INTC261218C00135000
INTC Dec 18 2026 135.00 Call
optionOPRA
EODOct 16, 2026
0.90USD-47.674%(-0.82)1,104Vol9,589OI
INTC261218C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.3800 | 1.3800 | 0.8500 | 0.9000 | -47.674% | 1,104 | 9,644 | 0.000% |
| 2026-10-15 | 1.4300 | 1.7600 | 1.1400 | 1.7200 | -14.000% | 1,572 | 9,974 | -47.674% |
| 2026-10-14 | 2.2200 | 2.4200 | 1.9000 | 2.0000 | -23.954% | 785 | 9,601 | -55.000% |
| 2026-10-13 | 2.0000 | 2.6300 | 1.8000 | 2.6300 | +16.372% | 537 | 9,427 | -65.779% |
| 2026-10-12 | 2.7500 | 2.7500 | 2.1800 | 2.2600 | -31.515% | 304 | 9,532 | -60.177% |
| 2026-10-09 | 3.7700 | 3.8800 | 3.1500 | 3.3000 | -19.118% | 417 | 9,658 | -72.727% |
| 2026-10-08 | 4.9500 | 5.4000 | 3.7000 | 4.0800 | -32.000% | 521 | 9,685 | -77.941% |
| 2026-10-07 | 5.6000 | 6.5500 | 5.6000 | 6.0000 | 0.000% | 305 | 9,513 | -85.000% |
| 2026-10-06 | 7.3500 | 7.3500 | 5.8000 | 6.0000 | -13.043% | 1,135 | 9,187 | -85.000% |
| 2026-10-05 | 7.6500 | 8.2000 | 6.9000 | 6.9000 | -22.905% | 269 | 9,146 | -86.957% |
| 2026-10-02 | 11.8400 | 12.2000 | 8.8000 | 8.9500 | -9.596% | 2,474 | 7,485 | -89.944% |
| 2026-10-01 | 9.5500 | 10.4000 | 9.1800 | 9.9000 | -6.161% | 4,944 | 10,469 | -90.909% |
| 2026-09-30 | 9.1500 | 10.5500 | 9.1500 | 10.5500 | +24.852% | 4,425 | 7,864 | -91.469% |
| 2026-09-29 | 8.5000 | 9.9000 | 8.4500 | 8.4500 | -1.972% | 78 | 7,851 | -89.349% |
| 2026-09-28 | 11.3000 | 11.3000 | 8.1000 | 8.6200 | -31.315% | 1,171 | 8,421 | -89.559% |
| 2026-09-25 | 14.6500 | 14.6500 | 12.3500 | 12.5500 | -15.488% | 408 | 8,389 | -92.829% |
| 2026-09-24 | 11.4800 | 14.9000 | 11.1500 | 14.8500 | +21.721% | 289 | 8,325 | -93.939% |
| 2026-09-23 | 12.2000 | 12.2000 | 10.8600 | 12.2000 | -8.683% | 723 | 8,410 | -92.623% |
| 2026-09-22 | 12.0200 | 13.3600 | 11.8500 | 13.3600 | +4.867% | 502 | 8,338 | -93.263% |
| 2026-09-21 | 9.6500 | 14.6200 | 9.0000 | 12.7400 | +93.030% | 1,364 | 8,085 | -92.936% |
| 2026-09-18 | 7.4000 | 7.5000 | 5.9600 | 6.6000 | -7.563% | 166 | 8,083 | -86.364% |
| 2026-09-17 | 5.7500 | 8.1500 | 5.7500 | 7.1400 | +62.273% | 457 | 7,980 | -87.395% |
| 2026-09-16 | 5.0000 | 5.4000 | 4.3500 | 4.4000 | +22.222% | 290 | 8,063 | -79.545% |
| 2026-09-15 | 4.3500 | 4.4000 | 3.6000 | 3.6000 | -11.111% | 124 | 8,131 | -75.000% |
| 2026-09-14 | 3.7500 | 4.2000 | 3.7000 | 4.0500 | -27.289% | 182 | 8,120 | -77.778% |
| 2026-09-11 | 5.5000 | 6.2000 | 5.2300 | 5.5700 | +8.155% | 452 | 8,007 | -83.842% |
| 2026-09-10 | 6.3100 | 6.3100 | 5.1500 | 5.1500 | -28.966% | 261 | 7,953 | -82.524% |
| 2026-09-09 | 6.9000 | 7.5000 | 6.9000 | 7.2500 | +0.277% | 124 | 7,928 | -87.586% |
