INTC261218C00145000
INTC Dec 18 2026 145.00 Call
optionOPRA
EODOct 16, 2026
0.56USD-50.000%(-0.56)1,864Vol8,331OI
INTC261218C00145000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.8900 | 0.8900 | 0.5500 | 0.5600 | -50.000% | 1,864 | 7,156 | 0.000% |
| 2026-10-15 | 0.9600 | 1.1500 | 0.7000 | 1.1200 | -17.037% | 1,595 | 6,148 | -50.000% |
| 2026-10-14 | 1.4400 | 1.5500 | 1.2600 | 1.3500 | -25.000% | 661 | 5,884 | -58.519% |
| 2026-10-13 | 0.8600 | 1.8000 | 0.8600 | 1.8000 | +21.622% | 163 | 5,894 | -68.889% |
| 2026-10-12 | 1.8700 | 1.9000 | 1.4300 | 1.4800 | -34.222% | 994 | 5,440 | -62.162% |
| 2026-10-09 | 2.7500 | 2.7500 | 2.1800 | 2.2500 | -18.773% | 1,083 | 4,880 | -75.111% |
| 2026-10-08 | 3.4800 | 3.8400 | 2.5400 | 2.7700 | -34.048% | 1,805 | 4,648 | -79.783% |
| 2026-10-07 | 4.0000 | 4.5300 | 4.0000 | 4.2000 | +4.218% | 250 | 4,538 | -86.667% |
| 2026-10-06 | 5.0500 | 5.0500 | 4.0300 | 4.0300 | -19.400% | 738 | 4,435 | -86.104% |
| 2026-10-05 | 5.5500 | 6.0000 | 4.9500 | 5.0000 | -23.896% | 2,769 | 5,096 | -88.800% |
| 2026-10-02 | 8.8300 | 9.4000 | 6.5000 | 6.5700 | -12.048% | 2,968 | 2,650 | -91.476% |
| 2026-10-01 | 7.2000 | 7.8800 | 6.8500 | 7.4700 | -4.108% | 247 | 2,585 | -92.503% |
| 2026-09-30 | 7.0800 | 7.7900 | 7.0000 | 7.7900 | +20.402% | 120 | 2,561 | -92.811% |
| 2026-09-29 | 6.8500 | 7.5500 | 6.0000 | 6.4700 | -0.462% | 196 | 2,729 | -91.345% |
| 2026-09-28 | 8.6500 | 8.6500 | 6.0700 | 6.5000 | -32.292% | 631 | 2,855 | -91.385% |
| 2026-09-25 | 11.5500 | 11.5500 | 9.4800 | 9.6000 | -18.019% | 634 | 2,611 | -94.167% |
| 2026-09-24 | 9.8800 | 11.7100 | 9.3900 | 11.7100 | +23.784% | 231 | 2,572 | -95.218% |
| 2026-09-23 | 10.3000 | 10.3000 | 8.4000 | 9.4600 | -9.474% | 279 | 2,445 | -94.080% |
| 2026-09-22 | 9.5400 | 10.4500 | 9.1900 | 10.4500 | +3.774% | 509 | 2,130 | -94.641% |
| 2026-09-21 | 7.5000 | 11.6500 | 7.5000 | 10.0700 | +112.000% | 1,006 | 2,157 | -94.439% |
| 2026-09-18 | 5.5500 | 5.5500 | 4.4200 | 4.7500 | -12.037% | 441 | 1,830 | -88.211% |
| 2026-09-17 | 4.3500 | 6.2500 | 4.3500 | 5.4000 | +60.714% | 331 | 1,787 | -89.630% |
| 2026-09-16 | 3.7100 | 3.7100 | 3.2200 | 3.3600 | +24.444% | 21 | 1,784 | -83.333% |
| 2026-09-15 | 3.4500 | 3.4500 | 2.5400 | 2.7000 | -5.594% | 13 | 1,792 | -79.259% |
| 2026-09-14 | 2.8000 | 3.0500 | 2.7100 | 2.8600 | -31.084% | 143 | 1,737 | -80.420% |
| 2026-09-11 | 4.2000 | 4.7500 | 3.8500 | 4.1500 | +1.467% | 50 | 1,741 | -86.506% |
| 2026-09-10 | 4.4000 | 4.4000 | 3.9000 | 4.0900 | -26.834% | 47 | 1,743 | -86.308% |
