900 | 5.0600 | 4.5900 | 5.0500 | +4.124% | 119 | 5,794 | -50.099% |
| 2026-09-01 | 4.5000 | 4.9000 | 4.2000 | 4.8500 | -3.960% | 62 | 5,812 | -48.041% |
| 2026-08-31 | 5.6000 | 5.6500 | 5.0300 | 5.0500 | -6.827% | 165 | 5,779 | -50.099% |
| 2026-08-28 | 6.1500 | 7.0000 | 5.3900 | 5.4200 | -20.294% | 79 | 5,773 | -53.506% |
| 2026-08-27 | 6.3100 | 7.0500 | 5.6000 | 6.8000 | +23.636% | 159 | 5,723 | -62.941% |
| 2026-08-26 | 5.2000 | 5.6500 | 4.9000 | 5.5000 | +0.917% | 2,064 | 4,815 | -54.182% |
| 2026-08-25 | 6.2100 | 6.2100 | 5.3500 | 5.4500 | -0.909% | 226 | 4,813 | -53.761% |
| 2026-08-24 | 6.4500 | 6.4500 | 5.1000 | 5.5000 | -17.293% | 159 | 4,822 | -54.182% |
| 2026-08-21 | 7.2500 | 7.5000 | 6.6500 | 6.6500 | -15.823% | 76 | 4,810 | -62.105% |
| 2026-08-20 | 6.9500 | 7.9000 | 6.8000 | 7.9000 | +1.935% | 166 | 4,764 | -68.101% |
| 2026-08-19 | 8.8500 | 8.8500 | 7.3800 | 7.7500 | -16.487% | 97 | 4,768 | -67.484% |
| 2026-08-18 | 10.7500 | 11.0500 | 9.0500 | 9.2800 | -31.055% | 276 | 4,757 | -72.845% |
| 2026-08-17 | 12.9000 | 14.3800 | 12.8900 | 13.4600 | +1.203% | 978 | 4,224 | -81.278% |
| 2026-08-14 | 15.2200 | 15.6900 | 13.1000 | 13.3000 | -10.977% | 344 | 4,009 | -81.053% |
| 2026-08-13 | 13.0000 | 16.4700 | 13.0000 | 14.9400 | +12.755% | 153 | 3,954 | -83.133% |
| 2026-08-12 | 13.7000 | 13.7000 | 12.3000 | 13.2500 | +14.224% | 192 | 3,928 | -80.981% |
| 2026-08-11 | 11.3500 | 11.8000 | 11.2800 | 11.6000 | -5.691% | 18 | 3,926 | -78.276% |
| 2026-08-10 | 12.5000 | 13.2500 | 11.9000 | 12.3000 | -13.136% | 104 | 3,931 | -79.512% |
| 2026-08-07 | 15.8100 | 15.8100 | 13.4000 | 14.1600 | -3.213% | 118 | 3,894 | -82.203% |
| 2026-08-06 | 12.7900 | 16.1000 | 12.7900 | 14.6300 | -10.793% | 44 | 3,889 | -82.775% |
| 2026-08-05 | 15.0500 | 16.4500 | 14.1500 | 16.4000 | +1.863% | 2,063 | 2,368 | -84.634% |
| 2026-08-04 | 11.9500 | 17.0000 | 11.9500 | 16.1000 | +54.808% | 201 | 2,272 | -84.348% |
| 2026-08-03 | 8.9800 | 10.4000 | 8.7000 | 10.4000 | -5.023% | 111 | 2,235 | -75.769% |
| 2026-07-31 | 13.8300 | 13.9200 | 10.9500 | 10.9500 | -3.269% | 15 | 2,232 | -76.986% |
| 2026-07-30 | 9.4800 | 12.1500 | 9.2900 | 11.3200 | +38.049% | 68 | 2,235 | -77.739% |
| 2026-07-29 | 8.9000 | 9.6000 | 7.9600 | 8.2000 | -15.464% | 66 | 2,241 | -69.268% |
| 2026-07-28 | 9.4900 | 9.8300 | 8.5000 | 9.7000 | -14.159% | 59 | 2,244 | -74.021% |
| 2026-07-27 | 12.5500 | 12.5500 | 10.2500 | 11.3000 | -9.600% | 784 | 1,747 | -77.699% |
| 2026-07-24 | 14.7400 | 14.7400 | 12.1500 | 12.5000 | -28.775% | 237 | 1,805 | -79.840% |
| 2026-07-23 | 18.2800 | 18.3800 | 17.2500 | 17.5500 | -12.250% | 18 | 1,796 | -85.641% |
