INTC261218C00155000
INTC Dec 18 2026 155.00 Call
optionOPRA
EODOct 16, 2026
0.38USD-47.222%(-0.34)45Vol3,204OI
INTC261218C00155000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.5300 | 0.5300 | 0.3800 | 0.3800 | -47.222% | 45 | 3,206 | 0.000% |
| 2026-10-15 | 0.6200 | 0.7600 | 0.5000 | 0.7200 | -19.101% | 760 | 3,207 | -47.222% |
| 2026-10-14 | 1.0400 | 1.0800 | 0.8500 | 0.8900 | -24.576% | 1,400 | 2,258 | -57.303% |
| 2026-10-13 | 0.7700 | 1.1800 | 0.7700 | 1.1800 | +21.649% | 221 | 2,277 | -67.797% |
| 2026-10-12 | 1.3000 | 1.3200 | 0.9600 | 0.9700 | -37.419% | 382 | 2,302 | -60.825% |
| 2026-10-09 | 1.8500 | 1.8800 | 1.5200 | 1.5500 | -17.989% | 270 | 2,379 | -75.484% |
| 2026-10-08 | 2.5000 | 2.5900 | 1.8300 | 1.8900 | -34.375% | 65 | 2,361 | -79.894% |
| 2026-10-07 | 2.9000 | 3.3000 | 2.8500 | 2.8800 | -4.319% | 194 | 2,315 | -86.806% |
| 2026-10-06 | 3.6200 | 3.6200 | 2.9100 | 3.0100 | -16.156% | 237 | 2,260 | -87.375% |
| 2026-10-05 | 3.9900 | 4.4000 | 3.5900 | 3.5900 | -26.434% | 639 | 2,233 | -89.415% |
| 2026-10-02 | 6.8400 | 7.1800 | 4.8500 | 4.8800 | -13.628% | 470 | 2,078 | -92.213% |
| 2026-10-01 | 5.5000 | 6.0000 | 5.2000 | 5.6500 | -5.833% | 214 | 2,114 | -93.274% |
| 2026-09-30 | 4.9500 | 6.0600 | 4.9500 | 6.0000 | +18.812% | 118 | 2,088 | -93.667% |
| 2026-09-29 | 4.5000 | 5.8100 | 4.5000 | 5.0500 | +3.696% | 221 | 2,038 | -92.475% |
| 2026-09-28 | 5.3700 | 5.7000 | 4.5400 | 4.8700 | -38.742% | 791 | 2,416 | -92.197% |
| 2026-09-25 | 8.4100 | 8.4100 | 7.2600 | 7.9500 | -13.868% | 302 | 2,377 | -95.220% |
| 2026-09-24 | 7.3000 | 9.2300 | 7.3000 | 9.2300 | +26.438% | 865 | 1,679 | -95.883% |
| 2026-09-23 | 7.1000 | 7.3200 | 6.4900 | 7.3000 | -3.947% | 419 | 1,542 | -94.795% |
| 2026-09-22 | 7.6800 | 7.7300 | 7.2000 | 7.6000 | -3.797% | 157 | 1,531 | -95.000% |
| 2026-09-21 | 5.8500 | 9.3500 | 5.8500 | 7.9000 | +128.986% | 377 | 1,468 | -95.190% |
| 2026-09-18 | 4.1000 | 4.1000 | 3.3500 | 3.4500 | -21.769% | 29 | 1,469 | -88.986% |
| 2026-09-17 | 3.5000 | 4.8500 | 3.5000 | 4.4100 | +67.045% | 157 | 1,558 | -91.383% |
| 2026-09-16 | 2.8100 | 2.9000 | 2.5800 | 2.6400 | +26.923% | 16 | 1,558 | -85.606% |
| 2026-09-15 | 2.2500 | 2.2500 | 2.0800 | 2.0800 | -5.455% | 13 | 1,557 | -81.731% |
| 2026-09-14 | 2.1700 | 2.3200 | 2.1400 | 2.2000 | -29.936% | 176 | 1,658 | -82.727% |
| 2026-09-11 | 3.5800 | 3.5800 | 3.1300 | 3.1400 | -3.976% | 286 | 1,516 | -87.898% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.1000 | 3.2700 | -25.850% | 42 | 1,526 | -88.379% |
