INTC261218C00130000
INTC Dec 18 2026 130.00 Call
optionOPRA
EODOct 16, 2026
1.17USD-41.206%(-0.82)2,272Vol18,140OI
INTC261218C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.7400 | 1.7800 | 1.1000 | 1.1700 | -41.206% | 2,272 | 18,234 | 0.000% |
| 2026-10-15 | 1.7700 | 2.2500 | 1.3800 | 1.9900 | -17.427% | 2,884 | 17,424 | -41.206% |
| 2026-10-14 | 2.6600 | 3.0000 | 2.4000 | 2.4100 | -26.970% | 2,485 | 16,391 | -51.452% |
| 2026-10-13 | 2.6000 | 3.3000 | 2.2000 | 3.3000 | +19.565% | 4,063 | 14,977 | -64.545% |
| 2026-10-12 | 3.5000 | 3.5000 | 2.7100 | 2.7600 | -31.000% | 1,743 | 14,086 | -57.609% |
| 2026-10-09 | 5.0000 | 5.0000 | 3.9000 | 4.0000 | -18.699% | 1,537 | 14,394 | -70.750% |
| 2026-10-08 | 6.1500 | 6.4500 | 4.4500 | 4.9200 | -30.213% | 3,916 | 13,987 | -76.220% |
| 2026-10-07 | 6.5500 | 7.7600 | 6.4000 | 7.0500 | +4.290% | 478 | 13,848 | -83.404% |
| 2026-10-06 | 8.6000 | 8.7900 | 6.7500 | 6.7600 | -17.661% | 1,328 | 13,591 | -82.692% |
| 2026-10-05 | 8.6100 | 9.7000 | 8.1500 | 8.2100 | -21.058% | 382 | 13,572 | -85.749% |
| 2026-10-02 | 13.0800 | 14.3000 | 10.4000 | 10.4000 | -9.957% | 2,621 | 12,336 | -88.750% |
| 2026-10-01 | 11.0500 | 12.5000 | 10.4500 | 11.5500 | -3.509% | 1,828 | 13,221 | -89.870% |
| 2026-09-30 | 11.2000 | 11.9700 | 10.3000 | 11.9700 | +23.022% | 2,686 | 12,486 | -90.226% |
| 2026-09-29 | 10.1000 | 11.4500 | 9.4400 | 9.7300 | -2.211% | 1,612 | 12,050 | -87.975% |
| 2026-09-28 | 12.9000 | 13.1500 | 9.3500 | 9.9500 | -29.181% | 957 | 12,000 | -88.241% |
| 2026-09-25 | 16.3800 | 16.3800 | 13.9500 | 14.0500 | -16.119% | 785 | 11,826 | -91.673% |
| 2026-09-24 | 13.2000 | 16.9000 | 13.1400 | 16.7500 | +23.162% | 857 | 11,709 | -93.015% |
| 2026-09-23 | 15.0500 | 15.0500 | 12.3800 | 13.6000 | -9.333% | 1,266 | 12,186 | -91.397% |
| 2026-09-22 | 13.6700 | 15.2000 | 13.2000 | 15.0000 | +4.167% | 2,229 | 13,922 | -92.200% |
| 2026-09-21 | 10.1500 | 16.4500 | 10.1500 | 14.4000 | +84.615% | 1,979 | 14,312 | -91.875% |
| 2026-09-18 | 8.3000 | 8.3000 | 6.9000 | 7.8000 | -4.878% | 1,361 | 13,561 | -85.000% |
| 2026-09-17 | 6.4500 | 9.3500 | 6.4500 | 8.2000 | +49.091% | 682 | 13,760 | -85.732% |
| 2026-09-16 | 5.5000 | 6.3500 | 5.0000 | 5.5000 | +29.412% | 3,948 | 12,052 | -78.727% |
| 2026-09-15 | 5.0500 | 5.2500 | 4.1500 | 4.2500 | -8.602% | 652 | 12,378 | -72.471% |
| 2026-09-14 | 4.4700 | 4.9000 | 4.3000 | 4.6500 | -27.907% | 394 | 12,454 | -74.839% |
| 2026-09-11 | 5.4000 | 7.1200 | 5.4000 | 6.4500 | +7.500% | 2,459 | 11,131 | -81.860% |
| 2026-09-10 | 7.0000 | 7.1300 | 5.8500 | 6.0000 | -26.829% | 780 | 10,949 | -80.500% |
| 2026-09-09 | 7.6300 | 8.6000 | 7.6300 | 8.2000 | +1.863% | 353 | 10,992 | -85.732% |
