INTC261218C00170000
INTC Dec 18 2026 170.00 Call
optionOPRA
EODOct 16, 2026
0.24USD-35.135%(-0.13)34Vol4,541OI
INTC261218C00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.3600 | 0.3600 | 0.2400 | 0.2400 | -35.135% | 34 | 4,534 | 0.000% |
| 2026-10-15 | 0.2900 | 0.4000 | 0.2900 | 0.3700 | -22.917% | 638 | 4,571 | -35.135% |
| 2026-10-14 | 0.5700 | 0.6100 | 0.4500 | 0.4800 | -28.358% | 24 | 4,578 | -50.000% |
| 2026-10-13 | 0.5600 | 0.6700 | 0.4300 | 0.6700 | +15.517% | 26 | 4,577 | -64.179% |
| 2026-10-12 | 0.7500 | 0.7500 | 0.5600 | 0.5800 | -37.634% | 195 | 4,730 | -58.621% |
| 2026-10-09 | 1.0800 | 1.0900 | 0.9200 | 0.9300 | -16.964% | 237 | 4,630 | -74.194% |
| 2026-10-08 | 1.5900 | 1.6600 | 1.0900 | 1.1200 | -41.053% | 250 | 4,733 | -78.571% |
| 2026-10-07 | 1.8400 | 2.0800 | 1.7500 | 1.9000 | +3.261% | 1,689 | 4,029 | -87.368% |
| 2026-10-06 | 2.0900 | 2.0900 | 1.8000 | 1.8400 | -20.690% | 244 | 3,984 | -86.957% |
| 2026-10-05 | 2.6000 | 2.8400 | 2.2500 | 2.3200 | -26.349% | 222 | 4,104 | -89.655% |
| 2026-10-02 | 4.3000 | 4.7800 | 3.1500 | 3.1500 | -15.323% | 79 | 4,112 | -92.381% |
| 2026-10-01 | 3.7000 | 4.0900 | 3.3500 | 3.7200 | -9.268% | 379 | 4,137 | -93.548% |
| 2026-09-30 | 3.7000 | 4.1000 | 3.4500 | 4.1000 | +30.159% | 95 | 4,137 | -94.146% |
| 2026-09-29 | 3.2000 | 3.9500 | 3.1500 | 3.1500 | -0.631% | 1,531 | 3,310 | -92.381% |
| 2026-09-28 | 4.6500 | 4.7500 | 3.0500 | 3.1700 | -39.038% | 768 | 3,387 | -92.429% |
| 2026-09-25 | 6.4000 | 6.4000 | 5.0500 | 5.2000 | -19.380% | 120 | 3,338 | -95.385% |
| 2026-09-24 | 5.7500 | 6.4500 | 5.0500 | 6.4500 | +35.789% | 746 | 2,920 | -96.279% |
| 2026-09-23 | 5.0400 | 5.0400 | 4.4000 | 4.7500 | -16.667% | 78 | 2,904 | -94.947% |
| 2026-09-22 | 5.1700 | 5.7000 | 5.0500 | 5.7000 | -0.697% | 472 | 2,655 | -95.789% |
| 2026-09-21 | 4.0400 | 6.7300 | 4.0400 | 5.7400 | +121.622% | 670 | 2,895 | -95.819% |
| 2026-09-18 | 2.6200 | 2.7700 | 2.1900 | 2.5900 | -12.500% | 146 | 2,793 | -90.734% |
| 2026-09-17 | 2.3000 | 3.3000 | 2.3000 | 2.9600 | +74.118% | 187 | 2,694 | -91.892% |
| 2026-09-16 | 1.8500 | 2.0000 | 1.6000 | 1.7000 | +30.769% | 57 | 2,692 | -85.882% |
| 2026-09-15 | 1.6100 | 1.6100 | 1.2400 | 1.3000 | -10.345% | 37 | 2,687 | -81.538% |
| 2026-09-14 | 1.5000 | 1.5800 | 1.4500 | 1.4500 | -33.180% | 90 | 2,671 | -83.448% |
| 2026-09-11 | 2.3900 | 2.3900 | 2.1700 | 2.1700 | +0.930% | 79 | 2,647 | -88.940% |