| 2026-09-09 | 4.4500 | 4.5800 | 4.4000 | 4.4100 | -2.649% | 66 | 1,524 | -91.383% |
| 2026-09-08 | 3.6900 | 4.6500 | 3.2500 | 4.5300 | +92.766% | 110 | 1,494 | -91.611% |
| 2026-09-04 | 1.7500 | 2.4500 | 1.7500 | 2.3500 | +48.734% | 326 | 1,215 | -83.830% |
| 2026-09-03 | 1.4900 | 1.5900 | 1.4900 | 1.5800 | +3.947% | 140 | 1,090 | -75.949% |
| 2026-09-02 | 1.4000 | 1.5200 | 1.4000 | 1.5200 | +7.801% | 8 | 1,090 | -75.000% |
| 2026-09-01 | 1.3200 | 1.4400 | 1.2500 | 1.4100 | -9.615% | 49 | 1,114 | -73.050% |
| 2026-08-31 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | -10.345% | 3 | 1,113 | -75.641% |
| 2026-08-28 | 2.2000 | 2.2000 | 1.7200 | 1.7400 | -15.942% | 56 | 1,115 | -78.161% |
| 2026-08-27 | 2.0300 | 2.1500 | 2.0300 | 2.0700 | +15.642% | 7 | 1,114 | -81.643% |
| 2026-08-26 | 1.7900 | 1.8300 | 1.7600 | 1.7900 | -2.717% | 31 | 1,114 | -78.771% |
| 2026-08-25 | 2.0400 | 2.0800 | 1.8400 | 1.8400 | -1.604% | 38 | 1,113 | -79.348% |
| 2026-08-24 | 1.6900 | 1.8700 | 1.6800 | 1.8700 | -22.407% | 41 | 1,140 | -79.679% |
| 2026-08-21 | 2.4700 | 2.4700 | 2.3700 | 2.4100 | -12.996% | 12 | 1,141 | -84.232% |
| 2026-08-20 | 2.5300 | 2.7700 | 2.4700 | 2.7700 | +2.593% | 217 | 1,041 | -86.282% |
| 2026-08-19 | 2.7300 | 2.8500 | 2.6900 | 2.7000 | -19.403% | 31 | 1,044 | -85.926% |
| 2026-08-18 | 3.8000 | 3.8900 | 3.3500 | 3.3500 | -39.091% | 115 | 1,076 | -88.657% |
| 2026-08-17 | 5.2800 | 5.9000 | 5.2000 | 5.5000 | +0.917% | 163 | 1,076 | -93.091% |
| 2026-08-14 | 6.7500 | 6.7500 | 5.4500 | 5.4500 | -18.045% | 12 | 1,079 | -93.028% |
| 2026-08-13 | 6.4300 | 7.1000 | 6.4000 | 6.6500 | +18.750% | 231 | 972 | -94.286% |
| 2026-08-12 | 5.5000 | 5.6000 | 4.9700 | 5.6000 | +20.430% | 76 | 966 | -93.214% |
| 2026-08-11 | 4.8000 | 4.8000 | 4.6000 | 4.6500 | -7.000% | 24 | 966 | -91.828% |
| 2026-08-10 | 5.1500 | 5.1500 | 4.8800 | 5.0000 | -19.872% | 69 | 963 | -92.400% |
| 2026-08-07 | 6.0700 | 6.5100 | 5.9000 | 6.2400 | -8.905% | 129 | 951 | -93.910% |
| 2026-08-06 | 5.7500 | 7.5000 | 5.7500 | 6.8500 | -9.272% | 194 | 946 | -94.453% |
| 2026-08-05 | 7.2500 | 7.6500 | 6.6500 | 7.5500 | +4.138% | 69 | 901 | -94.967% |
| 2026-08-04 | 6.0500 | 7.3000 | 6.0500 | 7.2500 | +68.605% | 6 | 901 | -94.759% |
| 2026-08-03 | 4.4000 | 4.4000 | 4.2500 | 4.3000 | -9.474% | 54 | 886 | -91.163% |
| 2026-07-31 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | -9.004% | 25 | 885 | -92.000% |
| 2026-07-30 | 5.1000 | 5.3800 | 5.1000 | 5.2200 | +48.718% | 15 | 890 | -92.720% |
