INTC261218C00125000
INTC Dec 18 2026 125.00 Call
optionOPRA
EODOct 16, 2026
1.48USD-40.800%(-1.02)784Vol13,608OI
INTC261218C00125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2.1000 | 2.1000 | 1.4500 | 1.4800 | -40.800% | 784 | 13,390 | 0.000% |
| 2026-10-15 | 2.0000 | 2.7500 | 1.7700 | 2.5000 | -16.667% | 1,609 | 13,266 | -40.800% |
| 2026-10-14 | 3.6200 | 3.6800 | 3.0000 | 3.0000 | -26.829% | 384 | 13,244 | -50.667% |
| 2026-10-13 | 3.1600 | 4.1000 | 2.8300 | 4.1000 | +17.143% | 5,487 | 14,603 | -63.902% |
| 2026-10-12 | 4.3100 | 4.3100 | 3.3900 | 3.5000 | -28.571% | 355 | 14,609 | -57.714% |
| 2026-10-09 | 6.0000 | 6.2200 | 4.8000 | 4.9000 | -18.333% | 1,625 | 14,557 | -69.796% |
| 2026-10-08 | 7.0000 | 7.6500 | 5.5300 | 6.0000 | -28.571% | 5,948 | 9,770 | -75.333% |
| 2026-10-07 | 7.8000 | 9.2000 | 7.6500 | 8.4000 | +4.738% | 426 | 9,612 | -82.381% |
| 2026-10-06 | 10.0000 | 10.1400 | 8.0200 | 8.0200 | -17.063% | 1,281 | 10,076 | -81.546% |
| 2026-10-05 | 10.4000 | 11.3500 | 9.6300 | 9.6700 | -20.738% | 1,847 | 9,984 | -84.695% |
| 2026-10-02 | 15.3500 | 16.2500 | 12.2000 | 12.2000 | -7.295% | 2,130 | 10,507 | -87.869% |
| 2026-10-01 | 12.9000 | 14.1500 | 12.2000 | 13.1600 | -4.291% | 569 | 10,319 | -88.754% |
| 2026-09-30 | 13.2600 | 13.8300 | 12.0000 | 13.7500 | +22.222% | 1,728 | 9,035 | -89.236% |
| 2026-09-29 | 11.2500 | 13.0300 | 11.2000 | 11.2500 | -2.174% | 407 | 8,909 | -86.844% |
| 2026-09-28 | 14.8800 | 14.8800 | 10.9000 | 11.5000 | -27.990% | 299 | 8,852 | -87.130% |
| 2026-09-25 | 18.3000 | 18.3000 | 15.8000 | 15.9700 | -14.370% | 444 | 8,740 | -90.733% |
| 2026-09-24 | 14.9500 | 18.8800 | 14.9500 | 18.6500 | +19.093% | 562 | 8,753 | -92.064% |
| 2026-09-23 | 16.6400 | 16.6400 | 14.1800 | 15.6600 | -7.882% | 550 | 8,523 | -90.549% |
| 2026-09-22 | 15.4300 | 17.1500 | 15.1500 | 17.0000 | +3.849% | 651 | 8,246 | -91.294% |
| 2026-09-21 | 12.7000 | 18.3500 | 12.4000 | 16.3700 | +82.905% | 6,939 | 11,162 | -90.959% |
| 2026-09-18 | 9.7000 | 9.7000 | 8.1000 | 8.9500 | -5.789% | 330 | 11,101 | -83.464% |
| 2026-09-17 | 7.5500 | 10.7000 | 7.5500 | 9.5000 | +49.606% | 919 | 11,025 | -84.421% |
| 2026-09-16 | 6.7000 | 6.8500 | 5.9000 | 6.3500 | +27.767% | 188 | 10,992 | -76.693% |
| 2026-09-15 | 6.1000 | 6.1000 | 4.9500 | 4.9700 | -6.226% | 101 | 10,952 | -70.221% |
| 2026-09-14 | 5.1500 | 5.8000 | 5.0300 | 5.3000 | -28.859% | 819 | 10,254 | -72.075% |
| 2026-09-11 | 7.2800 | 8.1500 | 7.1500 | 7.4500 | +7.194% | 209 | 10,128 | -80.134% |
| 2026-09-10 | 8.1700 | 8.3000 | 6.8900 | 6.9500 | -26.842% | 553 | 9,856 | -78.705% |
| 2026-09-09 | 8.9800 | 9.7500 | 8.7000 | 9.5000 | +4.396% | 432 | 9,913 | -84.421% |
| 2026-09-08 | 7.4500 | 9.7000 | 7.4500 | 9.1000 | +61.922% | 5,702 | 5,620 | -83.736% |
