INTC261218C00120000
INTC Dec 18 2026 120.00 Call
optionOPRA
EODOct 16, 2026
1.91USD-39.557%(-1.25)2,279Vol22,648OI
INTC261218C00120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.7000 | 2.7800 | 1.8200 | 1.9100 | -39.557% | 2,279 | 22,105 | 0.000% |
| 2026-10-15 | 2.7300 | 3.5000 | 2.1700 | 3.1600 | -15.733% | 14,439 | 13,836 | -39.557% |
| 2026-10-14 | 4.4300 | 4.6000 | 3.7500 | 3.7500 | -26.471% | 2,726 | 14,005 | -49.067% |
| 2026-10-13 | 4.0000 | 5.1000 | 3.5000 | 5.1000 | +15.909% | 1,970 | 13,539 | -62.549% |
| 2026-10-12 | 5.2900 | 5.3500 | 4.2400 | 4.4000 | -27.869% | 1,922 | 12,977 | -56.591% |
| 2026-10-09 | 7.3500 | 7.3500 | 5.8500 | 6.1000 | -16.438% | 1,643 | 12,461 | -68.689% |
| 2026-10-08 | 8.6500 | 9.2000 | 6.6000 | 7.3000 | -27.000% | 2,700 | 11,144 | -73.836% |
| 2026-10-07 | 9.4800 | 11.0700 | 9.4500 | 10.0000 | +4.167% | 1,747 | 11,064 | -80.900% |
| 2026-10-06 | 11.9500 | 12.3000 | 9.6000 | 9.6000 | -17.027% | 1,682 | 10,311 | -80.104% |
| 2026-10-05 | 11.9500 | 13.2000 | 11.4700 | 11.5700 | -18.233% | 1,208 | 10,206 | -83.492% |
| 2026-10-02 | 17.6500 | 18.8000 | 14.1500 | 14.1500 | -8.414% | 1,866 | 10,578 | -86.502% |
| 2026-10-01 | 14.8000 | 16.3000 | 13.9000 | 15.4500 | -2.401% | 1,196 | 10,401 | -87.638% |
| 2026-09-30 | 13.6100 | 15.8600 | 13.6100 | 15.8300 | +20.840% | 2,391 | 9,768 | -87.934% |
| 2026-09-29 | 13.5000 | 15.0000 | 12.2000 | 13.1000 | -2.530% | 1,904 | 9,529 | -85.420% |
| 2026-09-28 | 17.1500 | 17.1500 | 12.5800 | 13.4400 | -25.910% | 1,194 | 9,866 | -85.789% |
| 2026-09-25 | 20.9500 | 20.9500 | 18.0000 | 18.1400 | -14.635% | 630 | 9,755 | -89.471% |
| 2026-09-24 | 16.5200 | 21.2500 | 16.4500 | 21.2500 | +17.794% | 902 | 10,058 | -91.012% |
| 2026-09-23 | 19.2500 | 19.2500 | 16.0800 | 18.0400 | -6.286% | 2,212 | 10,056 | -89.412% |
| 2026-09-22 | 17.5000 | 19.2500 | 17.1100 | 19.2500 | +6.412% | 912 | 10,212 | -90.078% |
| 2026-09-21 | 14.4600 | 20.5000 | 14.2700 | 18.0900 | +69.859% | 4,768 | 10,653 | -89.442% |
| 2026-09-18 | 11.5000 | 11.5000 | 9.4000 | 10.6500 | -2.740% | 569 | 10,450 | -82.066% |
| 2026-09-17 | 8.8000 | 12.3500 | 8.8000 | 10.9500 | +46.980% | 1,362 | 10,283 | -82.557% |
| 2026-09-16 | 7.7500 | 8.6500 | 6.9000 | 7.4500 | +23.549% | 794 | 10,421 | -74.362% |
| 2026-09-15 | 6.4700 | 7.3500 | 5.7500 | 6.0300 | -3.520% | 448 | 10,226 | -68.325% |
| 2026-09-14 | 6.0500 | 6.7700 | 5.9000 | 6.2500 | -27.326% | 651 | 9,942 | -69.440% |
| 2026-09-11 | 8.6000 | 9.5000 | 8.0500 | 8.6000 | +7.500% | 1,003 | 9,433 | -77.791% |
| 2026-09-10 | 9.1000 | 9.4000 | 7.9000 | 8.0000 | -25.720% | 413 | 9,556 | -76.125% |
| 2026-09-09 | 9.9000 | 11.0500 | 9.9000 | 10.7700 | +4.563% | 592 | 9,364 | -82.266% |
