INTC261218C00150000
INTC Dec 18 2026 150.00 Call
optionOPRA
EODOct 16, 2026
0.47USD-48.913%(-0.45)944Vol14,400OI
INTC261218C00150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.7200 | 0.7600 | 0.4300 | 0.4700 | -48.913% | 944 | 14,130 | 0.000% |
| 2026-10-15 | 0.7900 | 0.9300 | 0.6100 | 0.9200 | -10.680% | 1,392 | 13,438 | -48.913% |
| 2026-10-14 | 1.1700 | 1.3600 | 1.0200 | 1.0300 | -29.932% | 817 | 13,547 | -54.369% |
| 2026-10-13 | 1.1000 | 1.4700 | 0.9400 | 1.4700 | +21.488% | 1,271 | 13,420 | -68.027% |
| 2026-10-12 | 1.6000 | 1.6900 | 1.1500 | 1.2100 | -34.595% | 1,392 | 13,508 | -61.157% |
| 2026-10-09 | 2.3400 | 2.3400 | 1.8000 | 1.8500 | -19.565% | 1,135 | 13,820 | -74.595% |
| 2026-10-08 | 3.0500 | 3.2200 | 2.1400 | 2.3000 | -35.211% | 895 | 13,527 | -79.565% |
| 2026-10-07 | 3.2500 | 3.9900 | 3.2500 | 3.5500 | +3.198% | 1,218 | 12,876 | -86.761% |
| 2026-10-06 | 4.4400 | 4.4500 | 3.4000 | 3.4400 | -18.095% | 988 | 12,724 | -86.337% |
| 2026-10-05 | 4.7000 | 5.2000 | 4.1800 | 4.2000 | -25.000% | 699 | 12,911 | -88.810% |
| 2026-10-02 | 7.5500 | 8.2500 | 5.6000 | 5.6000 | -13.447% | 1,935 | 12,301 | -91.607% |
| 2026-10-01 | 6.4000 | 7.0000 | 5.7500 | 6.4700 | -5.822% | 1,651 | 12,503 | -92.736% |
| 2026-09-30 | 5.4500 | 6.9500 | 5.4500 | 6.8700 | +26.519% | 424 | 12,331 | -93.159% |
| 2026-09-29 | 5.7500 | 6.6400 | 5.1500 | 5.4300 | -3.209% | 419 | 12,200 | -91.344% |
| 2026-09-28 | 7.6500 | 8.0000 | 5.2200 | 5.6100 | -34.000% | 1,317 | 12,585 | -91.622% |
| 2026-09-25 | 9.9900 | 10.0700 | 8.3000 | 8.5000 | -18.269% | 2,612 | 12,640 | -94.471% |
| 2026-09-24 | 7.7500 | 10.4000 | 7.7500 | 10.4000 | +24.105% | 2,132 | 11,674 | -95.481% |
| 2026-09-23 | 9.3000 | 9.3000 | 7.3500 | 8.3800 | -9.405% | 957 | 11,482 | -94.391% |
| 2026-09-22 | 8.3600 | 9.3500 | 8.1000 | 9.2500 | +5.114% | 1,719 | 10,781 | -94.919% |
| 2026-09-21 | 6.5000 | 10.4500 | 6.3400 | 8.8000 | +100.000% | 6,975 | 8,120 | -94.659% |
| 2026-09-18 | 4.9500 | 4.9500 | 3.8200 | 4.4000 | -6.383% | 543 | 7,884 | -89.318% |
| 2026-09-17 | 3.5500 | 5.5000 | 3.5500 | 4.7000 | +64.336% | 1,560 | 7,227 | -90.000% |
| 2026-09-16 | 3.2000 | 3.5500 | 2.8000 | 2.8600 | +25.991% | 607 | 7,375 | -83.566% |
| 2026-09-15 | 2.9600 | 2.9600 | 2.2500 | 2.2700 | -8.835% | 75 | 7,363 | -79.295% |
| 2026-09-14 | 2.4400 | 2.6900 | 2.3500 | 2.4900 | -31.593% | 320 | 7,280 | -81.124% |
| 2026-09-11 | 3.6500 | 4.2000 | 3.3000 | 3.6400 | +7.059% | 351 | 7,191 | -87.088% |
| 2026-09-10 | 4.0000 | 4.2000 | 3.4000 | 3.4000 | -31.313% | 611 | 6,952 | -86.176% |
| 2026-09-09 | 4.8000 | 5.1500 | 4.7000 | 4.9500 | +1.227% | 537 | 6,739 | -90.505% |