| 2026-09-08 | 5.7500 | 7.5600 | 5.7000 | 7.2300 | +77.641% | 750 | 7,732 | -87.552% |
| 2026-09-04 | 3.0500 | 4.0700 | 3.0200 | 4.0700 | +37.966% | 120 | 7,742 | -77.887% |
| 2026-09-03 | 2.5400 | 3.0500 | 2.3900 | 2.9500 | +17.530% | 85 | 7,751 | -69.492% |
| 2026-09-02 | 2.4800 | 2.6000 | 2.3500 | 2.5100 | +1.210% | 164 | 7,749 | -64.143% |
| 2026-09-01 | 2.4100 | 2.5500 | 2.1900 | 2.4800 | -7.116% | 215 | 7,801 | -63.710% |
| 2026-08-31 | 3.0400 | 3.0400 | 2.6600 | 2.6700 | -8.247% | 79 | 7,793 | -66.292% |
| 2026-08-28 | 3.8100 | 3.8100 | 2.9100 | 2.9100 | -14.412% | 154 | 7,874 | -69.072% |
| 2026-08-27 | 3.5000 | 3.8500 | 3.1000 | 3.4000 | +12.957% | 262 | 7,860 | -73.529% |
| 2026-08-26 | 2.8600 | 3.0100 | 2.6100 | 3.0100 | +2.034% | 697 | 7,795 | -70.100% |
| 2026-08-25 | 3.6500 | 3.6500 | 2.9500 | 2.9500 | -3.279% | 99 | 7,783 | -69.492% |
| 2026-08-24 | 3.4500 | 3.4500 | 2.7800 | 3.0500 | -21.795% | 270 | 7,750 | -70.492% |
| 2026-08-21 | 4.3000 | 4.3000 | 3.8400 | 3.9000 | -8.235% | 57 | 7,758 | -76.923% |
| 2026-08-20 | 4.0500 | 4.4500 | 3.9000 | 4.2500 | -9.574% | 142 | 7,724 | -78.824% |
| 2026-08-19 | 5.7500 | 5.7500 | 4.2000 | 4.7000 | -15.009% | 97 | 7,698 | -80.851% |
| 2026-08-18 | 6.5100 | 6.8000 | 5.3500 | 5.5300 | -34.941% | 300 | 7,685 | -83.725% |
| 2026-08-17 | 8.6000 | 9.0800 | 8.0000 | 8.5000 | +3.030% | 93 | 7,671 | -89.412% |
| 2026-08-14 | 9.7500 | 10.2500 | 8.2500 | 8.2500 | -18.398% | 149 | 7,690 | -89.091% |
| 2026-08-13 | 8.1000 | 10.7500 | 7.9500 | 10.1100 | +24.815% | 2,112 | 7,333 | -91.098% |
| 2026-08-12 | 8.3500 | 8.8500 | 7.7500 | 8.1000 | +12.033% | 226 | 7,219 | -88.889% |
| 2026-08-11 | 7.3500 | 7.5000 | 7.1000 | 7.2300 | -3.600% | 2,637 | 4,746 | -87.552% |
| 2026-08-10 | 8.0400 | 8.1200 | 7.5000 | 7.5000 | -19.355% | 214 | 4,628 | -88.000% |
| 2026-08-07 | 10.0000 | 10.2800 | 8.8000 | 9.3000 | -6.250% | 171 | 4,523 | -90.323% |
| 2026-08-06 | 9.1000 | 10.5300 | 9.1000 | 9.9200 | -8.148% | 12 | 4,522 | -90.927% |
| 2026-08-05 | 10.9700 | 11.0800 | 9.6500 | 10.8000 | -0.461% | 58 | 4,526 | -91.667% |
| 2026-08-04 | 7.8700 | 11.0000 | 7.6000 | 10.8500 | +65.396% | 166 | 4,505 | -91.705% |
| 2026-08-03 | 5.6500 | 6.8500 | 5.6500 | 6.5600 | -10.748% | 3,210 | 4,633 | -86.280% |
| 2026-07-31 | 9.0200 | 9.0200 | 6.9000 | 7.3500 | +1.519% | 39 | 4,649 | -87.755% |
| 2026-07-30 | 6.0800 | 8.1500 | 6.0800 | 7.2400 | +34.823% | 60 | 4,656 | -87.569% |
| 2026-07-29 | 5.8000 | 5.8000 | 5.0000 | 5.3700 | -16.873% | 24 | 4,648 | -83.240% |
| 2026-07-28 | 6.0000 | 6.4600 | 5.3000 | 6.4600 | -13.636% | 346 | 4,933 | -86.068% |
| 2026-07-27 | 8.1500 | 8.1500 | 6.4800 | 7.4800 | -8.221% | 461 | 4,935 | -87.968% |