| 2026-07-29 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -14.599% | 21 | 881 | -89.174% |
| 2026-07-28 | 3.8500 | 4.1500 | 3.8500 | 4.1100 | -17.800% | 11 | 879 | -90.754% |
| 2026-07-27 | 6.1000 | 6.1000 | 4.9500 | 5.0000 | -16.667% | 51 | 911 | -92.400% |
| 2026-07-24 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -34.783% | 4 | 908 | -93.667% |
| 2026-07-23 | 10.1000 | 10.1000 | 8.8500 | 9.2000 | -16.364% | 24 | 910 | -95.870% |
| 2026-07-21 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +30.024% | 8 | 905 | -96.545% |
| 2026-07-20 | 9.1000 | 9.1000 | 8.3900 | 8.4600 | +3.804% | 4 | 905 | -95.508% |
| 2026-07-17 | 7.8000 | 8.6000 | 7.5000 | 8.1500 | +2.645% | 42 | 898 | -95.337% |
| 2026-07-16 | 8.7000 | 8.7000 | 7.8400 | 7.9400 | -16.421% | 43 | 895 | -95.214% |
| 2026-07-15 | 12.4600 | 12.4600 | 8.9000 | 9.5000 | -15.855% | 113 | 788 | -96.000% |
| 2026-07-14 | 10.6000 | 11.2900 | 10.6000 | 11.2900 | +15.795% | 3 | 786 | -96.634% |
| 2026-07-13 | 10.8400 | 11.0000 | 9.7500 | 9.7500 | -24.419% | 194 | 820 | -96.103% |
| 2026-07-10 | 12.7500 | 12.9000 | 12.7500 | 12.9000 | -14.626% | 8 | 825 | -97.054% |
| 2026-07-09 | 16.0500 | 16.0500 | 15.0500 | 15.1100 | +16.680% | 192 | 738 | -97.485% |
| 2026-07-08 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -8.803% | 1 | 738 | -97.066% |
| 2026-07-07 | 14.8000 | 14.8000 | 13.5500 | 14.2000 | -27.919% | 25 | 735 | -97.324% |
| 2026-07-06 | 20.0000 | 20.5000 | 19.1500 | 19.7000 | +9.444% | 32 | 728 | -98.071% |
| 2026-07-02 | 20.8400 | 22.0500 | 17.8000 | 18.0000 | -18.882% | 23 | 726 | -97.889% |
| 2026-07-01 | 24.7000 | 24.9000 | 22.1500 | 22.1900 | -23.165% | 35 | 712 | -98.288% |
| 2026-06-30 | 27.2800 | 29.5100 | 26.7500 | 28.8800 | +20.585% | 89 | 699 | -98.684% |
| 2026-06-29 | 21.8600 | 23.9500 | 18.6500 | 23.9500 | +6.444% | 10 | 698 | -98.413% |
| 2026-06-26 | 22.6500 | 22.6500 | 22.3500 | 22.5000 | -7.025% | 14 | 696 | -98.311% |
| 2026-06-25 | 22.5500 | 24.9000 | 22.5500 | 24.2000 | -1.826% | 38 | 694 | -98.430% |
| 2026-06-24 | 26.0000 | 27.0000 | 24.6000 | 24.6500 | -6.981% | 23 | 686 | -98.458% |
| 2026-06-23 | 24.7500 | 29.2000 | 24.7500 | 26.5000 | -12.829% | 131 | 626 | -98.566% |
| 2026-06-22 | 28.9300 | 30.8500 | 28.9300 | 30.4000 | +13.433% | 84 | 571 | -98.750% |
| 2026-06-18 | 25.1000 | 26.9500 | 25.1000 | 26.8000 | +36.874% | 35 | 561 | -98.582% |
| 2026-06-17 | 20.8000 | 20.8000 | 19.5700 | 19.5800 | +2.245% | 18 | 555 | -98.059% |
| 2026-06-16 | 19.7000 | 19.7000 | 19.1500 | 19.1500 | -19.874% | 3 | 554 | -98.016% |
