INTC261218C00160000
INTC Dec 18 2026 160.00 Call
optionOPRA
EODOct 16, 2026
0.30USD-49.153%(-0.29)118Vol6,353OI
INTC261218C00160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.4500 | 0.4500 | 0.3000 | 0.3000 | -49.153% | 118 | 6,381 | 0.000% |
| 2026-10-15 | 0.5000 | 0.5900 | 0.4000 | 0.5900 | -19.178% | 321 | 6,431 | -49.153% |
| 2026-10-14 | 0.7900 | 0.8800 | 0.6800 | 0.7300 | -25.510% | 290 | 6,428 | -58.904% |
| 2026-10-13 | 0.7000 | 0.9800 | 0.6300 | 0.9800 | +19.512% | 154 | 6,375 | -69.388% |
| 2026-10-12 | 1.1700 | 1.1700 | 0.7900 | 0.8200 | -37.405% | 175 | 6,418 | -63.415% |
| 2026-10-09 | 1.8300 | 1.8300 | 1.2900 | 1.3100 | -17.089% | 220 | 6,452 | -77.099% |
| 2026-10-08 | 2.1700 | 2.2400 | 1.5100 | 1.5800 | -36.800% | 173 | 6,411 | -81.013% |
| 2026-10-07 | 2.3500 | 2.9400 | 2.3500 | 2.5000 | 0.000% | 425 | 6,428 | -88.000% |
| 2026-10-06 | 3.1500 | 3.2500 | 2.4700 | 2.5000 | -20.886% | 190 | 6,446 | -88.000% |
| 2026-10-05 | 3.6500 | 3.8400 | 3.1000 | 3.1600 | -23.855% | 470 | 6,418 | -90.506% |
| 2026-10-02 | 5.9000 | 6.3300 | 4.1500 | 4.1500 | -16.162% | 381 | 6,415 | -92.771% |
| 2026-10-01 | 4.6500 | 5.2000 | 4.5000 | 4.9500 | -6.072% | 349 | 6,393 | -93.939% |
| 2026-09-30 | 4.6000 | 5.3000 | 4.6000 | 5.2700 | +30.123% | 260 | 6,398 | -94.307% |
| 2026-09-29 | 4.0500 | 5.0500 | 4.0500 | 4.0500 | -4.255% | 110 | 6,457 | -92.593% |
| 2026-09-28 | 5.8500 | 5.8500 | 3.9800 | 4.2300 | -37.794% | 206 | 6,449 | -92.908% |
| 2026-09-25 | 7.4500 | 7.4500 | 6.4000 | 6.8000 | -17.576% | 355 | 6,447 | -95.588% |
| 2026-09-24 | 7.2000 | 8.2500 | 6.3500 | 8.2500 | +25.954% | 648 | 6,191 | -96.364% |
| 2026-09-23 | 7.3700 | 7.3700 | 5.7400 | 6.5500 | -10.274% | 331 | 6,136 | -95.420% |
| 2026-09-22 | 6.6900 | 7.3000 | 6.3600 | 7.3000 | +2.817% | 379 | 6,117 | -95.890% |
| 2026-09-21 | 5.2000 | 8.3700 | 5.1400 | 7.1000 | +112.575% | 834 | 5,838 | -95.775% |
| 2026-09-18 | 3.5500 | 3.5500 | 2.8900 | 3.3400 | -13.247% | 94 | 5,794 | -91.018% |
| 2026-09-17 | 2.9000 | 4.2000 | 2.9000 | 3.8500 | +75.000% | 600 | 6,036 | -92.208% |
| 2026-09-16 | 2.3400 | 2.4000 | 2.1800 | 2.2000 | +35.802% | 432 | 5,641 | -86.364% |
| 2026-09-15 | 2.0800 | 2.0800 | 1.6200 | 1.6200 | -14.737% | 7 | 5,646 | -81.481% |
| 2026-09-14 | 1.8700 | 2.0000 | 1.8000 | 1.9000 | -31.408% | 70 | 5,635 | -84.211% |
| 2026-09-11 | 2.7500 | 3.2000 | 2.7500 | 2.7700 | 0.000% | 64 | 5,603 | -89.170% |
| 2026-09-10 | 3.0500 | 3.1000 | 2.7100 | 2.7700 | -29.156% | 103 | 5,605 | -89.170% |
