INTC261218C00140000
INTC Dec 18 2026 140.00 Call
optionOPRA
EODOct 16, 2026
0.75USD-41.860%(-0.54)804Vol16,421OI
INTC261218C00140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0200 | 1.0200 | 0.6900 | 0.7500 | -41.860% | 804 | 16,194 | 0.000% |
| 2026-10-15 | 1.1600 | 1.4200 | 0.9100 | 1.2900 | -17.308% | 2,107 | 15,193 | -41.860% |
| 2026-10-14 | 1.7500 | 1.9600 | 1.5600 | 1.5600 | -27.103% | 819 | 15,307 | -51.923% |
| 2026-10-13 | 1.7000 | 2.1600 | 1.4500 | 2.1400 | +16.304% | 1,035 | 15,070 | -64.953% |
| 2026-10-12 | 2.3600 | 2.3600 | 1.7600 | 1.8400 | -32.353% | 762 | 15,050 | -59.239% |
| 2026-10-09 | 3.3500 | 3.3500 | 2.6400 | 2.7200 | -18.806% | 807 | 14,872 | -72.426% |
| 2026-10-08 | 4.1000 | 4.5400 | 3.0000 | 3.3500 | -32.866% | 4,183 | 13,817 | -77.612% |
| 2026-10-07 | 4.6000 | 5.6000 | 4.5400 | 4.9900 | +3.958% | 1,182 | 13,689 | -84.970% |
| 2026-10-06 | 6.0000 | 6.1500 | 4.7900 | 4.8000 | -16.522% | 2,848 | 12,997 | -84.375% |
| 2026-10-05 | 6.5000 | 7.1500 | 5.7500 | 5.7500 | -25.325% | 4,773 | 14,419 | -86.957% |
| 2026-10-02 | 10.2500 | 10.9500 | 7.6500 | 7.7000 | -9.412% | 1,104 | 14,238 | -90.260% |
| 2026-10-01 | 8.3000 | 9.3000 | 7.7500 | 8.5000 | -6.593% | 3,649 | 17,069 | -91.176% |
| 2026-09-30 | 8.6500 | 9.1500 | 7.8000 | 9.1000 | +27.273% | 3,580 | 14,364 | -91.758% |
| 2026-09-29 | 7.7400 | 8.6400 | 6.6500 | 7.1500 | -4.667% | 1,959 | 13,062 | -89.510% |
| 2026-09-28 | 9.8800 | 10.0000 | 6.9000 | 7.5000 | -30.876% | 1,085 | 12,890 | -90.000% |
| 2026-09-25 | 12.8800 | 12.8800 | 10.7200 | 10.8500 | -17.803% | 1,871 | 12,430 | -93.088% |
| 2026-09-24 | 10.0300 | 13.2500 | 10.0300 | 13.2000 | +21.659% | 995 | 12,021 | -94.318% |
| 2026-09-23 | 11.2000 | 11.2000 | 9.5500 | 10.8500 | -8.439% | 915 | 11,760 | -93.088% |
| 2026-09-22 | 10.5000 | 11.8500 | 10.3400 | 11.8500 | +4.960% | 1,139 | 11,257 | -93.671% |
| 2026-09-21 | 9.2000 | 13.1000 | 8.2900 | 11.2900 | +89.430% | 7,322 | 6,635 | -93.357% |
| 2026-09-18 | 6.0500 | 6.0700 | 5.1000 | 5.9600 | -6.436% | 591 | 6,233 | -87.416% |
| 2026-09-17 | 5.1700 | 7.1000 | 4.9000 | 6.3700 | +59.250% | 609 | 6,355 | -88.226% |
| 2026-09-16 | 4.3000 | 4.8000 | 3.7000 | 4.0000 | +29.032% | 185 | 6,365 | -81.250% |
| 2026-09-15 | 3.8500 | 3.8500 | 3.0500 | 3.1000 | -7.463% | 77 | 6,352 | -75.806% |
| 2026-09-14 | 3.3500 | 3.6000 | 3.2000 | 3.3500 | -31.633% | 123 | 6,347 | -77.612% |
| 2026-09-11 | 5.0500 | 5.4100 | 4.5000 | 4.9000 | +8.889% | 340 | 6,320 | -84.694% |
| 2026-09-10 | 5.4600 | 5.4600 | 4.4500 | 4.5000 | -29.356% | 392 | 6,289 | -83.333% |
| 2026-09-09 | 6.0600 | 6.6800 | 6.0000 | 6.3700 | +1.111% | 297 | 6,138 | -88.226% |