| 2026-07-22 | 20.2000 | 20.8000 | 20.0000 | 20.0000 | -4.762% | 15 | 1,789 | -87.400% |
| 2026-07-21 | 19.5000 | 21.0000 | 19.4800 | 21.0000 | +26.126% | 27 | 1,788 | -88.000% |
| 2026-07-20 | 17.5000 | 18.0000 | 16.5000 | 16.6500 | +5.916% | 67 | 1,778 | -84.865% |
| 2026-07-17 | 13.8000 | 16.2500 | 12.5000 | 15.7200 | +1.879% | 59 | 1,780 | -83.969% |
| 2026-07-16 | 17.2000 | 17.5800 | 15.4000 | 15.4300 | -17.707% | 31 | 1,763 | -83.668% |
| 2026-07-15 | 21.8500 | 21.8500 | 16.9000 | 18.7500 | -16.481% | 37 | 1,737 | -86.560% |
| 2026-07-14 | 19.5000 | 22.4500 | 19.5000 | 22.4500 | +22.343% | 93 | 1,688 | -88.775% |
| 2026-07-13 | 20.0100 | 20.2500 | 18.3500 | 18.3500 | -20.597% | 30 | 1,686 | -86.267% |
| 2026-07-10 | 23.6000 | 23.6000 | 22.5900 | 23.1100 | -8.836% | 22 | 1,669 | -89.096% |
| 2026-07-09 | 27.4600 | 27.4600 | 25.3500 | 25.3500 | +11.674% | 53 | 1,678 | -90.059% |
| 2026-07-08 | 24.5500 | 24.5500 | 21.0000 | 22.7000 | -5.809% | 24 | 1,672 | -88.899% |
| 2026-07-07 | 27.3000 | 27.3000 | 23.6900 | 24.1000 | -25.225% | 159 | 1,596 | -89.544% |
| 2026-07-06 | 33.6000 | 35.3400 | 32.1500 | 32.2300 | +5.637% | 25 | 1,606 | -92.181% |
| 2026-07-02 | 33.0000 | 33.6000 | 30.2500 | 30.5100 | -14.298% | 17 | 1,609 | -91.740% |
| 2026-07-01 | 36.9400 | 37.6800 | 35.6000 | 35.6000 | -21.064% | 26 | 1,604 | -92.921% |
| 2026-06-30 | 41.2500 | 46.2500 | 41.2500 | 45.1000 | +25.278% | 157 | 1,622 | -94.412% |
| 2026-06-29 | 33.9500 | 36.0000 | 30.6500 | 36.0000 | -2.571% | 27 | 1,617 | -93.000% |
| 2026-06-26 | 36.3400 | 39.3500 | 36.3400 | 36.9500 | -6.574% | 28 | 1,629 | -93.180% |
| 2026-06-25 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | +1.776% | 17 | 1,618 | -93.628% |
| 2026-06-24 | 41.6500 | 42.0100 | 38.0000 | 38.8600 | -4.286% | 32 | 1,618 | -93.515% |
| 2026-06-23 | 41.8000 | 44.2400 | 40.6000 | 40.6000 | -14.074% | 43 | 1,634 | -93.793% |
| 2026-06-22 | 44.8900 | 47.2500 | 44.8900 | 47.2500 | +13.309% | 57 | 1,635 | -94.667% |
| 2026-06-18 | 40.2800 | 41.7300 | 37.8200 | 41.7000 | +31.962% | 72 | 1,625 | -93.957% |
| 2026-06-17 | 32.3500 | 33.9000 | 31.1000 | 31.6000 | +7.228% | 46 | 1,630 | -92.025% |
| 2026-06-16 | 33.9800 | 33.9800 | 29.4700 | 29.4700 | -21.308% | 50 | 1,605 | -91.449% |
| 2026-06-15 | 40.0000 | 40.3500 | 37.2800 | 37.4500 | +4.463% | 94 | 1,593 | -93.271% |
| 2026-06-12 | 31.5900 | 36.7900 | 30.6700 | 35.8500 | +19.900% | 128 | 1,608 | -92.971% |
| 2026-06-11 | 27.5000 | 31.3400 | 26.0800 | 29.9000 | +30.000% | 85 | 1,588 | -91.572% |
| 2026-06-10 | 24.0000 | 24.9500 | 23.0000 | 23.0000 | -1.583% | 20 | 1,585 | -89.043% |
| 2026-06-09 | 26.5500 | 26.5500 | 19.5400 | 23.3700 | -9.419% | 22 | 1,585 | -89.217% |