| 2026-09-09 | 5.4500 | 5.8000 | 5.4000 | 5.5900 | -1.930% | 49 | 1,741 | -89.982% |
| 2026-09-08 | 4.1000 | 5.9300 | 4.1000 | 5.7000 | +82.109% | 102 | 1,763 | -90.175% |
| 2026-09-04 | 2.2700 | 3.1300 | 2.2700 | 3.1300 | +42.922% | 218 | 1,672 | -82.109% |
| 2026-09-03 | 1.7500 | 2.1900 | 1.7500 | 2.1900 | +17.112% | 50 | 1,670 | -74.429% |
| 2026-09-02 | 1.7400 | 1.9200 | 1.7400 | 1.8700 | +4.469% | 44 | 1,670 | -70.053% |
| 2026-09-01 | 1.8200 | 1.8700 | 1.6600 | 1.7900 | -6.771% | 51 | 1,674 | -68.715% |
| 2026-08-31 | 2.2700 | 2.2700 | 1.9200 | 1.9200 | -9.434% | 40 | 1,678 | -70.833% |
| 2026-08-28 | 2.6500 | 2.7900 | 2.1200 | 2.1200 | -21.481% | 138 | 1,661 | -73.585% |
| 2026-08-27 | 2.4000 | 2.9500 | 2.3100 | 2.7000 | +17.904% | 87 | 1,657 | -79.259% |
| 2026-08-26 | 2.0800 | 2.3500 | 2.0500 | 2.2900 | -0.435% | 119 | 1,652 | -75.546% |
| 2026-08-25 | 2.6500 | 2.6500 | 2.3000 | 2.3000 | 0.000% | 174 | 1,647 | -75.652% |
| 2026-08-24 | 2.4800 | 2.4800 | 2.1600 | 2.3000 | -24.590% | 97 | 1,662 | -75.652% |
| 2026-08-21 | 3.1500 | 3.1900 | 2.9500 | 3.0500 | -11.594% | 49 | 1,649 | -81.639% |
| 2026-08-20 | 3.2500 | 3.4500 | 3.0000 | 3.4500 | -4.167% | 270 | 1,612 | -83.768% |
| 2026-08-19 | 3.9400 | 3.9400 | 3.2400 | 3.6000 | -17.620% | 54 | 1,582 | -84.444% |
| 2026-08-18 | 5.2500 | 5.3500 | 4.2500 | 4.3700 | -33.687% | 108 | 1,534 | -87.185% |
| 2026-08-17 | 6.5600 | 7.3200 | 6.4900 | 6.5900 | -7.832% | 80 | 1,533 | -91.502% |
| 2026-08-14 | 7.8000 | 8.0800 | 7.0000 | 7.1500 | -8.917% | 27 | 1,530 | -92.168% |
| 2026-08-13 | 8.0000 | 8.7500 | 7.6500 | 7.8500 | +20.769% | 351 | 1,322 | -92.866% |
| 2026-08-12 | 7.0400 | 7.0400 | 6.1500 | 6.5000 | +12.652% | 57 | 1,313 | -91.385% |
| 2026-08-11 | 6.0200 | 6.0200 | 5.7500 | 5.7700 | -9.134% | 6 | 1,312 | -90.295% |
| 2026-08-10 | 6.5500 | 6.5500 | 6.0600 | 6.3500 | -15.107% | 91 | 1,314 | -91.181% |
| 2026-08-07 | 9.0000 | 9.0000 | 7.0800 | 7.4800 | -9.880% | 21 | 1,314 | -92.513% |
| 2026-08-06 | 7.5000 | 8.5000 | 7.5000 | 8.3000 | -8.791% | 74 | 1,342 | -93.253% |
| 2026-08-05 | 8.7000 | 9.1000 | 8.0000 | 9.1000 | +0.552% | 208 | 1,223 | -93.846% |
| 2026-08-04 | 5.9000 | 9.0500 | 5.9000 | 9.0500 | +73.040% | 67 | 1,220 | -93.812% |
| 2026-08-03 | 5.0000 | 5.4500 | 4.4000 | 5.2300 | -7.434% | 175 | 1,206 | -89.293% |
| 2026-07-31 | 7.0000 | 7.9500 | 5.6500 | 5.6500 | -5.518% | 348 | 1,129 | -90.088% |
| 2026-07-30 | 6.3500 | 6.6900 | 5.9800 | 5.9800 | +31.429% | 23 | 1,135 | -90.635% |
| 2026-07-29 | 5.1500 | 5.1500 | 4.3500 | 4.5500 | -10.079% | 13 | 1,139 | -87.692% |