| 2026-09-08 | 5.0000 | 6.7500 | 4.9100 | 6.3000 | +68.000% | 2,999 | 4,429 | -88.095% |
| 2026-09-04 | 2.8000 | 3.7800 | 2.6800 | 3.7500 | +48.221% | 176 | 4,360 | -80.000% |
| 2026-09-03 | 2.1500 | 2.6300 | 2.0500 | 2.5300 | +15.000% | 556 | 4,283 | -70.356% |
| 2026-09-02 | 2.2000 | 2.2500 | 2.0500 | 2.2000 | 0.000% | 265 | 4,195 | -65.909% |
| 2026-09-01 | 2.0000 | 2.2000 | 1.8700 | 2.2000 | -9.465% | 1,390 | 4,856 | -65.909% |
| 2026-08-31 | 2.6500 | 2.6500 | 2.2700 | 2.4300 | -2.800% | 368 | 4,844 | -69.136% |
| 2026-08-28 | 3.3500 | 3.5000 | 2.5000 | 2.5000 | -21.875% | 207 | 4,717 | -70.000% |
| 2026-08-27 | 3.1000 | 3.4600 | 2.7100 | 3.2000 | +19.850% | 744 | 4,206 | -76.563% |
| 2026-08-26 | 2.4500 | 2.7000 | 2.3000 | 2.6700 | +4.297% | 372 | 4,243 | -71.910% |
| 2026-08-25 | 2.9300 | 2.9300 | 2.5500 | 2.5600 | -2.662% | 218 | 4,178 | -70.703% |
| 2026-08-24 | 2.7500 | 2.7800 | 2.4200 | 2.6300 | -22.874% | 172 | 4,176 | -71.483% |
| 2026-08-21 | 3.8000 | 3.8700 | 3.3700 | 3.4100 | -13.671% | 347 | 4,396 | -78.006% |
| 2026-08-20 | 3.6600 | 4.0000 | 3.3500 | 3.9500 | -1.250% | 242 | 4,353 | -81.013% |
| 2026-08-19 | 4.8000 | 4.8000 | 3.7500 | 4.0000 | -19.028% | 90 | 4,343 | -81.250% |
| 2026-08-18 | 6.0000 | 6.0500 | 4.7700 | 4.9400 | -34.570% | 465 | 4,154 | -84.818% |
| 2026-08-17 | 7.5000 | 8.2300 | 7.2500 | 7.5500 | +0.667% | 542 | 3,753 | -90.066% |
| 2026-08-14 | 8.8000 | 8.8000 | 7.5000 | 7.5000 | -12.791% | 59 | 3,751 | -90.000% |
| 2026-08-13 | 7.9500 | 9.7500 | 7.9500 | 8.6000 | +19.444% | 285 | 3,719 | -91.279% |
| 2026-08-12 | 7.4000 | 7.8300 | 6.9200 | 7.2000 | +13.386% | 144 | 3,724 | -89.583% |
| 2026-08-11 | 6.6500 | 6.6500 | 6.3000 | 6.3500 | -7.703% | 406 | 3,719 | -88.189% |
| 2026-08-10 | 6.7800 | 7.2800 | 6.6500 | 6.8800 | -19.532% | 292 | 3,761 | -89.099% |
| 2026-08-07 | 9.6400 | 9.6400 | 7.7800 | 8.5500 | -1.724% | 110 | 3,748 | -91.228% |
| 2026-08-06 | 8.1000 | 10.0000 | 7.8800 | 8.7000 | -9.845% | 686 | 3,862 | -91.379% |
| 2026-08-05 | 9.5000 | 10.0500 | 8.6500 | 9.6500 | -2.525% | 152 | 3,801 | -92.228% |
| 2026-08-04 | 7.3000 | 10.0500 | 7.3000 | 9.9000 | +70.690% | 208 | 3,780 | -92.424% |
| 2026-08-03 | 5.4000 | 6.0500 | 4.7000 | 5.8000 | -5.691% | 151 | 3,777 | -87.069% |
| 2026-07-31 | 7.9000 | 8.5000 | 6.1500 | 6.1500 | -10.219% | 119 | 3,804 | -87.805% |
| 2026-07-30 | 5.6000 | 7.6000 | 5.2000 | 6.8500 | +51.549% | 98 | 3,771 | -89.051% |
| 2026-07-29 | 5.6800 | 5.6800 | 4.5200 | 4.5200 | -23.390% | 352 | 3,770 | -83.407% |
| 2026-07-28 | 5.4800 | 5.9000 | 4.9000 | 5.9000 | -15.108% | 1,773 | 2,604 | -87.288% |
| 2026-07-27 | 7.7500 | 7.7500 | 5.8700 | 6.9500 | -2.797% | 433 | 2,609 | -89.209% |
