INTC261218C00165000
INTC Dec 18 2026 165.00 Call
optionOPRA
EODOct 16, 2026
0.24USD-51.020%(-0.25)24Vol3,063OI
INTC261218C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3900 | 0.3900 | 0.2400 | 0.2400 | -51.020% | 24 | 3,059 | 0.000% |
| 2026-10-15 | 0.5000 | 0.5000 | 0.3400 | 0.4900 | -15.517% | 47 | 3,063 | -51.020% |
| 2026-10-14 | 0.6500 | 0.7000 | 0.5800 | 0.5800 | -25.641% | 132 | 2,995 | -58.621% |
| 2026-10-13 | 0.5800 | 0.7900 | 0.5800 | 0.7800 | +14.706% | 67 | 2,953 | -69.231% |
| 2026-10-12 | 0.9300 | 0.9300 | 0.6600 | 0.6800 | -40.870% | 51 | 2,957 | -64.706% |
| 2026-10-09 | 1.3900 | 1.3900 | 1.1200 | 1.1500 | -12.214% | 1,185 | 2,745 | -79.130% |
| 2026-10-08 | 1.7400 | 1.8700 | 1.3100 | 1.3100 | -40.183% | 312 | 2,678 | -81.679% |
| 2026-10-07 | 2.0500 | 2.4400 | 2.0500 | 2.1900 | +3.791% | 658 | 2,125 | -89.041% |
| 2026-10-06 | 2.5200 | 2.5200 | 2.1100 | 2.1100 | -21.561% | 192 | 2,103 | -88.626% |
| 2026-10-05 | 2.7800 | 3.1500 | 2.6500 | 2.6900 | -27.297% | 445 | 2,225 | -91.078% |
| 2026-10-02 | 5.1000 | 5.5200 | 3.6400 | 3.7000 | -14.943% | 227 | 2,257 | -93.514% |
| 2026-10-01 | 4.0500 | 4.3500 | 3.8700 | 4.3500 | -5.022% | 315 | 2,456 | -94.483% |
| 2026-09-30 | 3.8000 | 4.5800 | 3.8000 | 4.5800 | +29.014% | 101 | 2,425 | -94.760% |
| 2026-09-29 | 3.5000 | 4.4000 | 3.5000 | 3.5500 | -4.054% | 1,301 | 1,743 | -93.239% |
| 2026-09-28 | 5.3900 | 5.3900 | 3.4500 | 3.7000 | -37.500% | 224 | 1,608 | -93.514% |
| 2026-09-25 | 6.6000 | 6.6000 | 5.6900 | 5.9200 | -18.793% | 157 | 1,612 | -95.946% |
| 2026-09-24 | 5.8500 | 7.2900 | 5.7200 | 7.2900 | +32.545% | 142 | 1,651 | -96.708% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.0200 | 5.5000 | -9.836% | 229 | 1,512 | -95.636% |
| 2026-09-22 | 5.8000 | 6.2000 | 5.7500 | 6.1000 | -3.481% | 42 | 1,483 | -96.066% |
| 2026-09-21 | 4.6000 | 7.4300 | 4.5000 | 6.3200 | +137.594% | 261 | 1,421 | -96.203% |
| 2026-09-18 | 3.1500 | 3.1500 | 2.5500 | 2.6600 | -16.875% | 30 | 1,419 | -90.977% |
| 2026-09-17 | 2.5400 | 3.7000 | 2.5400 | 3.2000 | +69.312% | 73 | 1,420 | -92.500% |
| 2026-09-16 | 2.1000 | 2.1000 | 1.8900 | 1.8900 | +5.000% | 76 | 1,415 | -87.302% |
| 2026-09-15 | 1.9100 | 1.9100 | 1.8000 | 1.8000 | +1.124% | 3 | 1,412 | -86.667% |
| 2026-09-14 | 1.6300 | 1.7800 | 1.6000 | 1.7800 | -32.319% | 3 | 1,412 | -86.517% |
| 2026-09-11 | 2.6100 | 2.6900 | 2.6100 | 2.6300 | +9.583% | 108 | 1,411 | -90.875% |
| 2026-09-10 | 3.0500 | 3.1000 | 2.4000 | 2.4000 | -33.333% | 106 | 1,415 | -90.000% |