| 2026-09-08 | 3.9100 | 5.2600 | 3.7000 | 4.8900 | +71.579% | 663 | 6,814 | -90.389% |
| 2026-09-04 | 2.0000 | 2.8500 | 2.0000 | 2.8500 | +50.000% | 397 | 6,786 | -83.509% |
| 2026-09-03 | 1.5000 | 1.9500 | 1.5000 | 1.9000 | +15.854% | 419 | 6,607 | -75.263% |
| 2026-09-02 | 1.6300 | 1.6600 | 1.5000 | 1.6400 | +5.128% | 136 | 6,629 | -71.341% |
| 2026-09-01 | 1.5000 | 1.6700 | 1.4400 | 1.5600 | -8.235% | 626 | 6,644 | -69.872% |
| 2026-08-31 | 2.1300 | 2.1500 | 1.7000 | 1.7000 | -9.574% | 132 | 6,622 | -72.353% |
| 2026-08-28 | 2.3500 | 2.6000 | 1.8800 | 1.8800 | -22.951% | 307 | 6,525 | -75.000% |
| 2026-08-27 | 2.2600 | 2.6500 | 2.1500 | 2.4400 | +20.792% | 224 | 6,452 | -80.738% |
| 2026-08-26 | 1.8900 | 2.1100 | 1.7600 | 2.0200 | -0.980% | 263 | 6,409 | -76.733% |
| 2026-08-25 | 2.3700 | 2.3700 | 1.9700 | 2.0400 | +0.493% | 402 | 6,302 | -76.961% |
| 2026-08-24 | 2.4000 | 2.4000 | 1.8900 | 2.0300 | -23.970% | 441 | 6,257 | -76.847% |
| 2026-08-21 | 3.0000 | 3.0000 | 2.6000 | 2.6700 | -13.029% | 146 | 6,164 | -82.397% |
| 2026-08-20 | 2.8000 | 3.0800 | 2.6000 | 3.0700 | +2.333% | 297 | 6,189 | -84.691% |
| 2026-08-19 | 4.0200 | 4.0200 | 2.8600 | 3.0000 | -23.077% | 856 | 6,043 | -84.333% |
| 2026-08-18 | 4.6500 | 4.8500 | 3.7000 | 3.9000 | -35.537% | 754 | 6,070 | -87.949% |
| 2026-08-17 | 5.8800 | 6.7000 | 5.8500 | 6.0500 | +0.833% | 159 | 6,035 | -92.231% |
| 2026-08-14 | 7.4000 | 7.7000 | 6.0000 | 6.0000 | -14.286% | 314 | 6,030 | -92.167% |
| 2026-08-13 | 5.9500 | 8.0000 | 5.8500 | 7.0000 | +12.903% | 1,274 | 5,126 | -93.286% |
| 2026-08-12 | 6.3000 | 6.4500 | 5.5200 | 6.2000 | +19.002% | 270 | 5,201 | -92.419% |
| 2026-08-11 | 5.2000 | 5.4500 | 5.0000 | 5.2100 | -4.228% | 478 | 5,106 | -90.979% |
| 2026-08-10 | 6.0000 | 6.1500 | 5.4000 | 5.4400 | -20.351% | 1,011 | 5,197 | -91.360% |
| 2026-08-07 | 8.1200 | 8.1200 | 6.4000 | 6.8300 | -6.310% | 384 | 5,221 | -93.119% |
| 2026-08-06 | 6.9000 | 8.3800 | 6.9000 | 7.2900 | -11.636% | 240 | 5,219 | -93.553% |
| 2026-08-05 | 8.1000 | 8.4000 | 7.2900 | 8.2500 | -2.941% | 166 | 5,213 | -94.303% |
| 2026-08-04 | 6.0000 | 8.5000 | 6.0000 | 8.5000 | +78.947% | 247 | 5,146 | -94.471% |
| 2026-08-03 | 4.0800 | 5.0000 | 3.7900 | 4.7500 | -4.040% | 573 | 5,094 | -90.105% |
| 2026-07-31 | 6.1900 | 6.7500 | 4.9500 | 4.9500 | -6.604% | 607 | 4,713 | -90.505% |
| 2026-07-30 | 4.6000 | 6.1000 | 4.4700 | 5.3000 | +43.243% | 216 | 4,689 | -91.132% |
| 2026-07-29 | 4.5200 | 4.7000 | 3.6700 | 3.7000 | -19.565% | 141 | 4,814 | -87.297% |
| 2026-07-28 | 4.4500 | 4.7800 | 3.9600 | 4.6000 | -13.208% | 303 | 4,763 | -89.783% |