| 2026-07-24 | 10.4000 | 10.6000 | 7.1500 | 7.1500 | -38.095% | 110 | 2,606 | -89.510% |
| 2026-07-23 | 12.5000 | 13.0000 | 11.3000 | 11.5500 | -9.055% | 212 | 2,568 | -93.506% |
| 2026-07-22 | 13.0500 | 14.4000 | 12.7000 | 12.7000 | -9.801% | 128 | 2,502 | -94.094% |
| 2026-07-21 | 13.1000 | 14.2000 | 12.4000 | 14.0800 | +30.612% | 111 | 2,486 | -94.673% |
| 2026-07-20 | 11.7000 | 11.8000 | 10.6000 | 10.7800 | +4.559% | 154 | 2,481 | -93.043% |
| 2026-07-17 | 8.2500 | 10.9200 | 8.0400 | 10.3100 | -0.865% | 111 | 2,460 | -92.726% |
| 2026-07-16 | 11.3500 | 11.5500 | 9.8000 | 10.4000 | -13.333% | 106 | 2,467 | -92.788% |
| 2026-07-15 | 15.1700 | 15.1700 | 11.3600 | 12.0000 | -20.792% | 131 | 2,449 | -93.750% |
| 2026-07-14 | 14.1000 | 15.1500 | 13.5600 | 15.1500 | +21.200% | 24 | 2,459 | -95.050% |
| 2026-07-13 | 13.6500 | 13.9500 | 12.1500 | 12.5000 | -22.840% | 336 | 2,490 | -94.000% |
| 2026-07-10 | 16.1500 | 16.4500 | 15.6600 | 16.2000 | -9.244% | 23 | 2,476 | -95.370% |
| 2026-07-09 | 19.0000 | 19.8800 | 17.8000 | 17.8500 | +4.386% | 26 | 2,477 | -95.798% |
| 2026-07-08 | 16.5400 | 17.1000 | 14.4500 | 17.1000 | +1.544% | 697 | 2,199 | -95.614% |
| 2026-07-07 | 19.8500 | 20.0000 | 16.5000 | 16.8400 | -28.765% | 83 | 2,202 | -95.546% |
| 2026-07-06 | 23.2500 | 25.5500 | 23.1100 | 23.6400 | +7.455% | 57 | 2,201 | -96.827% |
| 2026-07-02 | 26.1000 | 27.6500 | 21.7400 | 22.0000 | -16.350% | 97 | 2,190 | -96.591% |
| 2026-07-01 | 30.3500 | 30.3500 | 25.9500 | 26.3000 | -21.493% | 66 | 2,179 | -97.148% |
| 2026-06-30 | 29.8300 | 35.7000 | 29.8300 | 33.5000 | +18.794% | 283 | 2,170 | -97.761% |
| 2026-06-29 | 26.2500 | 28.3000 | 21.7400 | 28.2000 | +4.444% | 80 | 2,156 | -97.340% |
| 2026-06-26 | 27.6700 | 28.9000 | 26.3000 | 27.0000 | -10.862% | 94 | 2,134 | -97.222% |
| 2026-06-25 | 34.5000 | 35.5000 | 26.8000 | 30.2900 | +5.210% | 466 | 2,167 | -97.524% |
| 2026-06-24 | 31.1800 | 32.0500 | 28.4500 | 28.7900 | -8.166% | 102 | 2,174 | -97.395% |
| 2026-06-23 | 28.2800 | 34.0800 | 28.0600 | 31.3500 | -12.430% | 119 | 2,146 | -97.608% |
| 2026-06-22 | 34.6500 | 36.0000 | 33.2500 | 35.8000 | +12.934% | 202 | 2,071 | -97.905% |
| 2026-06-18 | 30.0000 | 32.1000 | 27.6900 | 31.7000 | +37.229% | 484 | 2,146 | -97.634% |
| 2026-06-17 | 23.1600 | 23.9600 | 23.1000 | 23.1000 | +2.895% | 119 | 2,145 | -96.753% |
| 2026-06-16 | 27.5800 | 27.5800 | 22.2500 | 22.4500 | -20.503% | 98 | 2,119 | -96.659% |
| 2026-06-15 | 29.2500 | 30.2300 | 27.4500 | 28.2400 | +6.365% | 147 | 2,114 | -97.344% |
| 2026-06-12 | 21.8000 | 27.8700 | 21.8000 | 26.5500 | +20.682% | 159 | 2,114 | -97.175% |