| 2026-07-24 | 12.5000 | 12.5000 | 8.0000 | 8.1500 | -35.008% | 265 | 4,916 | -88.957% |
| 2026-07-23 | 13.8300 | 13.8300 | 12.3000 | 12.5400 | -8.800% | 33 | 4,918 | -92.823% |
| 2026-07-22 | 15.0000 | 15.2200 | 13.7500 | 13.7500 | -9.836% | 31 | 4,919 | -93.455% |
| 2026-07-21 | 14.1000 | 15.2500 | 14.0000 | 15.2500 | +26.978% | 110 | 4,885 | -94.098% |
| 2026-07-20 | 11.6500 | 13.0000 | 11.5000 | 12.0100 | +3.983% | 86 | 4,929 | -92.506% |
| 2026-07-17 | 11.1500 | 11.6600 | 9.0300 | 11.5500 | +5.000% | 429 | 4,842 | -92.208% |
| 2026-07-16 | 12.5000 | 12.8000 | 10.7500 | 11.0000 | -17.910% | 559 | 4,994 | -91.818% |
| 2026-07-15 | 14.4800 | 14.4800 | 12.2500 | 13.4000 | -16.250% | 78 | 4,942 | -93.284% |
| 2026-07-14 | 14.5000 | 16.0000 | 13.9600 | 16.0000 | +15.942% | 70 | 4,986 | -94.375% |
| 2026-07-13 | 14.4000 | 15.0000 | 13.2000 | 13.8000 | -20.231% | 102 | 4,927 | -93.478% |
| 2026-07-10 | 17.4300 | 17.4400 | 16.5000 | 17.3000 | -8.417% | 70 | 4,927 | -94.798% |
| 2026-07-09 | 20.3800 | 20.7500 | 18.8900 | 18.8900 | +4.249% | 13 | 4,929 | -95.236% |
| 2026-07-08 | 17.8300 | 18.1400 | 15.5700 | 18.1200 | +1.003% | 169 | 4,882 | -95.033% |
| 2026-07-07 | 22.0000 | 22.0000 | 17.5000 | 17.9400 | -28.640% | 272 | 4,971 | -94.983% |
| 2026-07-06 | 24.5000 | 27.2500 | 24.4900 | 25.1400 | +6.752% | 83 | 4,957 | -96.420% |
| 2026-07-02 | 26.8300 | 29.5100 | 23.0000 | 23.5500 | -13.419% | 83 | 4,928 | -96.178% |
| 2026-07-01 | 32.6000 | 32.6000 | 27.2000 | 27.2000 | -24.862% | 47 | 4,930 | -96.691% |
| 2026-06-30 | 32.1000 | 37.2700 | 32.1000 | 36.2000 | +20.949% | 305 | 4,908 | -97.514% |
| 2026-06-29 | 26.0000 | 30.3500 | 24.6000 | 29.9300 | +4.286% | 138 | 4,831 | -96.993% |
| 2026-06-26 | 28.0400 | 30.0000 | 28.0400 | 28.7000 | -10.536% | 127 | 4,800 | -96.864% |
| 2026-06-25 | 35.9300 | 37.2200 | 28.7100 | 32.0800 | +9.041% | 224 | 4,750 | -97.195% |
| 2026-06-24 | 34.0900 | 34.0900 | 29.4200 | 29.4200 | -11.118% | 117 | 4,702 | -96.941% |
| 2026-06-23 | 29.8000 | 35.7500 | 29.8000 | 33.1000 | -11.851% | 432 | 4,399 | -97.281% |
| 2026-06-22 | 35.7000 | 37.8300 | 34.6500 | 37.5500 | +14.937% | 176 | 4,345 | -97.603% |
| 2026-06-18 | 32.2500 | 34.0000 | 30.3500 | 32.6700 | +27.269% | 359 | 4,345 | -97.245% |
| 2026-06-17 | 23.9800 | 25.6700 | 23.6500 | 25.6700 | +11.609% | 34 | 4,349 | -96.494% |
| 2026-06-16 | 27.6500 | 29.0000 | 23.0000 | 23.0000 | -21.769% | 50 | 4,335 | -96.087% |
| 2026-06-15 | 30.7000 | 32.2500 | 29.1500 | 29.4000 | +4.218% | 226 | 4,382 | -96.939% |
| 2026-06-12 | 24.0000 | 30.1000 | 24.0000 | 28.2100 | +22.866% | 182 | 4,409 | -96.810% |