| 2026-07-27 | 6.0000 | 6.6000 | 4.8000 | 5.3000 | -14.516% | 399 | 4,737 | -91.132% |
| 2026-07-24 | 9.0000 | 9.2000 | 6.0600 | 6.2000 | -36.735% | 343 | 4,736 | -92.419% |
| 2026-07-23 | 10.5000 | 11.1100 | 9.5000 | 9.8000 | -9.259% | 94 | 4,719 | -95.204% |
| 2026-07-22 | 10.4200 | 12.4700 | 10.4200 | 10.8000 | -8.707% | 632 | 4,565 | -95.648% |
| 2026-07-21 | 11.0100 | 12.0000 | 10.4000 | 11.8300 | +30.718% | 137 | 4,543 | -96.027% |
| 2026-07-20 | 9.3400 | 10.2000 | 9.0000 | 9.0500 | +2.144% | 185 | 4,540 | -94.807% |
| 2026-07-17 | 7.5500 | 9.4500 | 6.7500 | 8.8600 | +0.113% | 1,838 | 3,750 | -94.695% |
| 2026-07-16 | 9.7500 | 10.1000 | 8.4800 | 8.8500 | -20.628% | 777 | 3,640 | -94.689% |
| 2026-07-15 | 12.8000 | 12.8000 | 9.5500 | 11.1500 | -15.080% | 489 | 3,734 | -95.785% |
| 2026-07-14 | 12.5000 | 13.4500 | 11.0000 | 13.1300 | +18.288% | 235 | 3,675 | -96.420% |
| 2026-07-13 | 11.6800 | 11.9000 | 10.3500 | 11.1000 | -19.682% | 418 | 3,868 | -95.766% |
| 2026-07-10 | 14.0000 | 14.2100 | 13.4500 | 13.8200 | -10.376% | 123 | 3,864 | -96.599% |
| 2026-07-09 | 16.3500 | 17.3000 | 15.4200 | 15.4200 | +4.684% | 163 | 3,825 | -96.952% |
| 2026-07-08 | 14.3100 | 14.7400 | 12.5700 | 14.7300 | +0.409% | 106 | 3,801 | -96.809% |
| 2026-07-07 | 15.9800 | 17.0000 | 14.2000 | 14.6700 | -29.301% | 395 | 3,663 | -96.796% |
| 2026-07-06 | 21.3800 | 22.7000 | 20.3500 | 20.7500 | +6.301% | 128 | 3,635 | -97.735% |
| 2026-07-02 | 23.6000 | 24.5500 | 18.5500 | 19.5200 | -14.498% | 352 | 3,647 | -97.592% |
| 2026-07-01 | 26.8200 | 27.4600 | 22.8000 | 22.8300 | -23.645% | 333 | 3,666 | -97.941% |
| 2026-06-30 | 26.6000 | 31.9500 | 26.5400 | 29.9000 | +20.711% | 429 | 3,494 | -98.428% |
| 2026-06-29 | 23.2000 | 25.1400 | 18.9900 | 24.7700 | +3.208% | 305 | 3,454 | -98.103% |
| 2026-06-26 | 23.5600 | 25.8000 | 23.1700 | 24.0000 | -11.111% | 83 | 3,459 | -98.042% |
| 2026-06-25 | 31.0000 | 31.9100 | 23.6200 | 27.0000 | +3.846% | 257 | 3,438 | -98.259% |
| 2026-06-24 | 28.0000 | 29.0500 | 24.6700 | 26.0000 | -3.166% | 140 | 3,437 | -98.192% |
| 2026-06-23 | 26.1000 | 30.8100 | 25.0000 | 26.8500 | -16.822% | 151 | 3,462 | -98.250% |
| 2026-06-22 | 31.0000 | 32.4800 | 29.8800 | 32.2800 | +14.468% | 337 | 3,472 | -98.544% |
| 2026-06-18 | 26.2500 | 29.0000 | 24.6900 | 28.2000 | +35.187% | 443 | 3,401 | -98.333% |
| 2026-06-17 | 21.0000 | 23.0000 | 20.0000 | 20.8600 | +9.789% | 198 | 3,373 | -97.747% |
| 2026-06-16 | 24.0000 | 24.5000 | 19.0000 | 19.0000 | -25.197% | 201 | 3,326 | -97.526% |
| 2026-06-15 | 26.0500 | 27.4400 | 24.6000 | 25.4000 | +5.263% | 330 | 3,300 | -98.150% |