| 2026-06-15 | 23.9500 | 24.3000 | 23.6300 | 23.9000 | +4.458% | 49 | 538 | -98.410% |
| 2026-06-12 | 23.1900 | 23.1900 | 22.8800 | 22.8800 | +22.027% | 22 | 532 | -98.339% |
| 2026-06-11 | 17.5000 | 18.7500 | 17.5000 | 18.7500 | +31.303% | 5 | 530 | -97.973% |
| 2026-06-10 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -3.186% | 1 | 530 | -97.339% |
| 2026-06-09 | 15.0500 | 15.0900 | 14.7500 | 14.7500 | -9.287% | 22 | 519 | -97.424% |
| 2026-06-08 | 14.1400 | 16.2600 | 13.6200 | 16.2600 | +50.416% | 11 | 519 | -97.663% |
| 2026-06-05 | 12.5900 | 12.5900 | 10.8100 | 10.8100 | -21.667% | 6 | 522 | -96.485% |
| 2026-06-04 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -12.989% | 1 | 522 | -97.246% |
| 2026-06-03 | 16.0000 | 16.0000 | 15.6000 | 15.8600 | +16.618% | 185 | 529 | -97.604% |
| 2026-06-02 | 12.6200 | 13.6000 | 12.6200 | 13.6000 | -13.870% | 11 | 536 | -97.206% |
| 2026-06-01 | 14.8000 | 17.0700 | 14.3000 | 15.7900 | -13.003% | 44 | 557 | -97.593% |
| 2026-05-29 | 21.4300 | 21.4300 | 18.1500 | 18.1500 | -4.724% | 6 | 562 | -97.906% |
| 2026-05-28 | 18.0000 | 19.6000 | 18.0000 | 19.0500 | -2.057% | 27 | 563 | -98.005% |
| 2026-05-27 | 20.5000 | 20.5000 | 18.8500 | 19.4500 | -7.381% | 42 | 560 | -98.046% |
| 2026-05-26 | 21.6000 | 21.6400 | 21.0000 | 21.0000 | +11.702% | 15 | 547 | -98.190% |
| 2026-05-22 | 19.6000 | 19.6000 | 18.7500 | 18.8000 | +1.402% | 125 | 526 | -97.979% |
| 2026-05-21 | 17.3000 | 18.6000 | 17.2000 | 18.5400 | +6.736% | 285 | 395 | -97.950% |
| 2026-05-20 | 19.0000 | 19.0000 | 17.3700 | 17.3700 | +44.149% | 3 | 393 | -97.812% |
| 2026-05-19 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | -8.015% | 41 | 352 | -96.846% |
| 2026-05-18 | 15.9500 | 15.9500 | 12.3000 | 13.1000 | -9.655% | 17 | 347 | -97.099% |
| 2026-05-15 | 17.5000 | 17.5000 | 14.3000 | 14.5000 | -19.668% | 19 | 346 | -97.379% |
| 2026-05-14 | 18.0000 | 18.4500 | 18.0000 | 18.0500 | -15.258% | 21 | 334 | -97.895% |
| 2026-05-13 | 20.4700 | 21.7500 | 20.4700 | 21.3000 | -0.467% | 15 | 333 | -98.216% |
| 2026-05-12 | 19.1200 | 21.4000 | 19.0300 | 21.4000 | -19.910% | 13 | 330 | -98.224% |
| 2026-05-11 | 25.1400 | 26.7500 | 24.8200 | 26.7200 | +10.642% | 353 | 74 | -98.578% |
| 2026-05-08 | 17.0500 | 25.9500 | 17.0500 | 24.1500 | +57.022% | 29 | 60 | -98.427% |
| 2026-05-07 | 16.4200 | 16.4200 | 15.3800 | 15.3800 | -2.038% | 66 | 14 | -97.529% |
| 2026-05-06 | 15.5500 | 16.5400 | 15.5500 | 15.7000 | 0.000% | 14 | 14 | -97.580% |