| 2026-09-08 | 8.8000 | 11.0500 | 8.0500 | 10.3000 | +54.887% | 3,946 | 9,305 | -81.456% |
| 2026-09-04 | 4.9500 | 6.7500 | 4.9500 | 6.6500 | +40.000% | 1,811 | 9,728 | -71.278% |
| 2026-09-03 | 4.0000 | 4.9000 | 3.8800 | 4.7500 | +13.095% | 332 | 9,619 | -59.789% |
| 2026-09-02 | 4.0000 | 4.3000 | 3.7500 | 4.2000 | +2.190% | 1,400 | 9,133 | -54.524% |
| 2026-09-01 | 3.7000 | 4.1500 | 3.5000 | 4.1100 | -7.223% | 454 | 9,035 | -53.528% |
| 2026-08-31 | 4.8600 | 5.0600 | 4.2500 | 4.4300 | -2.637% | 286 | 8,960 | -56.885% |
| 2026-08-28 | 5.2900 | 6.1000 | 4.5500 | 4.5500 | -20.175% | 470 | 8,800 | -58.022% |
| 2026-08-27 | 5.1000 | 6.1000 | 4.8000 | 5.7000 | +22.581% | 353 | 8,794 | -66.491% |
| 2026-08-26 | 4.4000 | 4.7000 | 4.1300 | 4.6500 | +2.649% | 397 | 8,735 | -58.925% |
| 2026-08-25 | 5.2000 | 5.4500 | 4.5300 | 4.5300 | -2.581% | 302 | 8,729 | -57.837% |
| 2026-08-24 | 5.4500 | 5.4800 | 4.3300 | 4.6500 | -20.648% | 1,125 | 8,102 | -58.925% |
| 2026-08-21 | 6.8500 | 6.8500 | 5.8000 | 5.8600 | -13.185% | 2,523 | 6,197 | -67.406% |
| 2026-08-20 | 6.5400 | 6.7500 | 5.8000 | 6.7500 | 0.000% | 1,488 | 5,051 | -71.704% |
| 2026-08-19 | 8.4500 | 9.2000 | 6.4100 | 6.7500 | -18.675% | 1,063 | 4,511 | -71.704% |
| 2026-08-18 | 9.8500 | 9.8500 | 8.0000 | 8.3000 | -29.060% | 1,306 | 4,168 | -76.988% |
| 2026-08-17 | 11.8000 | 13.0500 | 11.4000 | 11.7000 | +4.464% | 1,641 | 4,450 | -83.675% |
| 2026-08-14 | 13.6000 | 14.1500 | 11.2000 | 11.2000 | -16.293% | 806 | 4,750 | -82.946% |
| 2026-08-13 | 11.3500 | 14.8000 | 11.2800 | 13.3800 | +18.198% | 1,062 | 4,633 | -85.725% |
| 2026-08-12 | 12.0200 | 12.2000 | 11.0000 | 11.3200 | +11.198% | 243 | 4,542 | -83.127% |
| 2026-08-11 | 10.3500 | 10.7300 | 9.9500 | 10.1800 | -2.770% | 1,131 | 4,574 | -81.238% |
| 2026-08-10 | 10.8500 | 11.6500 | 10.4700 | 10.4700 | -18.075% | 607 | 4,366 | -81.757% |
| 2026-08-07 | 12.8000 | 13.3500 | 12.2500 | 12.7800 | -5.403% | 209 | 4,334 | -85.055% |
| 2026-08-06 | 11.6800 | 14.8000 | 11.6800 | 13.5100 | -3.980% | 1,187 | 4,306 | -85.862% |
| 2026-08-05 | 14.0000 | 15.0000 | 13.0000 | 14.0700 | -2.427% | 283 | 4,267 | -86.425% |
| 2026-08-04 | 12.1500 | 14.5000 | 11.8500 | 14.4200 | +56.739% | 396 | 4,439 | -86.755% |
| 2026-08-03 | 8.3900 | 9.5000 | 7.6500 | 9.2000 | 0.000% | 420 | 4,476 | -79.239% |
| 2026-07-31 | 12.3700 | 12.6000 | 9.2000 | 9.2000 | -7.071% | 91 | 4,450 | -79.239% |
| 2026-07-30 | 8.6000 | 11.2000 | 8.4300 | 9.9000 | +35.989% | 153 | 4,404 | -80.707% |
| 2026-07-29 | 8.6500 | 8.8000 | 7.0000 | 7.2800 | -16.322% | 216 | 4,409 | -73.764% |
| 2026-07-28 | 8.2600 | 9.0500 | 7.4400 | 8.7000 | -14.873% | 231 | 4,442 | -78.046% |
| 2026-07-27 | 11.0500 | 12.1000 | 8.8000 | 10.2200 | -7.175% | 501 | 4,356 | -81.311% |