| 2026-09-09 | 3.8500 | 4.1000 | 3.8000 | 3.9100 | -0.761% | 31 | 5,624 | -92.327% |
| 2026-09-08 | 3.1500 | 4.1500 | 3.1500 | 3.9400 | +97.000% | 450 | 5,638 | -92.386% |
| 2026-09-04 | 1.8100 | 2.0000 | 1.5400 | 2.0000 | +38.889% | 87 | 5,658 | -85.000% |
| 2026-09-03 | 1.3000 | 1.4400 | 1.3000 | 1.4400 | +18.033% | 66 | 5,639 | -79.167% |
| 2026-09-02 | 1.2000 | 1.2500 | 1.2000 | 1.2200 | +1.667% | 128 | 5,663 | -75.410% |
| 2026-09-01 | 1.1800 | 1.2700 | 1.1500 | 1.2000 | -14.894% | 28 | 5,652 | -75.000% |
| 2026-08-31 | 1.5100 | 1.5200 | 1.3900 | 1.4100 | -2.083% | 33 | 5,649 | -78.723% |
| 2026-08-28 | 2.0000 | 2.0000 | 1.4400 | 1.4400 | -22.162% | 37 | 5,663 | -79.167% |
| 2026-08-27 | 1.7400 | 2.0300 | 1.6000 | 1.8500 | +16.352% | 73 | 5,666 | -83.784% |
| 2026-08-26 | 1.6100 | 1.6200 | 1.5600 | 1.5900 | +1.274% | 38 | 5,652 | -81.132% |
| 2026-08-25 | 1.7300 | 1.7800 | 1.5700 | 1.5700 | -2.484% | 12 | 5,654 | -80.892% |
| 2026-08-24 | 1.9300 | 1.9300 | 1.4500 | 1.6100 | -25.116% | 49 | 5,634 | -81.366% |
| 2026-08-21 | 2.4100 | 2.4100 | 2.0900 | 2.1500 | -11.523% | 78 | 5,667 | -86.047% |
| 2026-08-20 | 2.1600 | 2.4300 | 2.0000 | 2.4300 | 0.000% | 143 | 5,662 | -87.654% |
| 2026-08-19 | 3.1000 | 3.1000 | 2.2500 | 2.4300 | -18.729% | 275 | 5,659 | -87.654% |
| 2026-08-18 | 3.8600 | 3.8600 | 2.9600 | 2.9900 | -38.980% | 69 | 5,677 | -89.967% |
| 2026-08-17 | 4.9000 | 5.4100 | 4.7500 | 4.9000 | -1.010% | 429 | 5,581 | -93.878% |
| 2026-08-14 | 6.0000 | 6.0000 | 4.9500 | 4.9500 | -18.182% | 14 | 5,580 | -93.939% |
| 2026-08-13 | 4.6600 | 6.3700 | 4.6500 | 6.0500 | +27.907% | 590 | 5,361 | -95.041% |
| 2026-08-12 | 5.1000 | 5.2000 | 4.5000 | 4.7300 | +11.294% | 420 | 5,036 | -93.658% |
| 2026-08-11 | 4.2500 | 4.3500 | 4.1500 | 4.2500 | -5.556% | 106 | 4,934 | -92.941% |
| 2026-08-10 | 5.0000 | 5.0000 | 4.4900 | 4.5000 | -21.466% | 146 | 4,912 | -93.333% |
| 2026-08-07 | 6.5000 | 6.5000 | 5.3000 | 5.7300 | -4.500% | 130 | 6,239 | -94.764% |
| 2026-08-06 | 5.3000 | 7.0000 | 5.3000 | 6.0000 | -13.043% | 1,511 | 4,935 | -95.000% |
| 2026-08-05 | 6.7500 | 7.1000 | 6.0000 | 6.9000 | -1.429% | 2,753 | 2,735 | -95.652% |
| 2026-08-04 | 5.4500 | 7.0000 | 5.2500 | 7.0000 | +74.564% | 131 | 2,684 | -95.714% |
| 2026-08-03 | 3.1500 | 4.0500 | 3.1400 | 4.0100 | -16.458% | 151 | 2,598 | -92.519% |
| 2026-07-31 | 5.2500 | 5.7500 | 4.8000 | 4.8000 | +10.855% | 18 | 2,602 | -93.750% |
| 2026-07-30 | 4.6000 | 5.0000 | 4.3300 | 4.3300 | +45.302% | 32 | 2,599 | -93.072% |
| 2026-07-29 | 3.7200 | 3.7200 | 2.9800 | 2.9800 | -19.459% | 53 | 2,571 | -89.933% |