| 2026-06-12 | 19.2200 | 25.5600 | 18.4000 | 24.1300 | +25.939% | 551 | 3,331 | -98.052% |
| 2026-06-11 | 17.2000 | 20.5200 | 16.5000 | 19.1600 | +32.138% | 283 | 3,427 | -97.547% |
| 2026-06-10 | 15.1000 | 16.2200 | 13.4500 | 14.5000 | -1.828% | 112 | 3,443 | -96.759% |
| 2026-06-09 | 17.0000 | 17.0000 | 11.3500 | 14.7700 | -8.261% | 316 | 3,391 | -96.818% |
| 2026-06-08 | 15.0000 | 17.3000 | 14.5000 | 16.1000 | +45.307% | 254 | 3,344 | -97.081% |
| 2026-06-05 | 13.3000 | 13.4300 | 11.0800 | 11.0800 | -30.227% | 320 | 3,412 | -95.758% |
| 2026-06-04 | 15.0000 | 16.4000 | 14.3000 | 15.8800 | -6.036% | 53 | 3,387 | -97.040% |
| 2026-06-03 | 18.7000 | 19.6200 | 16.3000 | 16.9000 | +13.423% | 442 | 3,195 | -97.219% |
| 2026-06-02 | 14.1500 | 15.5000 | 13.3000 | 14.9000 | -2.932% | 247 | 3,229 | -96.846% |
| 2026-06-01 | 16.0000 | 18.1500 | 14.4500 | 15.3500 | -14.246% | 326 | 3,130 | -96.938% |
| 2026-05-29 | 23.0500 | 23.0500 | 17.7300 | 17.9000 | -11.386% | 169 | 3,182 | -97.374% |
| 2026-05-28 | 19.5400 | 21.1000 | 18.6300 | 20.2000 | -4.717% | 84 | 3,178 | -97.673% |
| 2026-05-27 | 22.0000 | 22.0000 | 19.5000 | 21.2000 | -6.195% | 151 | 3,146 | -97.783% |
| 2026-05-26 | 19.5600 | 23.0000 | 19.5600 | 22.6000 | +13.000% | 316 | 3,055 | -97.920% |
| 2026-05-22 | 20.2500 | 21.6500 | 20.0000 | 20.0000 | +3.199% | 93 | 3,056 | -97.650% |
| 2026-05-21 | 18.0000 | 19.7800 | 17.5000 | 19.3800 | -3.582% | 307 | 2,954 | -97.575% |
| 2026-05-20 | 19.7000 | 21.9000 | 18.2000 | 20.1000 | +30.350% | 317 | 2,814 | -97.662% |
| 2026-05-19 | 14.5000 | 17.2000 | 12.6500 | 15.4200 | +2.458% | 275 | 2,720 | -96.952% |
| 2026-05-18 | 17.9500 | 18.2200 | 13.2000 | 15.0500 | -3.587% | 152 | 2,727 | -96.877% |
| 2026-05-15 | 16.7200 | 16.7200 | 15.0000 | 15.6100 | -19.328% | 172 | 2,642 | -96.989% |
| 2026-05-14 | 19.4000 | 20.8300 | 18.3000 | 19.3500 | -14.381% | 275 | 2,723 | -97.571% |
| 2026-05-13 | 23.5500 | 23.5500 | 21.3000 | 22.6000 | +0.668% | 228 | 2,663 | -97.920% |
| 2026-05-12 | 25.0000 | 27.1000 | 19.5000 | 22.4500 | -20.811% | 288 | 2,632 | -97.906% |
| 2026-05-11 | 27.8500 | 29.3700 | 24.4000 | 28.3500 | +13.174% | 1,611 | 1,707 | -98.342% |
| 2026-05-08 | 17.2000 | 28.8000 | 17.2000 | 25.0500 | +56.955% | 990 | 1,091 | -98.124% |
| 2026-05-07 | 17.6500 | 18.5000 | 15.8800 | 15.9600 | -8.539% | 119 | 1,078 | -97.055% |
| 2026-05-06 | 16.0000 | 18.0500 | 14.9500 | 17.4500 | +10.303% | 293 | 998 | -97.307% |
| 2026-05-05 | 11.6000 | 17.0000 | 11.6000 | 15.8200 | +58.200% | 922 | 353 | -97.029% |
| 2026-05-04 | 12.0000 | 12.0000 | 10.0000 | 10.0000 | 0.000% | 363 | 353 | -95.300% |