| 2026-09-04 | 4.0000 | 5.6200 | 4.0000 | 5.6200 | +38.765% | 442 | 5,530 | -73.665% |
| 2026-09-03 | 3.4500 | 4.1200 | 3.1900 | 4.0500 | +15.714% | 112 | 5,485 | -63.457% |
| 2026-09-02 | 3.3800 | 3.6400 | 3.2500 | 3.5000 | +0.287% | 67 | 5,477 | -57.714% |
| 2026-09-01 | 3.0400 | 3.5000 | 2.9500 | 3.4900 | -5.163% | 367 | 5,525 | -57.593% |
| 2026-08-31 | 4.0000 | 4.3000 | 3.6000 | 3.6800 | -6.599% | 228 | 5,479 | -59.783% |
| 2026-08-28 | 4.6900 | 5.3000 | 3.8900 | 3.9400 | -17.053% | 359 | 5,436 | -62.437% |
| 2026-08-27 | 4.6800 | 5.0000 | 4.1000 | 4.7500 | +18.750% | 203 | 5,423 | -68.842% |
| 2026-08-26 | 3.8300 | 4.0500 | 3.5000 | 4.0000 | +1.266% | 626 | 5,188 | -63.000% |
| 2026-08-25 | 4.7500 | 4.7500 | 3.9500 | 3.9500 | -1.250% | 199 | 5,178 | -62.532% |
| 2026-08-24 | 5.0000 | 5.0000 | 3.7000 | 4.0000 | -21.569% | 504 | 5,223 | -63.000% |
| 2026-08-21 | 5.4100 | 5.6000 | 5.0500 | 5.1000 | -12.821% | 159 | 5,159 | -70.980% |
| 2026-08-20 | 5.6500 | 5.9000 | 5.0500 | 5.8500 | +0.343% | 214 | 5,026 | -74.701% |
| 2026-08-19 | 6.4900 | 6.5000 | 5.5500 | 5.8300 | -19.697% | 773 | 4,968 | -74.614% |
| 2026-08-18 | 8.6000 | 8.7500 | 6.9500 | 7.2600 | -31.185% | 773 | 5,424 | -79.614% |
| 2026-08-17 | 10.5000 | 11.3500 | 10.1700 | 10.5500 | +1.151% | 93 | 5,422 | -85.972% |
| 2026-08-14 | 12.2700 | 12.7200 | 10.4000 | 10.4300 | -12.720% | 152 | 5,407 | -85.810% |
| 2026-08-13 | 10.0000 | 13.1800 | 10.0000 | 11.9500 | +17.157% | 75 | 5,383 | -87.615% |
| 2026-08-12 | 11.0000 | 11.0000 | 9.7500 | 10.2000 | +13.333% | 65 | 5,385 | -85.490% |
| 2026-08-11 | 8.9300 | 9.5000 | 8.9300 | 9.0000 | -5.263% | 220 | 5,181 | -83.556% |
| 2026-08-10 | 10.1400 | 10.2000 | 9.5000 | 9.5000 | -18.734% | 49 | 5,183 | -84.421% |
| 2026-08-07 | 13.1500 | 13.2500 | 10.7000 | 11.6900 | -0.932% | 86 | 5,197 | -87.340% |
| 2026-08-06 | 11.2500 | 12.8000 | 10.8300 | 11.8000 | -6.349% | 43 | 5,186 | -87.458% |
| 2026-08-05 | 12.3900 | 13.6000 | 12.1000 | 12.6000 | -5.970% | 286 | 5,166 | -88.254% |
| 2026-08-04 | 10.0000 | 13.4000 | 9.9500 | 13.4000 | +63.415% | 838 | 4,569 | -88.955% |
| 2026-08-03 | 7.1200 | 8.4200 | 6.8000 | 8.2000 | -2.497% | 1,388 | 5,480 | -81.951% |
| 2026-07-31 | 11.0000 | 11.3100 | 8.4100 | 8.4100 | -5.506% | 102 | 5,442 | -82.402% |
| 2026-07-30 | 8.0000 | 10.0000 | 8.0000 | 8.9000 | +36.923% | 45 | 5,431 | -83.371% |
| 2026-07-29 | 7.9500 | 7.9500 | 6.3400 | 6.5000 | -13.907% | 74 | 5,454 | -77.231% |
| 2026-07-28 | 8.0000 | 8.0000 | 6.6500 | 7.5500 | -18.378% | 125 | 5,445 | -80.397% |
| 2026-07-27 | 10.2200 | 10.2200 | 8.2300 | 9.2500 | -7.500% | 153 | 5,446 | -84.000% |
| 2026-07-24 | 13.2500 | 13.2500 | 10.0000 | 10.0000 | -33.775% | 240 | 5,590 | -85.200% |