| 2026-09-08 | 6.4000 | 8.6000 | 6.2500 | 8.0500 | +62.626% | 5,054 | 8,073 | -85.466% |
| 2026-09-04 | 3.6500 | 4.9500 | 3.6500 | 4.9500 | +43.478% | 1,632 | 7,384 | -76.364% |
| 2026-09-03 | 2.8000 | 3.5500 | 2.8000 | 3.4500 | +15.772% | 182 | 7,319 | -66.087% |
| 2026-09-02 | 3.0000 | 3.0500 | 2.7900 | 2.9800 | +2.759% | 212 | 7,277 | -60.738% |
| 2026-09-01 | 2.6200 | 3.0000 | 2.5400 | 2.9000 | -7.348% | 329 | 7,340 | -59.655% |
| 2026-08-31 | 3.7500 | 3.7500 | 3.1000 | 3.1300 | -7.941% | 170 | 7,284 | -62.620% |
| 2026-08-28 | 4.2000 | 4.5900 | 3.3300 | 3.4000 | -19.811% | 159 | 7,261 | -65.588% |
| 2026-08-27 | 3.8000 | 4.5200 | 3.5000 | 4.2400 | +22.543% | 227 | 7,227 | -72.406% |
| 2026-08-26 | 3.2500 | 3.6000 | 3.0500 | 3.4600 | +0.290% | 324 | 7,000 | -66.185% |
| 2026-08-25 | 4.0500 | 4.0500 | 3.4000 | 3.4500 | 0.000% | 126 | 6,963 | -66.087% |
| 2026-08-24 | 3.8700 | 4.0000 | 3.2200 | 3.4500 | -23.673% | 261 | 6,903 | -66.087% |
| 2026-08-21 | 5.0700 | 5.0700 | 4.4500 | 4.5200 | -9.780% | 737 | 6,563 | -74.115% |
| 2026-08-20 | 4.8600 | 5.1000 | 4.4300 | 5.0100 | -1.957% | 394 | 6,493 | -76.647% |
| 2026-08-19 | 6.6000 | 6.6000 | 4.8000 | 5.1100 | -19.273% | 364 | 6,375 | -77.104% |
| 2026-08-18 | 7.4000 | 7.6500 | 6.1500 | 6.3300 | -31.935% | 312 | 6,189 | -81.517% |
| 2026-08-17 | 9.1800 | 10.3500 | 9.0000 | 9.3000 | 0.000% | 495 | 5,986 | -87.419% |
| 2026-08-14 | 10.5000 | 11.4300 | 9.2800 | 9.3000 | -13.488% | 162 | 6,013 | -87.419% |
| 2026-08-13 | 8.9800 | 12.0000 | 8.9600 | 10.7500 | +16.848% | 1,557 | 5,025 | -89.116% |
| 2026-08-12 | 9.6100 | 10.0000 | 8.6500 | 9.2000 | +15.000% | 207 | 5,026 | -87.283% |
| 2026-08-11 | 8.2900 | 8.5400 | 7.9000 | 8.0000 | -7.514% | 88 | 4,973 | -85.375% |
| 2026-08-10 | 9.4000 | 9.4000 | 8.5300 | 8.6500 | -18.009% | 147 | 4,948 | -86.474% |
| 2026-08-07 | 12.0000 | 12.0000 | 9.7500 | 10.5500 | -2.315% | 244 | 4,920 | -88.910% |
| 2026-08-06 | 10.2000 | 12.0500 | 9.5000 | 10.8000 | -10.744% | 65 | 4,902 | -89.167% |
| 2026-08-05 | 11.3000 | 12.3000 | 10.6000 | 12.1000 | -0.820% | 230 | 4,845 | -90.331% |
| 2026-08-04 | 8.7000 | 12.2000 | 8.7000 | 12.2000 | +67.123% | 167 | 4,828 | -90.410% |
| 2026-08-03 | 6.4000 | 7.6500 | 5.8500 | 7.3000 | -5.563% | 230 | 4,841 | -83.973% |
| 2026-07-31 | 10.3100 | 10.3100 | 7.7300 | 7.7300 | -3.736% | 1,222 | 5,012 | -84.864% |
| 2026-07-30 | 6.5000 | 9.1000 | 6.5000 | 8.0300 | +41.125% | 341 | 4,976 | -85.430% |
| 2026-07-29 | 7.1000 | 7.1000 | 5.6900 | 5.6900 | -18.129% | 152 | 5,014 | -79.438% |
| 2026-07-28 | 6.6500 | 7.1400 | 5.9000 | 6.9500 | -16.965% | 547 | 5,012 | -83.165% |
| 2026-07-27 | 9.1000 | 9.6600 | 7.2500 | 8.3700 | -6.585% | 681 | 4,699 | -86.022% |
| 2026-07-24 | 13.0000 | 13.0000 | 8.8500 | 8.9600 | -33.875% | 374 | 4,775 | -86.942% |