| 2026-09-09 | 3.3500 | 3.6500 | 3.3500 | 3.6000 | +3.152% | 70 | 1,424 | -93.333% |
| 2026-09-08 | 2.6700 | 3.7000 | 2.3500 | 3.4900 | +94.972% | 66 | 1,395 | -93.123% |
| 2026-09-04 | 1.3600 | 1.7900 | 1.3500 | 1.7900 | +49.167% | 126 | 1,326 | -86.592% |
| 2026-09-03 | 1.0700 | 1.2200 | 1.0700 | 1.2000 | +12.150% | 138 | 1,295 | -80.000% |
| 2026-09-02 | 1.0500 | 1.1100 | 1.0500 | 1.0700 | -1.835% | 92 | 1,242 | -77.570% |
| 2026-09-01 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | -9.917% | 15 | 1,256 | -77.982% |
| 2026-08-31 | 1.2600 | 1.2600 | 1.2100 | 1.2100 | -24.375% | 7 | 1,255 | -80.165% |
| 2026-08-28 | 1.7900 | 1.7900 | 1.6000 | 1.6000 | -5.882% | 9 | 1,254 | -85.000% |
| 2026-08-27 | 1.6000 | 1.7200 | 1.5000 | 1.7000 | +19.718% | 24 | 1,244 | -85.882% |
| 2026-08-26 | 1.3100 | 1.4300 | 1.3100 | 1.4200 | -5.960% | 29 | 1,263 | -83.099% |
| 2026-08-25 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.857% | 3 | 1,260 | -84.106% |
| 2026-08-24 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | -25.532% | 3 | 1,258 | -82.857% |
| 2026-08-21 | 1.9300 | 1.9300 | 1.8700 | 1.8800 | -11.321% | 4 | 1,258 | -87.234% |
| 2026-08-20 | 1.8100 | 2.1200 | 1.8100 | 2.1200 | -1.852% | 196 | 1,263 | -88.679% |
| 2026-08-19 | 2.2500 | 2.2500 | 1.9900 | 2.1600 | -19.703% | 318 | 1,299 | -88.889% |
| 2026-08-18 | 2.9000 | 2.9000 | 2.6900 | 2.6900 | -38.864% | 38 | 1,298 | -91.078% |
| 2026-08-17 | 4.4000 | 4.8000 | 4.1800 | 4.4000 | -12.871% | 49 | 1,289 | -94.545% |
| 2026-08-14 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 1 | 1,288 | -95.248% |
| 2026-08-13 | 4.8000 | 5.5500 | 4.8000 | 5.2000 | +25.301% | 13 | 1,288 | -95.385% |
| 2026-08-12 | 4.4200 | 4.4500 | 4.1100 | 4.1500 | +7.792% | 93 | 1,279 | -94.217% |
| 2026-08-11 | 3.9500 | 3.9500 | 3.8000 | 3.8500 | -5.868% | 20 | 1,280 | -93.766% |
| 2026-08-10 | 4.3000 | 4.3000 | 3.9500 | 4.0900 | -20.117% | 111 | 1,284 | -94.132% |
| 2026-08-07 | 4.9500 | 5.4000 | 4.9000 | 5.1200 | -9.381% | 58 | 1,283 | -95.313% |
| 2026-08-06 | 5.1500 | 5.9500 | 5.1500 | 5.6500 | -10.317% | 131 | 1,284 | -95.752% |
| 2026-08-05 | 6.1000 | 6.4100 | 5.5500 | 6.3000 | -0.787% | 285 | 1,151 | -96.190% |
| 2026-08-04 | 5.6000 | 6.3500 | 5.6000 | 6.3500 | +76.389% | 47 | 1,153 | -96.220% |
| 2026-08-03 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | -6.494% | 5 | 1,157 | -93.333% |
| 2026-07-31 | 4.1900 | 4.3200 | 3.8500 | 3.8500 | +25.407% | 45 | 1,136 | -93.766% |