| 2026-07-23 | 16.3000 | 16.3000 | 14.7500 | 15.1000 | -6.962% | 1,927 | 3,766 | -90.199% |
| 2026-07-22 | 18.0000 | 18.3000 | 16.2300 | 16.2300 | -6.831% | 680 | 3,302 | -90.881% |
| 2026-07-21 | 16.6500 | 17.6500 | 15.6000 | 17.4200 | +26.415% | 115 | 3,269 | -91.504% |
| 2026-07-20 | 14.4700 | 14.5500 | 13.7000 | 13.7800 | +6.000% | 26 | 3,273 | -89.260% |
| 2026-07-17 | 11.3000 | 14.1000 | 10.3400 | 13.0000 | +1.089% | 368 | 3,015 | -88.615% |
| 2026-07-16 | 14.5200 | 14.7900 | 12.7900 | 12.8600 | -17.564% | 492 | 3,291 | -88.491% |
| 2026-07-15 | 17.5000 | 17.5000 | 14.3000 | 15.6000 | -19.588% | 158 | 3,312 | -90.513% |
| 2026-07-14 | 18.5000 | 19.4000 | 16.3500 | 19.4000 | +18.654% | 14 | 3,311 | -92.371% |
| 2026-07-13 | 17.3000 | 17.4700 | 15.6000 | 16.3500 | -17.508% | 34 | 3,306 | -90.948% |
| 2026-07-10 | 19.7000 | 20.3000 | 19.3800 | 19.8200 | -11.121% | 13 | 3,299 | -92.533% |
| 2026-07-09 | 23.8700 | 24.0500 | 22.2600 | 22.3000 | +12.626% | 308 | 3,256 | -93.363% |
| 2026-07-08 | 20.2500 | 20.2500 | 18.1700 | 19.8000 | -4.578% | 132 | 3,204 | -92.525% |
| 2026-07-07 | 23.6500 | 23.6500 | 20.2700 | 20.7500 | -26.937% | 223 | 3,080 | -92.867% |
| 2026-07-06 | 28.0000 | 31.3500 | 27.9700 | 28.4000 | +4.029% | 100 | 3,106 | -94.789% |
| 2026-07-02 | 31.0100 | 33.1400 | 26.0000 | 27.3000 | -12.724% | 235 | 3,043 | -94.579% |
| 2026-07-01 | 35.9000 | 35.9000 | 31.2500 | 31.2800 | -21.995% | 44 | 3,038 | -95.269% |
| 2026-06-30 | 36.0000 | 42.0300 | 36.0000 | 40.1000 | +17.595% | 66 | 3,061 | -96.309% |
| 2026-06-29 | 31.1000 | 34.1000 | 26.4200 | 34.1000 | +3.271% | 167 | 3,045 | -95.660% |
| 2026-06-26 | 32.0000 | 34.2000 | 31.4100 | 33.0200 | -8.507% | 94 | 2,985 | -95.518% |
| 2026-06-25 | 40.0000 | 41.3000 | 32.2000 | 36.0900 | +3.856% | 60 | 2,989 | -95.899% |
| 2026-06-24 | 37.0800 | 38.5000 | 33.0500 | 34.7500 | -2.933% | 56 | 2,989 | -95.741% |
| 2026-06-23 | 36.1500 | 39.9000 | 35.1500 | 35.8000 | -14.579% | 44 | 3,008 | -95.866% |
| 2026-06-22 | 40.0600 | 42.2500 | 39.9000 | 41.9100 | +13.270% | 27 | 3,016 | -96.469% |
| 2026-06-18 | 35.0000 | 37.6500 | 32.8500 | 37.0000 | +33.574% | 158 | 3,019 | -96.000% |
| 2026-06-17 | 28.5000 | 30.5800 | 26.8000 | 27.7000 | +7.782% | 211 | 3,007 | -94.657% |
| 2026-06-16 | 31.5600 | 33.0000 | 25.7000 | 25.7000 | -21.766% | 240 | 2,920 | -94.241% |
| 2026-06-15 | 34.0000 | 36.1900 | 32.7000 | 32.8500 | +4.286% | 132 | 2,895 | -95.495% |
| 2026-06-12 | 26.2400 | 33.6000 | 25.2000 | 31.5000 | +20.413% | 269 | 2,752 | -95.302% |
| 2026-06-11 | 24.2000 | 27.5000 | 23.0600 | 26.1600 | +28.804% | 170 | 2,796 | -94.343% |
| 2026-06-10 | 22.0500 | 22.0500 | 19.3500 | 20.3100 | -1.023% | 92 | 2,801 | -92.713% |