| 2026-09-10 | 2.7500 | 2.7700 | 2.1200 | 2.1500 | -29.508% | 382 | 2,489 | -88.837% |
| 2026-09-09 | 3.1000 | 3.2100 | 3.0500 | 3.0500 | -3.175% | 95 | 2,421 | -92.131% |
| 2026-09-08 | 2.3000 | 3.4000 | 2.3000 | 3.1500 | +125.000% | 205 | 2,324 | -92.381% |
| 2026-09-04 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | +29.630% | 73 | 2,343 | -82.857% |
| 2026-09-03 | 0.9000 | 1.0800 | 0.9000 | 1.0800 | +13.684% | 183 | 2,312 | -77.778% |
| 2026-09-02 | 0.9200 | 0.9700 | 0.9200 | 0.9500 | +1.064% | 56 | 2,305 | -74.737% |
| 2026-09-01 | 0.9000 | 0.9800 | 0.8800 | 0.9400 | -16.814% | 191 | 2,361 | -74.468% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.1100 | 1.1300 | -5.833% | 51 | 2,388 | -78.761% |
| 2026-08-28 | 1.4000 | 1.5500 | 1.2000 | 1.2000 | -21.569% | 54 | 2,386 | -80.000% |
| 2026-08-27 | 1.3900 | 1.5900 | 1.3900 | 1.5300 | +21.429% | 109 | 2,417 | -84.314% |
| 2026-08-26 | 1.1600 | 1.2600 | 1.1100 | 1.2600 | -2.326% | 48 | 2,422 | -80.952% |
| 2026-08-25 | 1.3800 | 1.4500 | 1.2900 | 1.2900 | -1.527% | 77 | 2,429 | -81.395% |
| 2026-08-24 | 1.2000 | 1.3400 | 1.1900 | 1.3100 | -20.606% | 67 | 2,412 | -81.679% |
| 2026-08-21 | 1.7200 | 1.7400 | 1.6500 | 1.6500 | -12.698% | 274 | 2,396 | -85.455% |
| 2026-08-20 | 1.7000 | 1.8900 | 1.6100 | 1.8900 | -5.500% | 162 | 2,305 | -87.302% |
| 2026-08-19 | 2.0700 | 2.0700 | 1.8100 | 2.0000 | -18.033% | 47 | 2,277 | -88.000% |
| 2026-08-18 | 3.0500 | 3.1000 | 2.3800 | 2.4400 | -39.303% | 39 | 2,261 | -90.164% |
| 2026-08-17 | 3.9500 | 4.2100 | 3.8000 | 4.0200 | -1.951% | 17 | 2,260 | -94.030% |
| 2026-08-14 | 4.3600 | 4.6900 | 4.1000 | 4.1000 | -14.583% | 20 | 2,266 | -94.146% |
| 2026-08-13 | 4.8000 | 5.5000 | 4.8000 | 4.8000 | +17.073% | 41 | 2,262 | -95.000% |
| 2026-08-12 | 4.1000 | 4.1000 | 3.6100 | 4.1000 | +20.588% | 124 | 2,262 | -94.146% |
| 2026-08-11 | 3.5000 | 3.6000 | 3.3600 | 3.4000 | -5.556% | 75 | 2,275 | -92.941% |
| 2026-08-10 | 3.7500 | 3.9000 | 3.6000 | 3.6000 | -24.211% | 18 | 2,273 | -93.333% |
| 2026-08-07 | 4.7500 | 4.8500 | 4.4000 | 4.7500 | -10.377% | 11 | 2,270 | -94.947% |
| 2026-08-06 | 5.1500 | 5.7500 | 5.1500 | 5.3000 | -7.504% | 221 | 2,138 | -95.472% |
| 2026-08-05 | 5.2600 | 6.0500 | 5.0000 | 5.7300 | -0.693% | 403 | 2,092 | -95.812% |
| 2026-08-04 | 5.0000 | 5.8000 | 5.0000 | 5.7700 | +79.193% | 255 | 2,058 | -95.841% |