| 2026-07-29 | 2.9600 | 3.0700 | 2.9600 | 3.0700 | +2.333% | 10 | 1,134 | -92.182% |
| 2026-07-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -29.412% | 3 | 1,137 | -92.000% |
| 2026-07-27 | 3.8500 | 4.2500 | 3.5800 | 4.2500 | -9.574% | 43 | 1,145 | -94.353% |
| 2026-07-24 | 5.9000 | 5.9000 | 4.7000 | 4.7000 | -38.562% | 32 | 1,147 | -94.894% |
| 2026-07-23 | 8.8000 | 8.8000 | 7.6500 | 7.6500 | -19.474% | 40 | 1,147 | -96.863% |
| 2026-07-22 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.324% | 1 | 1,146 | -97.474% |
| 2026-07-21 | 8.9500 | 9.0000 | 8.7700 | 8.7700 | +20.137% | 35 | 1,151 | -97.263% |
| 2026-07-20 | 7.3000 | 7.7500 | 7.2500 | 7.3000 | +5.036% | 20 | 1,152 | -96.712% |
| 2026-07-17 | 6.3500 | 7.4500 | 5.9500 | 6.9500 | +2.206% | 242 | 956 | -96.547% |
| 2026-07-16 | 7.7000 | 7.7000 | 6.8000 | 6.8000 | -20.000% | 15 | 957 | -96.471% |
| 2026-07-15 | 10.7500 | 10.7500 | 7.6900 | 8.5000 | -19.962% | 65 | 985 | -97.176% |
| 2026-07-14 | 9.2000 | 10.6200 | 8.9000 | 10.6200 | +25.680% | 22 | 970 | -97.740% |
| 2026-07-13 | 9.5500 | 9.5500 | 8.4000 | 8.4500 | -23.874% | 182 | 915 | -97.160% |
| 2026-07-10 | 11.8500 | 11.8500 | 10.9500 | 11.1000 | -2.375% | 12 | 909 | -97.838% |
| 2026-07-08 | 12.0000 | 12.0000 | 10.3700 | 11.3700 | -5.408% | 23 | 911 | -97.889% |
| 2026-07-07 | 11.9500 | 12.6100 | 11.9000 | 12.0200 | -29.501% | 50 | 931 | -98.003% |
| 2026-07-06 | 18.7500 | 18.7500 | 17.0000 | 17.0500 | +6.563% | 19 | 925 | -98.592% |
| 2026-07-02 | 17.7000 | 17.7000 | 16.0000 | 16.0000 | -15.789% | 39 | 920 | -98.500% |
| 2026-07-01 | 22.8500 | 22.8500 | 19.0000 | 19.0000 | -26.357% | 29 | 905 | -98.737% |
| 2026-06-30 | 24.0000 | 26.3300 | 24.0000 | 25.8000 | +33.679% | 103 | 902 | -99.070% |
| 2026-06-29 | 18.0000 | 19.3000 | 16.9400 | 19.3000 | -5.854% | 16 | 893 | -98.756% |
| 2026-06-26 | 19.6500 | 20.5000 | 19.6500 | 20.5000 | -5.093% | 76 | 909 | -98.829% |
| 2026-06-25 | 21.7500 | 21.7500 | 20.2000 | 21.6000 | -1.595% | 76 | 984 | -98.889% |
| 2026-06-24 | 23.2200 | 24.2000 | 21.9500 | 21.9500 | -6.873% | 43 | 966 | -98.907% |
| 2026-06-23 | 22.3500 | 26.1000 | 22.3500 | 23.5700 | -14.756% | 313 | 822 | -98.982% |
| 2026-06-22 | 26.4500 | 27.9000 | 26.1700 | 27.6500 | +14.068% | 12 | 825 | -99.132% |
| 2026-06-18 | 22.0000 | 24.7000 | 21.8100 | 24.2400 | +31.027% | 64 | 820 | -99.010% |
| 2026-06-17 | 18.0500 | 18.5000 | 18.0500 | 18.5000 | +6.936% | 2 | 819 | -98.703% |