| 2026-07-28 | 3.6200 | 3.8500 | 3.2800 | 3.7000 | -18.681% | 826 | 3,341 | -91.892% |
| 2026-07-27 | 5.2700 | 5.2700 | 4.2500 | 4.5500 | -12.835% | 464 | 2,925 | -93.407% |
| 2026-07-24 | 7.4500 | 7.7000 | 5.1000 | 5.2200 | -37.335% | 1,156 | 2,026 | -94.253% |
| 2026-07-23 | 8.9500 | 9.2000 | 8.1300 | 8.3300 | -15.859% | 56 | 1,997 | -96.399% |
| 2026-07-22 | 9.7500 | 10.5900 | 9.7500 | 9.9000 | -5.263% | 71 | 2,050 | -96.970% |
| 2026-07-21 | 9.5000 | 10.4500 | 8.9200 | 10.4500 | +33.121% | 58 | 2,073 | -97.129% |
| 2026-07-20 | 8.1000 | 8.6000 | 7.6500 | 7.8500 | +5.369% | 101 | 2,037 | -96.178% |
| 2026-07-17 | 6.5000 | 7.9500 | 6.0000 | 7.4500 | -0.799% | 98 | 2,005 | -95.973% |
| 2026-07-16 | 8.1500 | 8.6000 | 7.2500 | 7.5100 | -19.679% | 288 | 1,905 | -96.005% |
| 2026-07-15 | 10.7000 | 10.7000 | 8.5600 | 9.3500 | -16.889% | 270 | 1,680 | -96.791% |
| 2026-07-14 | 10.8500 | 11.6000 | 9.8500 | 11.2500 | +20.968% | 56 | 1,672 | -97.333% |
| 2026-07-13 | 10.2000 | 10.3000 | 8.9000 | 9.3000 | -22.693% | 150 | 1,573 | -96.774% |
| 2026-07-10 | 12.1700 | 12.2600 | 11.6100 | 12.0300 | -11.544% | 338 | 1,291 | -97.506% |
| 2026-07-09 | 15.2000 | 15.2000 | 13.6000 | 13.6000 | +14.768% | 32 | 1,273 | -97.794% |
| 2026-07-08 | 12.6000 | 12.8100 | 11.0000 | 11.8500 | -7.925% | 73 | 1,271 | -97.468% |
| 2026-07-07 | 13.8300 | 14.3000 | 12.6800 | 12.8700 | -28.020% | 80 | 1,253 | -97.669% |
| 2026-07-06 | 20.0900 | 20.2500 | 17.8800 | 17.8800 | +3.412% | 122 | 1,240 | -98.322% |
| 2026-07-02 | 18.9500 | 21.0000 | 16.7300 | 17.2900 | -16.875% | 331 | 1,145 | -98.265% |
| 2026-07-01 | 24.4000 | 24.5500 | 20.4300 | 20.8000 | -24.253% | 118 | 1,111 | -98.558% |
| 2026-06-30 | 24.1000 | 28.0000 | 24.1000 | 27.4600 | +23.861% | 147 | 993 | -98.908% |
| 2026-06-29 | 20.1700 | 22.1700 | 16.8900 | 22.1700 | +5.321% | 56 | 981 | -98.647% |
| 2026-06-26 | 21.0000 | 23.0700 | 21.0000 | 21.0500 | -7.756% | 57 | 960 | -98.575% |
| 2026-06-25 | 28.2000 | 28.2000 | 21.4400 | 22.8200 | -1.723% | 37 | 955 | -98.685% |
| 2026-06-24 | 24.1500 | 25.8800 | 22.7000 | 23.2200 | -5.263% | 113 | 917 | -98.708% |
| 2026-06-23 | 23.6000 | 26.9000 | 22.7500 | 24.5100 | -15.424% | 103 | 863 | -98.776% |
| 2026-06-22 | 29.2000 | 29.2300 | 27.1000 | 28.9800 | +18.286% | 183 | 779 | -98.965% |
| 2026-06-18 | 23.9600 | 25.7000 | 22.0100 | 24.5000 | +29.767% | 101 | 735 | -98.776% |
| 2026-06-17 | 17.7000 | 19.2000 | 17.6100 | 18.8800 | +10.733% | 5 | 734 | -98.411% |