| 2026-08-03 | 3.0000 | 3.3000 | 3.0000 | 3.2200 | -5.294% | 148 | 1,974 | -92.547% |
| 2026-07-31 | 4.6500 | 4.6500 | 3.4000 | 3.4000 | -11.227% | 35 | 1,973 | -92.941% |
| 2026-07-30 | 2.8300 | 4.1500 | 2.8300 | 3.8300 | +36.299% | 26 | 1,994 | -93.734% |
| 2026-07-29 | 3.2500 | 3.2500 | 2.6600 | 2.8100 | -12.188% | 28 | 1,994 | -91.459% |
| 2026-07-28 | 2.9800 | 3.3000 | 2.9800 | 3.2000 | -5.045% | 44 | 1,967 | -92.500% |
| 2026-07-27 | 4.3400 | 4.3400 | 3.3700 | 3.3700 | -23.756% | 125 | 2,035 | -92.878% |
| 2026-07-24 | 6.5000 | 6.5000 | 4.3000 | 4.4200 | -38.611% | 153 | 2,090 | -94.570% |
| 2026-07-23 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | -12.727% | 5 | 2,090 | -96.667% |
| 2026-07-22 | 8.9500 | 8.9500 | 8.2500 | 8.2500 | -7.821% | 8 | 2,093 | -97.091% |
| 2026-07-21 | 8.1100 | 9.0400 | 8.1100 | 8.9500 | +36.433% | 72 | 2,098 | -97.318% |
| 2026-07-20 | 6.8000 | 6.9500 | 6.5600 | 6.5600 | -0.606% | 23 | 2,094 | -96.341% |
| 2026-07-17 | 5.4000 | 6.9500 | 5.2000 | 6.6000 | +3.611% | 361 | 2,061 | -96.364% |
| 2026-07-16 | 7.3000 | 7.3000 | 6.1000 | 6.3700 | -21.261% | 414 | 2,059 | -96.232% |
| 2026-07-15 | 8.8500 | 8.8500 | 7.1300 | 8.0900 | -10.608% | 51 | 2,043 | -97.033% |
| 2026-07-14 | 9.0500 | 9.4000 | 9.0500 | 9.0500 | +9.697% | 70 | 2,043 | -97.348% |
| 2026-07-13 | 8.9500 | 8.9500 | 7.8000 | 8.2500 | -21.429% | 78 | 2,056 | -97.091% |
| 2026-07-10 | 10.6100 | 10.6100 | 10.1500 | 10.5000 | -13.580% | 32 | 2,058 | -97.714% |
| 2026-07-09 | 13.5000 | 13.5000 | 12.1000 | 12.1500 | +17.847% | 39 | 2,049 | -98.025% |
| 2026-07-08 | 10.8800 | 11.2000 | 9.6000 | 10.3100 | -10.348% | 130 | 2,048 | -97.672% |
| 2026-07-07 | 12.1500 | 12.5000 | 11.0000 | 11.5000 | -28.793% | 40 | 2,037 | -97.913% |
| 2026-07-06 | 16.9100 | 16.9100 | 15.9500 | 16.1500 | +12.153% | 16 | 2,028 | -98.514% |
| 2026-07-02 | 17.3000 | 18.7800 | 14.4000 | 14.4000 | -19.418% | 260 | 2,012 | -98.333% |
| 2026-07-01 | 21.3800 | 21.3800 | 17.8700 | 17.8700 | -26.461% | 157 | 2,081 | -98.657% |
| 2026-06-30 | 22.7000 | 25.6000 | 22.7000 | 24.3000 | +27.895% | 109 | 1,992 | -99.012% |
| 2026-06-29 | 15.9900 | 19.0000 | 15.0000 | 19.0000 | -1.042% | 35 | 1,979 | -98.737% |
| 2026-06-26 | 19.0500 | 20.4600 | 18.7500 | 19.2000 | -4.478% | 38 | 1,972 | -98.750% |
| 2026-06-25 | 20.6900 | 21.0000 | 20.0000 | 20.1000 | -3.966% | 11 | 1,971 | -98.806% |
| 2026-06-24 | 21.4000 | 22.9600 | 20.9000 | 20.9300 | -4.079% | 31 | 1,959 | -98.853% |