| 2026-07-23 | 15.1100 | 15.1100 | 13.3000 | 13.5500 | -9.365% | 51 | 4,788 | -91.365% |
| 2026-07-22 | 14.5500 | 16.5500 | 14.5500 | 14.9500 | -9.339% | 303 | 4,710 | -92.174% |
| 2026-07-21 | 15.3500 | 16.4900 | 14.3500 | 16.4900 | +31.920% | 185 | 4,745 | -92.905% |
| 2026-07-20 | 12.8000 | 14.0900 | 12.5000 | 12.5000 | +14.679% | 79 | 4,753 | -90.640% |
| 2026-07-17 | 10.0000 | 12.8500 | 9.5000 | 10.9000 | -11.165% | 1,526 | 3,375 | -89.266% |
| 2026-07-16 | 13.7000 | 13.7900 | 11.8500 | 12.2700 | -16.246% | 477 | 3,507 | -90.465% |
| 2026-07-15 | 16.8000 | 16.9300 | 12.9500 | 14.6500 | -17.325% | 1,064 | 4,010 | -92.014% |
| 2026-07-14 | 16.8500 | 17.7200 | 15.0500 | 17.7200 | +18.846% | 78 | 4,014 | -93.397% |
| 2026-07-13 | 16.6500 | 16.6500 | 14.3000 | 14.9100 | -19.405% | 168 | 3,980 | -92.153% |
| 2026-07-10 | 18.3000 | 18.9300 | 17.9600 | 18.5000 | -8.642% | 33 | 3,953 | -93.676% |
| 2026-07-09 | 21.6000 | 22.7500 | 20.2500 | 20.2500 | +6.076% | 31 | 3,957 | -94.222% |
| 2026-07-08 | 19.0500 | 19.1300 | 16.9100 | 19.0900 | -1.139% | 123 | 3,977 | -93.871% |
| 2026-07-07 | 22.0000 | 22.0000 | 18.8000 | 19.3100 | -28.349% | 193 | 3,920 | -93.941% |
| 2026-07-06 | 27.7500 | 29.5000 | 26.4100 | 26.9500 | +7.585% | 63 | 3,912 | -95.659% |
| 2026-07-02 | 28.8000 | 31.0500 | 24.1200 | 25.0500 | -14.563% | 898 | 3,535 | -95.329% |
| 2026-07-01 | 34.8000 | 34.8000 | 29.2000 | 29.3200 | -22.964% | 186 | 3,499 | -96.010% |
| 2026-06-30 | 33.5000 | 39.6500 | 33.5000 | 38.0600 | +17.108% | 219 | 3,614 | -96.926% |
| 2026-06-29 | 28.5000 | 32.5000 | 24.8000 | 32.5000 | +7.261% | 166 | 3,621 | -96.400% |
| 2026-06-26 | 31.7000 | 32.5200 | 30.0000 | 30.3000 | -10.804% | 233 | 3,508 | -96.139% |
| 2026-06-25 | 38.8500 | 39.0000 | 30.0000 | 33.9700 | +4.523% | 329 | 3,599 | -96.556% |
| 2026-06-24 | 35.0000 | 35.7000 | 31.3000 | 32.5000 | -7.143% | 382 | 3,468 | -96.400% |
| 2026-06-23 | 32.3000 | 37.7700 | 31.4700 | 35.0000 | -12.038% | 66 | 3,467 | -96.657% |
| 2026-06-22 | 39.0200 | 40.3500 | 36.5000 | 39.7900 | +12.496% | 176 | 3,462 | -97.060% |
| 2026-06-18 | 32.0000 | 36.0000 | 31.0900 | 35.3700 | +36.564% | 1,157 | 3,009 | -96.692% |
| 2026-06-17 | 26.7000 | 28.7800 | 25.4000 | 25.9000 | +7.069% | 163 | 2,987 | -95.483% |
| 2026-06-16 | 30.2000 | 31.2000 | 24.1900 | 24.1900 | -24.406% | 225 | 3,058 | -95.163% |
| 2026-06-15 | 32.5000 | 34.0000 | 30.9000 | 32.0000 | +7.744% | 572 | 2,984 | -96.344% |
| 2026-06-12 | 24.8100 | 31.8000 | 24.8100 | 29.7000 | +18.091% | 459 | 2,967 | -96.061% |
| 2026-06-11 | 21.7500 | 26.2500 | 21.7500 | 25.1500 | +33.705% | 69 | 2,983 | -95.348% |
| 2026-06-10 | 19.0900 | 20.0000 | 17.7200 | 18.8100 | +1.786% | 70 | 2,996 | -93.780% |