| 2026-06-11 | 20.6500 | 24.3000 | 20.4100 | 22.9600 | +30.455% | 133 | 4,472 | -96.080% |
| 2026-06-10 | 19.0000 | 19.3500 | 16.9400 | 17.6000 | +1.558% | 137 | 4,390 | -94.886% |
| 2026-06-09 | 20.3400 | 20.3400 | 14.9000 | 17.3300 | -9.974% | 110 | 4,323 | -94.807% |
| 2026-06-08 | 18.0000 | 20.6700 | 17.7500 | 19.2500 | +43.123% | 195 | 4,261 | -95.325% |
| 2026-06-05 | 16.0000 | 16.4000 | 13.4500 | 13.4500 | -30.491% | 326 | 4,076 | -93.309% |
| 2026-06-04 | 19.0000 | 19.7500 | 17.5000 | 19.3500 | -3.250% | 212 | 3,908 | -95.349% |
| 2026-06-03 | 22.3000 | 23.5000 | 19.6000 | 20.0000 | +11.111% | 184 | 3,833 | -95.500% |
| 2026-06-02 | 17.0000 | 18.7600 | 16.5000 | 18.0000 | -4.762% | 189 | 3,708 | -95.000% |
| 2026-06-01 | 16.4000 | 21.4000 | 16.4000 | 18.9000 | -12.500% | 1,113 | 2,854 | -95.238% |
| 2026-05-29 | 26.5000 | 27.5000 | 21.6000 | 21.6000 | -10.000% | 541 | 2,438 | -95.833% |
| 2026-05-28 | 24.1000 | 25.2000 | 22.2600 | 24.0000 | -5.549% | 41 | 2,443 | -96.250% |
| 2026-05-27 | 27.5000 | 27.5000 | 23.4000 | 25.4100 | -6.236% | 129 | 2,435 | -96.458% |
| 2026-05-26 | 26.1500 | 27.9000 | 22.4000 | 27.1000 | +10.748% | 2,221 | 677 | -96.679% |
| 2026-05-22 | 24.9500 | 25.2000 | 24.3100 | 24.4700 | +5.429% | 8 | 675 | -96.322% |
| 2026-05-21 | 22.7000 | 23.2100 | 21.0000 | 23.2100 | -1.943% | 8 | 676 | -96.122% |
| 2026-05-20 | 24.1100 | 24.1100 | 22.1900 | 23.6700 | +43.455% | 30 | 671 | -96.198% |
| 2026-05-19 | 17.6600 | 17.6600 | 15.2500 | 16.5000 | -5.606% | 52 | 656 | -94.545% |
| 2026-05-18 | 19.5300 | 19.5300 | 16.9300 | 17.4800 | -7.021% | 73 | 679 | -94.851% |
| 2026-05-15 | 21.6000 | 21.6000 | 18.2500 | 18.8000 | -19.829% | 88 | 623 | -95.213% |
| 2026-05-14 | 23.1000 | 23.6500 | 21.8500 | 23.4500 | -12.008% | 36 | 610 | -96.162% |
| 2026-05-13 | 26.7200 | 27.3100 | 24.8000 | 26.6500 | -0.560% | 79 | 587 | -96.623% |
| 2026-05-12 | 30.1700 | 30.8600 | 23.2000 | 26.8000 | -18.043% | 212 | 611 | -96.642% |
| 2026-05-11 | 33.0000 | 34.2000 | 29.3800 | 32.7000 | +10.510% | 210 | 569 | -97.248% |
| 2026-05-08 | 21.0000 | 33.0100 | 21.0000 | 29.5900 | +54.115% | 169 | 647 | -96.958% |
| 2026-05-07 | 19.5000 | 21.7500 | 19.0500 | 19.2000 | -8.484% | 220 | 501 | -95.313% |
| 2026-05-06 | 20.7000 | 21.7800 | 18.2000 | 20.9800 | +10.712% | 125 | 404 | -95.710% |
| 2026-05-05 | 15.0500 | 20.0000 | 14.9800 | 18.9500 | +54.694% | 379 | 51 | -95.251% |
| 2026-05-04 | 13.2800 | 14.2000 | 12.2500 | 12.2500 | -17.230% | 28 | 32 | -92.653% |
| 2026-05-01 | 11.5000 | 14.8000 | 11.5000 | 14.8000 | +32.143% | 28 | 22 | -93.919% |
| 2026-04-30 | 11.3000 | 11.8000 | 10.5400 | 11.2000 | 0.000% | 34 | 0 | -91.964% |