| 2026-07-24 | 15.2000 | 15.2000 | 10.8000 | 11.0100 | -31.615% | 527 | 4,414 | -82.652% |
| 2026-07-23 | 16.5400 | 17.9500 | 15.7200 | 16.1000 | -11.099% | 163 | 4,387 | -88.137% |
| 2026-07-22 | 19.0500 | 19.5500 | 18.0900 | 18.1100 | -6.166% | 84 | 4,393 | -89.453% |
| 2026-07-21 | 18.1000 | 19.3000 | 17.0200 | 19.3000 | +29.530% | 166 | 4,406 | -90.104% |
| 2026-07-20 | 15.3200 | 16.2800 | 14.6500 | 14.9000 | +2.195% | 4,795 | 7,866 | -87.181% |
| 2026-07-17 | 12.8000 | 15.2800 | 11.3000 | 14.5800 | +3.331% | 6,659 | 2,820 | -86.900% |
| 2026-07-16 | 16.5600 | 16.5600 | 13.9300 | 14.1100 | -19.830% | 189 | 2,785 | -86.464% |
| 2026-07-15 | 19.3500 | 19.3500 | 15.7100 | 17.6000 | -14.935% | 101 | 2,780 | -89.148% |
| 2026-07-14 | 19.6200 | 20.6900 | 17.8500 | 20.6900 | +17.157% | 180 | 2,841 | -90.768% |
| 2026-07-13 | 18.6000 | 19.1000 | 16.8500 | 17.6600 | -16.105% | 1,398 | 1,903 | -89.185% |
| 2026-07-10 | 21.9500 | 22.0600 | 21.0500 | 21.0500 | -10.043% | 59 | 1,904 | -90.926% |
| 2026-07-09 | 25.0900 | 26.1000 | 23.4000 | 23.4000 | +8.283% | 69 | 1,879 | -91.838% |
| 2026-07-08 | 22.3000 | 22.3000 | 19.5500 | 21.6100 | -3.094% | 135 | 1,782 | -91.161% |
| 2026-07-07 | 26.5000 | 26.5000 | 21.8900 | 22.3000 | -27.362% | 109 | 1,748 | -91.435% |
| 2026-07-06 | 29.9700 | 33.1000 | 29.8800 | 30.7000 | +5.862% | 96 | 1,719 | -93.779% |
| 2026-07-02 | 32.5500 | 34.8000 | 27.7800 | 29.0000 | -12.121% | 1,685 | 1,229 | -93.414% |
| 2026-07-01 | 38.0000 | 38.1000 | 33.0000 | 33.0000 | -23.788% | 128 | 1,165 | -94.212% |
| 2026-06-30 | 38.9000 | 44.4000 | 38.9000 | 43.3000 | +21.051% | 27 | 1,174 | -95.589% |
| 2026-06-29 | 32.7500 | 36.5000 | 28.2100 | 35.7700 | +0.761% | 127 | 1,139 | -94.660% |
| 2026-06-26 | 34.2600 | 35.6200 | 33.5000 | 35.5000 | -1.798% | 13 | 1,137 | -94.620% |
| 2026-06-25 | 37.8900 | 37.9000 | 34.4500 | 36.1500 | -1.900% | 22 | 1,142 | -94.716% |
| 2026-06-24 | 38.4700 | 39.6500 | 35.2000 | 36.8500 | -4.780% | 61 | 1,152 | -94.817% |
| 2026-06-23 | 36.4500 | 41.1000 | 35.5500 | 38.7000 | -12.045% | 53 | 1,162 | -95.065% |
| 2026-06-22 | 44.0000 | 44.4100 | 41.5500 | 44.0000 | +12.821% | 110 | 1,197 | -95.659% |
| 2026-06-18 | 38.7500 | 40.0000 | 35.2500 | 39.0000 | +33.106% | 351 | 1,408 | -95.103% |
| 2026-06-17 | 30.2600 | 32.3000 | 28.0000 | 29.3000 | +6.236% | 115 | 1,379 | -93.481% |
| 2026-06-16 | 34.5000 | 34.5000 | 27.5800 | 27.5800 | -21.200% | 183 | 1,318 | -93.075% |
| 2026-06-15 | 38.0000 | 38.1700 | 34.5000 | 35.0000 | +3.032% | 240 | 1,485 | -94.543% |
| 2026-06-12 | 27.9400 | 35.1000 | 27.3000 | 33.9700 | +21.844% | 130 | 1,463 | -94.377% |
| 2026-06-11 | 25.7300 | 29.4800 | 25.0000 | 27.8800 | +33.397% | 670 | 1,072 | -93.149% |
| 2026-06-10 | 21.5000 | 23.3400 | 20.8500 | 20.9000 | -2.791% | 60 | 1,053 | -90.861% |