| 2026-06-11 | 20.0000 | 23.0400 | 20.0000 | 22.0000 | +31.737% | 107 | 2,111 | -96.591% |
| 2026-06-10 | 17.1500 | 17.1500 | 15.9000 | 16.7000 | -0.120% | 30 | 2,104 | -95.509% |
| 2026-06-09 | 18.5000 | 18.5000 | 13.3800 | 16.7200 | -7.317% | 118 | 2,176 | -95.514% |
| 2026-06-08 | 16.7000 | 19.4500 | 16.2500 | 18.0400 | +44.551% | 105 | 2,194 | -95.843% |
| 2026-06-05 | 15.0000 | 15.0700 | 12.4800 | 12.4800 | -32.722% | 108 | 2,202 | -93.990% |
| 2026-06-04 | 17.5000 | 18.5500 | 16.8000 | 18.5500 | -3.133% | 165 | 2,203 | -95.957% |
| 2026-06-03 | 21.0000 | 21.7700 | 18.8500 | 19.1500 | +17.485% | 265 | 2,046 | -96.084% |
| 2026-06-02 | 16.1000 | 17.5500 | 15.9200 | 16.3000 | -4.061% | 122 | 2,001 | -95.399% |
| 2026-06-01 | 16.6000 | 20.1500 | 16.6000 | 16.9900 | -19.287% | 294 | 1,962 | -95.586% |
| 2026-05-29 | 25.3200 | 25.3200 | 21.0500 | 21.0500 | -7.958% | 72 | 1,975 | -96.437% |
| 2026-05-28 | 23.9000 | 23.9000 | 21.5000 | 22.8700 | +2.972% | 49 | 1,952 | -96.721% |
| 2026-05-27 | 24.7000 | 24.7000 | 21.6300 | 22.2100 | -12.248% | 21 | 1,954 | -96.623% |
| 2026-05-26 | 22.9500 | 25.3500 | 22.9500 | 25.3100 | +11.744% | 93 | 1,934 | -97.037% |
| 2026-05-22 | 22.2000 | 23.8000 | 21.8500 | 22.6500 | +3.472% | 22 | 1,933 | -96.689% |
| 2026-05-21 | 21.3000 | 22.4500 | 21.2900 | 21.8900 | -4.327% | 27 | 1,917 | -96.574% |
| 2026-05-20 | 22.3000 | 24.5900 | 21.1500 | 22.8800 | +21.058% | 129 | 1,859 | -96.722% |
| 2026-05-19 | 15.9000 | 19.1000 | 14.2500 | 18.9000 | +11.176% | 62 | 1,862 | -96.032% |
| 2026-05-18 | 20.4000 | 20.4000 | 15.0000 | 17.0000 | -4.225% | 32 | 1,861 | -95.588% |
| 2026-05-15 | 17.8000 | 18.5500 | 17.0000 | 17.7500 | -18.278% | 384 | 2,032 | -95.775% |
| 2026-05-14 | 20.4500 | 23.7300 | 20.4500 | 21.7200 | -13.810% | 224 | 2,014 | -96.547% |
| 2026-05-13 | 25.6500 | 26.4000 | 24.3300 | 25.2000 | +0.800% | 47 | 2,011 | -97.024% |
| 2026-05-12 | 29.3300 | 29.3300 | 22.4000 | 25.0000 | -20.382% | 36 | 2,004 | -97.000% |
| 2026-05-11 | 32.7600 | 33.0500 | 28.0000 | 31.4000 | +13.153% | 189 | 1,913 | -97.611% |
| 2026-05-08 | 20.9500 | 31.4200 | 20.5500 | 27.7500 | +52.473% | 478 | 1,576 | -97.297% |
| 2026-05-07 | 19.3000 | 20.4500 | 18.0000 | 18.2000 | -9.000% | 56 | 1,564 | -95.879% |
| 2026-05-06 | 19.3000 | 20.1000 | 17.3500 | 20.0000 | +11.732% | 34 | 1,546 | -96.250% |
| 2026-05-05 | 14.7000 | 18.9000 | 14.7000 | 17.9000 | +52.991% | 275 | 1,357 | -95.810% |
| 2026-05-04 | 12.4500 | 13.4500 | 11.5500 | 11.7000 | -13.971% | 131 | 1,277 | -93.590% |
| 2026-05-01 | 11.2500 | 13.8500 | 11.2500 | 13.6000 | +25.115% | 1,320 | 176 | -94.485% |
| 2026-04-30 | 10.5500 | 11.0000 | 9.6100 | 10.8700 | 0.000% | 212 | 0 | -93.100% |