| 2026-07-28 | 4.6400 | 5.1500 | 4.6400 | 5.0600 | -17.455% | 36 | 1,123 | -88.933% |
| 2026-07-27 | 6.1100 | 6.2500 | 5.8200 | 6.1300 | -7.121% | 33 | 1,128 | -90.865% |
| 2026-07-24 | 8.1000 | 8.2600 | 6.6000 | 6.6000 | -36.232% | 51 | 1,139 | -91.515% |
| 2026-07-23 | 11.7000 | 12.1500 | 10.3500 | 10.3500 | -14.533% | 17 | 1,135 | -94.589% |
| 2026-07-22 | 12.0800 | 13.2000 | 12.0400 | 12.1100 | -3.889% | 67 | 1,093 | -95.376% |
| 2026-07-21 | 12.1000 | 13.0000 | 11.7000 | 12.6000 | +26.379% | 55 | 1,069 | -95.556% |
| 2026-07-20 | 10.5100 | 10.5100 | 9.7500 | 9.9700 | +6.064% | 28 | 1,071 | -94.383% |
| 2026-07-17 | 8.4900 | 10.1500 | 7.3000 | 9.4000 | -0.948% | 383 | 1,102 | -94.043% |
| 2026-07-16 | 10.2400 | 10.7800 | 9.1600 | 9.4900 | -20.917% | 691 | 1,051 | -94.099% |
| 2026-07-15 | 12.7500 | 12.7500 | 10.4000 | 12.0000 | -2.041% | 122 | 950 | -95.333% |
| 2026-07-14 | 12.0000 | 12.2500 | 11.8500 | 12.2500 | +3.376% | 12 | 948 | -95.429% |
| 2026-07-13 | 12.8500 | 12.9000 | 11.2500 | 11.8500 | -21.000% | 224 | 836 | -95.274% |
| 2026-07-10 | 14.8500 | 15.0500 | 14.4100 | 15.0000 | -11.557% | 16 | 834 | -96.267% |
| 2026-07-09 | 17.6000 | 18.4000 | 16.9600 | 16.9600 | +12.318% | 9 | 833 | -96.698% |
| 2026-07-08 | 15.2200 | 15.2200 | 14.4000 | 15.1000 | -3.019% | 8 | 832 | -96.291% |
| 2026-07-07 | 17.7400 | 17.7400 | 15.1300 | 15.5700 | -29.928% | 74 | 789 | -96.403% |
| 2026-07-06 | 23.8000 | 23.9300 | 22.0200 | 22.2200 | +7.759% | 11 | 788 | -97.480% |
| 2026-07-02 | 22.7200 | 25.5300 | 20.2400 | 20.6200 | -17.520% | 51 | 761 | -97.284% |
| 2026-07-01 | 28.4000 | 28.4000 | 24.1000 | 25.0000 | -22.529% | 28 | 755 | -97.760% |
| 2026-06-30 | 28.6000 | 33.7000 | 28.2000 | 32.2700 | +20.186% | 39 | 740 | -98.265% |
| 2026-06-29 | 22.8200 | 26.9000 | 22.8200 | 26.8500 | +6.126% | 16 | 737 | -97.914% |
| 2026-06-26 | 25.5700 | 26.3000 | 25.2000 | 25.3000 | -11.538% | 27 | 730 | -97.787% |
| 2026-06-25 | 33.0500 | 33.0500 | 26.7200 | 28.6000 | +4.189% | 15 | 734 | -98.042% |
| 2026-06-24 | 29.3000 | 30.0500 | 27.4500 | 27.4500 | -4.952% | 58 | 719 | -97.960% |
| 2026-06-23 | 32.1000 | 32.1000 | 28.8500 | 28.8800 | -14.632% | 184 | 658 | -98.061% |
| 2026-06-22 | 33.0500 | 34.0700 | 31.4500 | 33.8300 | +13.906% | 51 | 640 | -98.345% |
| 2026-06-18 | 29.7500 | 29.9000 | 27.4500 | 29.7000 | +31.358% | 70 | 641 | -98.114% |
| 2026-06-17 | 21.8000 | 22.9000 | 21.8000 | 22.6100 | +5.408% | 89 | 610 | -97.523% |
| 2026-06-16 | 23.5000 | 23.5000 | 21.1000 | 21.4500 | -18.596% | 318 | 380 | -97.389% |
| 2026-06-15 | 28.0000 | 28.0000 | 26.3500 | 26.3500 | +3.333% | 82 | 370 | -97.875% |