| 2026-06-16 | 19.0000 | 19.0000 | 16.7000 | 17.3000 | -18.970% | 12 | 815 | -98.613% |
| 2026-06-15 | 22.4300 | 23.5000 | 21.2500 | 21.3500 | +3.641% | 67 | 812 | -98.876% |
| 2026-06-12 | 19.1000 | 21.1300 | 19.1000 | 20.6000 | +32.903% | 15 | 813 | -98.835% |
| 2026-06-11 | 15.8500 | 17.1500 | 15.0000 | 15.5000 | +29.707% | 22 | 817 | -98.452% |
| 2026-06-10 | 12.4300 | 12.4300 | 11.9500 | 11.9500 | +16.813% | 7 | 822 | -97.992% |
| 2026-06-09 | 13.4000 | 13.4200 | 10.2300 | 10.2300 | -28.211% | 7 | 822 | -97.654% |
| 2026-06-08 | 12.1600 | 14.3700 | 12.1200 | 14.2500 | +51.596% | 11 | 823 | -98.316% |
| 2026-06-05 | 11.0000 | 11.0000 | 9.1900 | 9.4000 | -25.809% | 18 | 820 | -97.447% |
| 2026-06-04 | 12.5500 | 12.6700 | 12.5500 | 12.6700 | -15.251% | 27 | 814 | -98.106% |
| 2026-06-03 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +24.066% | 2 | 814 | -98.395% |
| 2026-06-02 | 11.8000 | 12.9000 | 11.5100 | 12.0500 | -19.452% | 54 | 823 | -98.008% |
| 2026-06-01 | 13.2000 | 15.1200 | 13.2000 | 14.9600 | +3.889% | 17 | 808 | -98.396% |
| 2026-05-29 | 16.5500 | 16.5500 | 14.4000 | 14.4000 | -17.949% | 7 | 805 | -98.333% |
| 2026-05-28 | 17.4500 | 17.5500 | 17.4000 | 17.5500 | -7.339% | 65 | 792 | -98.632% |
| 2026-05-26 | 18.2600 | 19.0000 | 17.4500 | 18.9400 | +4.295% | 49 | 785 | -98.733% |
| 2026-05-22 | 17.5000 | 18.1600 | 17.5000 | 18.1600 | +17.922% | 66 | 785 | -98.678% |
| 2026-05-21 | 15.5500 | 15.6000 | 15.3000 | 15.4000 | -14.444% | 7 | 780 | -98.442% |
| 2026-05-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +29.032% | 1 | 781 | -98.667% |
| 2026-05-19 | 11.8100 | 13.9500 | 10.3000 | 13.9500 | +20.259% | 85 | 845 | -98.280% |
| 2026-05-18 | 13.9600 | 13.9600 | 11.0500 | 11.6000 | -11.787% | 40 | 844 | -97.931% |
| 2026-05-15 | 13.0000 | 13.6000 | 12.7900 | 13.1500 | -19.817% | 70 | 834 | -98.175% |
| 2026-05-14 | 17.5000 | 17.5000 | 15.9700 | 16.4000 | -15.464% | 332 | 646 | -98.537% |
| 2026-05-13 | 19.8300 | 19.8300 | 19.2500 | 19.4000 | +11.558% | 242 | 466 | -98.763% |
| 2026-05-12 | 21.7000 | 21.7300 | 17.3900 | 17.3900 | -22.539% | 30 | 464 | -98.620% |
| 2026-05-11 | 23.6700 | 23.6700 | 22.2500 | 22.4500 | +3.218% | 26 | 458 | -98.931% |
| 2026-05-08 | 14.9000 | 22.4900 | 14.9000 | 21.7500 | +58.182% | 67 | 406 | -98.897% |
| 2026-05-07 | 13.9500 | 13.9500 | 13.3200 | 13.7500 | -6.969% | 27 | 393 | -98.255% |
| 2026-05-06 | 14.0300 | 15.2800 | 12.8000 | 14.7800 | 0.000% | 413 | 393 | -98.376% |