| 2026-06-09 | 24.3600 | 24.3600 | 17.8700 | 21.5000 | -8.394% | 64 | 1,035 | -91.116% |
| 2026-06-08 | 23.2000 | 24.9500 | 21.5000 | 23.4700 | +34.038% | 155 | 1,044 | -91.862% |
| 2026-06-05 | 20.0600 | 20.2000 | 17.2000 | 17.5100 | -28.531% | 147 | 1,016 | -89.092% |
| 2026-06-04 | 22.2900 | 24.5000 | 21.3000 | 24.5000 | -0.407% | 39 | 999 | -92.204% |
| 2026-06-03 | 27.6500 | 28.0000 | 24.1500 | 24.6000 | +12.483% | 113 | 968 | -92.236% |
| 2026-06-02 | 22.1500 | 22.5000 | 20.0500 | 21.8700 | -3.656% | 92 | 933 | -91.267% |
| 2026-06-01 | 22.0800 | 26.0600 | 21.5000 | 22.7000 | -13.392% | 108 | 909 | -91.586% |
| 2026-05-29 | 33.0500 | 33.0500 | 25.9000 | 26.2100 | -11.303% | 73 | 873 | -92.713% |
| 2026-05-28 | 29.5000 | 30.3200 | 27.5000 | 29.5500 | -2.152% | 101 | 820 | -93.536% |
| 2026-05-27 | 32.0500 | 32.0500 | 28.3500 | 30.2000 | -5.772% | 116 | 801 | -93.675% |
| 2026-05-26 | 30.2500 | 32.6500 | 29.5500 | 32.0500 | +8.644% | 116 | 784 | -94.041% |
| 2026-05-22 | 28.3000 | 31.1000 | 28.3000 | 29.5000 | +4.796% | 108 | 736 | -93.525% |
| 2026-05-21 | 26.0000 | 28.7500 | 25.7000 | 28.1500 | -3.629% | 103 | 699 | -93.215% |
| 2026-05-20 | 29.0000 | 31.2100 | 26.8000 | 29.2100 | +27.277% | 139 | 639 | -93.461% |
| 2026-05-19 | 21.6600 | 24.9900 | 19.4500 | 22.9500 | +5.420% | 30 | 641 | -91.678% |
| 2026-05-18 | 26.6000 | 26.6000 | 20.8000 | 21.7700 | -8.874% | 51 | 634 | -91.226% |
| 2026-05-15 | 23.9500 | 24.0800 | 22.3500 | 23.8900 | -15.880% | 44 | 639 | -92.005% |
| 2026-05-14 | 27.3400 | 30.0000 | 27.3400 | 28.4000 | -8.682% | 86 | 609 | -93.275% |
| 2026-05-13 | 31.8300 | 32.6700 | 29.7300 | 31.1000 | -0.797% | 199 | 495 | -93.859% |
| 2026-05-12 | 34.5200 | 35.2700 | 27.7500 | 31.3500 | -17.932% | 63 | 469 | -93.907% |
| 2026-05-11 | 38.6900 | 40.0000 | 35.9000 | 38.2000 | +9.424% | 61 | 472 | -95.000% |
| 2026-05-08 | 26.0000 | 38.6900 | 26.0000 | 34.9100 | +48.175% | 300 | 472 | -94.529% |
| 2026-05-07 | 26.0000 | 26.4500 | 23.5600 | 23.5600 | -8.859% | 112 | 432 | -91.893% |
| 2026-05-06 | 26.0000 | 26.2500 | 22.1500 | 25.8500 | +11.326% | 106 | 391 | -92.611% |
| 2026-05-05 | 17.6500 | 24.8000 | 17.6500 | 23.2200 | +46.962% | 169 | 348 | -91.774% |
| 2026-05-04 | 17.1400 | 17.8500 | 15.8000 | 15.8000 | -13.187% | 37 | 335 | -87.911% |
| 2026-05-01 | 15.4900 | 18.4000 | 15.4900 | 18.2000 | +23.810% | 68 | 303 | -89.505% |
| 2026-04-30 | 15.7500 | 15.7500 | 13.2500 | 14.7000 | -1.143% | 102 | 263 | -87.007% |
| 2026-04-29 | 10.4400 | 14.8700 | 10.4400 | 14.8700 | +59.037% | 226 | 211 | -87.155% |
| 2026-04-28 | 9.0500 | 9.7000 | 8.2000 | 9.3500 | +0.754% | 219 | 24 | -79.572% |
| 2026-04-27 | 10.0000 | 11.0500 | 9.2800 | 9.2800 | 0.000% | 28 | 0 | -79.418% |