| 2026-06-12 | 21.8500 | 25.9500 | 21.8500 | 25.5000 | +22.361% | 31 | 369 | -97.804% |
| 2026-06-11 | 20.8000 | 20.8500 | 19.2500 | 20.8400 | +35.325% | 24 | 352 | -97.313% |
| 2026-06-10 | 15.5000 | 15.5000 | 14.5500 | 15.4000 | +7.168% | 14 | 351 | -96.364% |
| 2026-06-09 | 16.5500 | 16.5500 | 13.1000 | 14.3700 | -15.965% | 90 | 284 | -96.103% |
| 2026-06-08 | 15.8500 | 18.3000 | 15.8500 | 17.1000 | +38.462% | 13 | 282 | -96.725% |
| 2026-06-05 | 14.4200 | 14.4200 | 12.0200 | 12.3500 | -28.489% | 51 | 322 | -95.466% |
| 2026-06-04 | 16.2500 | 17.4500 | 16.0700 | 17.2700 | -1.595% | 121 | 229 | -96.757% |
| 2026-06-03 | 18.1000 | 18.1000 | 17.5000 | 17.5500 | +16.534% | 11 | 222 | -96.809% |
| 2026-06-02 | 15.0500 | 15.0600 | 15.0500 | 15.0600 | -8.450% | 2 | 221 | -96.282% |
| 2026-06-01 | 15.1500 | 18.3300 | 15.1500 | 16.4500 | -20.875% | 15 | 217 | -96.596% |
| 2026-05-29 | 22.2500 | 22.2500 | 20.7900 | 20.7900 | -3.972% | 3 | 215 | -97.306% |
| 2026-05-28 | 21.3500 | 22.0100 | 21.3500 | 21.6500 | -1.591% | 5 | 211 | -97.413% |
| 2026-05-27 | 21.5500 | 22.0000 | 21.0000 | 22.0000 | -2.222% | 5 | 211 | -97.455% |
| 2026-05-26 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.881% | 1 | 210 | -97.511% |
| 2026-05-22 | 22.1000 | 22.1000 | 21.7500 | 21.8700 | +4.143% | 44 | 211 | -97.439% |
| 2026-05-21 | 19.7500 | 21.0000 | 18.8000 | 21.0000 | -1.501% | 95 | 159 | -97.333% |
| 2026-05-20 | 20.5500 | 21.3200 | 20.5000 | 21.3200 | +25.338% | 8 | 157 | -97.373% |
| 2026-05-19 | 16.0500 | 17.0100 | 13.4300 | 17.0100 | +14.161% | 39 | 154 | -96.708% |
| 2026-05-18 | 19.2500 | 19.2500 | 14.7500 | 14.9000 | -11.834% | 55 | 153 | -96.242% |
| 2026-05-15 | 17.3300 | 17.3300 | 16.0100 | 16.9000 | -16.749% | 8 | 148 | -96.686% |
| 2026-05-14 | 20.7000 | 21.0500 | 20.3000 | 20.3000 | -14.526% | 9 | 141 | -97.241% |
| 2026-05-13 | 24.2200 | 26.1000 | 23.7500 | 23.7500 | +6.982% | 14 | 138 | -97.642% |
| 2026-05-12 | 27.0200 | 27.6000 | 22.2000 | 22.2000 | -22.160% | 15 | 129 | -97.477% |
| 2026-05-11 | 28.7000 | 28.8000 | 27.1000 | 28.5200 | +8.565% | 44 | 119 | -98.036% |
| 2026-05-08 | 20.6500 | 29.9100 | 20.6500 | 26.2700 | +49.687% | 9 | 114 | -97.868% |
| 2026-05-07 | 18.9500 | 19.0000 | 17.5500 | 17.5500 | -6.150% | 6 | 115 | -96.809% |
| 2026-05-06 | 18.5500 | 19.0000 | 16.3600 | 18.7000 | +10.259% | 16 | 107 | -97.005% |
| 2026-05-05 | 13.7500 | 17.4800 | 13.6500 | 16.9600 | +58.505% | 109 | 35 | -96.698% |
| 2026-05-04 | 12.3500 | 12.3500 | 10.7000 | 10.7000 | 0.000% | 35 | 35 | -94.766% |