| 2026-06-09 | 22.4000 | 22.7500 | 16.9900 | 20.5200 | -10.197% | 303 | 2,603 | -92.788% |
| 2026-06-08 | 21.0000 | 23.5000 | 19.8300 | 22.8500 | +44.164% | 124 | 2,574 | -93.523% |
| 2026-06-05 | 19.2000 | 19.2000 | 15.8500 | 15.8500 | -29.399% | 169 | 2,565 | -90.662% |
| 2026-06-04 | 20.2500 | 22.7000 | 19.9100 | 22.4500 | -2.179% | 119 | 2,481 | -93.408% |
| 2026-06-03 | 25.7000 | 25.7000 | 22.3900 | 22.9500 | +13.222% | 73 | 2,471 | -93.551% |
| 2026-06-02 | 19.5000 | 21.3100 | 18.5500 | 20.2700 | -6.288% | 243 | 2,563 | -92.699% |
| 2026-06-01 | 20.0000 | 24.2200 | 20.0000 | 21.6300 | -16.163% | 125 | 2,530 | -93.158% |
| 2026-05-29 | 29.3000 | 30.7500 | 25.8000 | 25.8000 | -7.061% | 51 | 2,520 | -94.264% |
| 2026-05-28 | 28.5400 | 28.6000 | 25.3100 | 27.7600 | -0.857% | 47 | 2,506 | -94.669% |
| 2026-05-27 | 31.0000 | 31.0000 | 26.4000 | 28.0000 | -6.977% | 75 | 2,487 | -94.714% |
| 2026-05-26 | 28.4500 | 31.0000 | 27.2500 | 30.1000 | +8.625% | 61 | 2,467 | -95.083% |
| 2026-05-22 | 27.4000 | 29.1000 | 26.8900 | 27.7100 | +6.988% | 161 | 2,472 | -94.659% |
| 2026-05-21 | 27.7000 | 27.7000 | 25.1000 | 25.9000 | -3.896% | 95 | 2,408 | -94.286% |
| 2026-05-20 | 27.6500 | 28.3500 | 25.0000 | 26.9500 | +16.415% | 18 | 2,404 | -94.508% |
| 2026-05-19 | 21.0300 | 23.1500 | 17.8000 | 23.1500 | +16.332% | 133 | 2,331 | -93.607% |
| 2026-05-18 | 24.4000 | 24.4000 | 19.2000 | 19.9000 | -7.657% | 44 | 2,352 | -92.563% |
| 2026-05-15 | 22.3500 | 22.6500 | 21.0200 | 21.5500 | -17.401% | 104 | 2,376 | -93.132% |
| 2026-05-14 | 25.0000 | 27.7500 | 25.0000 | 26.0900 | -11.198% | 57 | 2,344 | -94.327% |
| 2026-05-13 | 30.2500 | 31.1500 | 27.5400 | 29.3800 | -1.310% | 205 | 2,273 | -94.963% |
| 2026-05-12 | 33.4000 | 34.6700 | 26.4800 | 29.7700 | -18.617% | 323 | 2,144 | -95.029% |
| 2026-05-11 | 37.8000 | 37.8000 | 32.7000 | 36.5800 | +9.850% | 190 | 2,065 | -95.954% |
| 2026-05-08 | 24.2700 | 37.0000 | 24.2700 | 33.3000 | +51.916% | 1,620 | 775 | -95.556% |
| 2026-05-07 | 22.5000 | 24.5000 | 21.7500 | 21.9200 | -9.979% | 131 | 714 | -93.248% |
| 2026-05-06 | 23.5500 | 24.3500 | 21.8500 | 24.3500 | +10.682% | 191 | 721 | -93.922% |
| 2026-05-05 | 16.9200 | 23.2000 | 16.9200 | 22.0000 | +50.171% | 175 | 628 | -93.273% |
| 2026-05-04 | 15.8700 | 16.4800 | 14.6500 | 14.6500 | -13.824% | 32 | 621 | -89.898% |
| 2026-05-01 | 13.6000 | 17.2500 | 13.6000 | 17.0000 | +26.866% | 185 | 602 | -91.294% |
| 2026-04-30 | 13.1000 | 13.6500 | 12.3500 | 13.4000 | -0.372% | 36 | 615 | -88.955% |
| 2026-04-29 | 9.5000 | 13.4500 | 9.5000 | 13.4500 | +59.739% | 302 | 607 | -88.996% |
| 2026-04-28 | 7.7500 | 8.7000 | 7.5500 | 8.4200 | -4.318% | 211 | 526 | -82.423% |
| 2026-04-27 | 9.0000 | 10.0000 | 8.2000 | 8.8000 | 0.000% | 655 | 0 | -83.182% |