| 2026-06-09 | 22.4000 | 22.4000 | 15.7500 | 18.4800 | -9.898% | 375 | 2,947 | -93.669% |
| 2026-06-08 | 19.0000 | 22.0000 | 18.8000 | 20.5100 | +41.448% | 552 | 2,591 | -94.295% |
| 2026-06-05 | 17.5500 | 17.5500 | 14.5000 | 14.5000 | -32.401% | 440 | 2,394 | -91.931% |
| 2026-06-04 | 20.0000 | 21.4500 | 18.5500 | 21.4500 | +0.752% | 103 | 2,378 | -94.545% |
| 2026-06-03 | 24.8500 | 24.8700 | 20.9200 | 21.2900 | +12.053% | 123 | 2,341 | -94.504% |
| 2026-06-02 | 17.5000 | 19.7400 | 17.1500 | 19.0000 | -6.312% | 40 | 2,359 | -93.842% |
| 2026-06-01 | 18.9000 | 22.6500 | 18.9000 | 20.2800 | -12.586% | 154 | 2,336 | -94.231% |
| 2026-05-29 | 28.1000 | 28.9000 | 23.2000 | 23.2000 | -10.147% | 49 | 2,341 | -94.957% |
| 2026-05-28 | 27.6000 | 27.6000 | 23.6000 | 25.8200 | -2.932% | 39 | 2,354 | -95.469% |
| 2026-05-27 | 27.8000 | 27.8000 | 24.5000 | 26.6000 | -5.000% | 62 | 2,351 | -95.602% |
| 2026-05-26 | 26.0000 | 28.2500 | 24.7900 | 28.0000 | +9.418% | 34 | 2,341 | -95.821% |
| 2026-05-22 | 25.7500 | 27.0000 | 25.4800 | 25.5900 | +2.360% | 62 | 2,340 | -95.428% |
| 2026-05-21 | 24.7000 | 25.6000 | 22.0000 | 25.0000 | -2.572% | 103 | 2,337 | -95.320% |
| 2026-05-20 | 24.5000 | 27.7000 | 23.4000 | 25.6600 | +24.684% | 104 | 2,336 | -95.440% |
| 2026-05-19 | 18.3000 | 22.0000 | 16.3000 | 20.5800 | +5.810% | 763 | 2,275 | -94.315% |
| 2026-05-18 | 22.0000 | 22.0000 | 17.6000 | 19.4500 | -4.187% | 55 | 2,259 | -93.985% |
| 2026-05-15 | 21.1800 | 21.1800 | 19.4200 | 20.3000 | -17.210% | 136 | 2,323 | -94.236% |
| 2026-05-14 | 23.1500 | 26.2300 | 23.1500 | 24.5200 | -12.895% | 96 | 2,326 | -95.228% |
| 2026-05-13 | 29.3000 | 29.4000 | 27.0000 | 28.1500 | +0.071% | 190 | 2,222 | -95.844% |
| 2026-05-12 | 31.3800 | 33.0000 | 24.9000 | 28.1300 | -18.934% | 445 | 2,232 | -95.841% |
| 2026-05-11 | 34.5400 | 36.0300 | 31.2500 | 34.7000 | +11.396% | 1,083 | 2,251 | -96.628% |
| 2026-05-08 | 22.0000 | 35.2500 | 22.0000 | 31.1500 | +47.981% | 465 | 2,203 | -96.244% |
| 2026-05-07 | 22.0000 | 23.1300 | 20.5000 | 21.0500 | -7.310% | 320 | 2,265 | -94.442% |
| 2026-05-06 | 20.9600 | 22.8000 | 19.7000 | 22.7100 | +13.550% | 277 | 2,220 | -94.848% |
| 2026-05-05 | 17.0000 | 22.0000 | 16.9500 | 20.0000 | +49.254% | 575 | 2,164 | -94.150% |
| 2026-05-04 | 14.3000 | 15.4000 | 13.4000 | 13.4000 | -15.457% | 1,813 | 1,368 | -91.269% |
| 2026-05-01 | 13.2500 | 16.0500 | 13.2500 | 15.8500 | +23.346% | 420 | 1,174 | -92.618% |
| 2026-04-30 | 13.1500 | 13.1500 | 11.0900 | 12.8500 | -1.002% | 140 | 1,147 | -90.895% |
| 2026-04-29 | 8.7000 | 13.0500 | 8.7000 | 12.9800 | +68.353% | 1,474 | 216 | -90.986% |
| 2026-04-28 | 7.1000 | 8.0000 | 6.8500 | 7.7100 | 0.000% | 265 | 0 | -84.825% |