| 2026-06-08 | 24.8000 | 26.5500 | 23.2500 | 25.8000 | +37.968% | 77 | 1,570 | -90.233% |
| 2026-06-05 | 22.0000 | 22.1000 | 18.5000 | 18.7000 | -27.799% | 116 | 1,516 | -86.524% |
| 2026-06-04 | 25.0000 | 25.9000 | 22.9000 | 25.9000 | -1.333% | 12 | 1,516 | -90.270% |
| 2026-06-03 | 29.7000 | 29.7000 | 26.1000 | 26.2500 | +16.150% | 214 | 1,471 | -90.400% |
| 2026-06-02 | 21.4900 | 24.2000 | 21.4900 | 22.6000 | -9.600% | 112 | 1,428 | -88.850% |
| 2026-06-01 | 24.4500 | 27.3000 | 23.0000 | 25.0000 | -10.233% | 95 | 1,373 | -89.920% |
| 2026-05-29 | 34.3500 | 34.3500 | 27.4200 | 27.8500 | -12.751% | 38 | 1,391 | -90.952% |
| 2026-05-28 | 30.4700 | 32.2500 | 29.3000 | 31.9200 | -0.406% | 39 | 1,389 | -92.105% |
| 2026-05-27 | 33.5000 | 33.5000 | 30.2100 | 32.0500 | -6.696% | 1,531 | 1,929 | -92.137% |
| 2026-05-26 | 33.8500 | 34.3500 | 32.0000 | 34.3500 | +11.201% | 69 | 1,928 | -92.664% |
| 2026-05-22 | 31.4300 | 33.1500 | 30.1500 | 30.8900 | +1.846% | 73 | 1,945 | -91.842% |
| 2026-05-21 | 30.6800 | 30.6800 | 26.8800 | 30.3300 | -2.601% | 64 | 1,919 | -91.691% |
| 2026-05-20 | 30.1500 | 32.7800 | 28.7200 | 31.1400 | +17.200% | 89 | 1,925 | -91.908% |
| 2026-05-19 | 24.2400 | 26.5700 | 20.1900 | 26.5700 | +11.827% | 26 | 1,925 | -90.516% |
| 2026-05-18 | 25.5000 | 25.5000 | 22.0000 | 23.7600 | -6.824% | 68 | 1,925 | -89.394% |
| 2026-05-15 | 25.7100 | 26.7500 | 23.8000 | 25.5000 | -14.430% | 85 | 1,945 | -90.118% |
| 2026-05-14 | 28.9500 | 31.8000 | 28.9000 | 29.8000 | -11.230% | 71 | 1,944 | -91.544% |
| 2026-05-13 | 34.6800 | 34.7700 | 31.5000 | 33.5700 | +7.252% | 17 | 1,945 | -92.493% |
| 2026-05-12 | 38.0500 | 38.0500 | 29.4000 | 31.3000 | -23.659% | 43 | 1,945 | -91.949% |
| 2026-05-11 | 41.0000 | 41.0000 | 37.6000 | 41.0000 | +11.656% | 90 | 1,910 | -93.854% |
| 2026-05-08 | 27.2500 | 38.9300 | 27.2500 | 36.7200 | +44.000% | 1,755 | 750 | -93.137% |
| 2026-05-07 | 27.7000 | 28.5000 | 25.5000 | 25.5000 | -7.273% | 42 | 732 | -90.118% |
| 2026-05-06 | 25.7500 | 27.6500 | 24.1100 | 27.5000 | +10.353% | 137 | 652 | -90.836% |
| 2026-05-05 | 21.5000 | 26.2500 | 21.5000 | 24.9200 | +46.588% | 63 | 615 | -89.888% |
| 2026-05-04 | 18.2000 | 18.2000 | 17.0000 | 17.0000 | -11.596% | 18 | 605 | -85.176% |
| 2026-05-01 | 17.7000 | 19.4000 | 17.5000 | 19.2300 | +18.557% | 511 | 157 | -86.895% |
| 2026-04-30 | 14.7000 | 16.2200 | 14.7000 | 16.2200 | +4.780% | 13 | 142 | -84.464% |
| 2026-04-29 | 11.5000 | 15.6700 | 11.5000 | 15.4800 | +62.947% | 187 | 58 | -83.721% |
| 2026-04-28 | 9.1000 | 10.1000 | 9.0000 | 9.5000 | -4.523% | 94 | 13 | -73.474% |
| 2026-04-27 | 10.5000 | 11.2000 | 9.9500 | 9.9500 | 0.000% | 15 | 0 | -74.673% |