| 2026-06-16 | 21.7500 | 21.7500 | 17.0500 | 17.0500 | -24.390% | 65 | 700 | -98.240% |
| 2026-06-15 | 24.5000 | 24.7300 | 21.9500 | 22.5500 | +4.640% | 454 | 496 | -98.670% |
| 2026-06-12 | 18.0000 | 22.7000 | 18.0000 | 21.5500 | +26.765% | 48 | 501 | -98.608% |
| 2026-06-11 | 14.9900 | 17.7500 | 14.9900 | 17.0000 | +38.211% | 129 | 528 | -98.235% |
| 2026-06-10 | 11.7500 | 13.2000 | 11.7500 | 12.3000 | +1.653% | 10 | 526 | -97.561% |
| 2026-06-09 | 15.2000 | 15.2000 | 10.8300 | 12.1000 | -20.185% | 80 | 506 | -97.521% |
| 2026-06-08 | 13.3200 | 15.3500 | 12.6500 | 15.1600 | +59.579% | 13 | 503 | -98.021% |
| 2026-06-05 | 11.4000 | 11.6500 | 9.5000 | 9.5000 | -31.209% | 55 | 510 | -96.842% |
| 2026-06-04 | 13.2800 | 13.8100 | 13.1000 | 13.8100 | -7.564% | 13 | 511 | -97.828% |
| 2026-06-03 | 17.2000 | 17.3000 | 14.6900 | 14.9400 | +16.084% | 237 | 472 | -97.992% |
| 2026-06-02 | 11.9500 | 13.4500 | 11.9500 | 12.8700 | -5.645% | 80 | 453 | -97.669% |
| 2026-06-01 | 12.5500 | 15.9100 | 12.5500 | 13.6400 | -20.928% | 59 | 446 | -97.801% |
| 2026-05-29 | 17.7400 | 17.7400 | 17.2500 | 17.2500 | -5.738% | 3 | 444 | -98.261% |
| 2026-05-28 | 16.9300 | 18.4800 | 16.9300 | 18.3000 | +3.683% | 22 | 449 | -98.361% |
| 2026-05-27 | 18.0800 | 18.2500 | 17.6100 | 17.6500 | -10.949% | 11 | 453 | -98.300% |
| 2026-05-26 | 17.9500 | 19.8200 | 17.9500 | 19.8200 | +10.234% | 51 | 429 | -98.486% |
| 2026-05-22 | 17.5000 | 19.2500 | 17.5000 | 17.9800 | +2.743% | 18 | 429 | -98.331% |
| 2026-05-21 | 16.2000 | 17.5000 | 16.1700 | 17.5000 | +0.865% | 10 | 429 | -98.286% |
| 2026-05-20 | 17.3500 | 19.9500 | 17.3500 | 17.3500 | +20.486% | 36 | 412 | -98.271% |
| 2026-05-19 | 11.0000 | 15.0000 | 11.0000 | 14.4000 | +16.599% | 37 | 415 | -97.917% |
| 2026-05-18 | 16.1000 | 16.1000 | 12.0300 | 12.3500 | -8.315% | 139 | 373 | -97.571% |
| 2026-05-15 | 13.5000 | 13.7000 | 13.4700 | 13.4700 | -20.765% | 16 | 368 | -97.773% |
| 2026-05-14 | 19.0000 | 19.0700 | 16.8800 | 17.0000 | -16.667% | 193 | 249 | -98.235% |
| 2026-05-13 | 21.4000 | 21.4000 | 19.3500 | 20.4000 | +7.368% | 26 | 238 | -98.529% |
| 2026-05-12 | 21.0000 | 21.0000 | 18.6200 | 19.0000 | -24.152% | 15 | 232 | -98.421% |
| 2026-05-11 | 25.4000 | 26.8700 | 23.2000 | 25.0500 | +10.207% | 89 | 220 | -98.802% |
| 2026-05-08 | 15.0000 | 23.5000 | 15.0000 | 22.7300 | +60.977% | 202 | 57 | -98.680% |
| 2026-05-07 | 15.5500 | 15.6000 | 14.0000 | 14.1200 | -8.903% | 41 | 28 | -97.875% |
| 2026-05-06 | 15.8700 | 15.8700 | 13.3000 | 15.5000 | 0.000% | 32 | 28 | -98.065% |