| 2026-06-23 | 21.2500 | 25.1000 | 20.2500 | 21.8200 | -17.505% | 142 | 1,910 | -98.900% |
| 2026-06-22 | 24.9000 | 26.6500 | 24.4100 | 26.4500 | +17.556% | 182 | 1,820 | -99.093% |
| 2026-06-18 | 22.0000 | 23.4500 | 20.0500 | 22.5000 | +35.706% | 103 | 1,800 | -98.933% |
| 2026-06-17 | 16.6000 | 16.9000 | 16.5800 | 16.5800 | +6.282% | 25 | 1,803 | -98.552% |
| 2026-06-16 | 19.2000 | 19.8000 | 15.4200 | 15.6000 | -23.902% | 264 | 1,903 | -98.462% |
| 2026-06-15 | 22.1700 | 22.1800 | 19.8800 | 20.5000 | +5.616% | 152 | 1,946 | -98.829% |
| 2026-06-12 | 15.0000 | 20.8000 | 15.0000 | 19.4100 | +36.211% | 456 | 1,799 | -98.764% |
| 2026-06-11 | 14.0000 | 15.9000 | 14.0000 | 14.2500 | +35.714% | 235 | 1,625 | -98.316% |
| 2026-06-10 | 12.4000 | 12.6000 | 10.5000 | 10.5000 | -5.830% | 385 | 1,585 | -97.714% |
| 2026-06-09 | 12.2500 | 12.2500 | 9.7100 | 11.1500 | -11.648% | 213 | 1,767 | -97.848% |
| 2026-06-08 | 12.9000 | 13.7500 | 12.6200 | 12.6200 | +46.744% | 338 | 1,660 | -98.098% |
| 2026-06-05 | 10.2000 | 10.3500 | 8.6000 | 8.6000 | -30.645% | 92 | 1,679 | -97.209% |
| 2026-06-04 | 11.8100 | 13.0000 | 11.4500 | 12.4000 | -8.487% | 31 | 1,685 | -98.065% |
| 2026-06-03 | 14.8200 | 15.0500 | 13.4000 | 13.5500 | +16.010% | 15 | 1,690 | -98.229% |
| 2026-06-02 | 10.7500 | 12.1800 | 10.7500 | 11.6800 | -4.026% | 260 | 1,666 | -97.945% |
| 2026-06-01 | 11.9000 | 14.2600 | 11.3000 | 12.1700 | -9.852% | 336 | 1,614 | -98.028% |
| 2026-05-29 | 18.0000 | 18.0000 | 13.5000 | 13.5000 | -16.409% | 25 | 1,604 | -98.222% |
| 2026-05-28 | 17.0000 | 17.0000 | 14.7000 | 16.1500 | +0.435% | 11 | 1,602 | -98.514% |
| 2026-05-27 | 17.2000 | 17.2000 | 15.5000 | 16.0800 | -8.114% | 17 | 1,602 | -98.507% |
| 2026-05-26 | 15.5100 | 18.0000 | 15.0000 | 17.5000 | +9.856% | 38 | 1,594 | -98.629% |
| 2026-05-22 | 15.5800 | 17.1100 | 15.5800 | 15.9300 | +4.118% | 78 | 1,595 | -98.493% |
| 2026-05-21 | 14.6500 | 15.6500 | 13.4300 | 15.3000 | -4.075% | 80 | 1,601 | -98.431% |
| 2026-05-20 | 16.1400 | 17.1000 | 14.6000 | 15.9500 | +19.476% | 200 | 1,557 | -98.495% |
| 2026-05-19 | 10.7500 | 13.3500 | 9.6000 | 13.3500 | +15.086% | 291 | 1,358 | -98.202% |
| 2026-05-18 | 14.3500 | 14.3500 | 11.0000 | 11.6000 | -4.918% | 493 | 1,107 | -97.931% |
| 2026-05-15 | 12.8500 | 12.9000 | 11.8900 | 12.2000 | -21.036% | 236 | 1,119 | -98.033% |
| 2026-05-14 | 15.5000 | 16.9300 | 14.9000 | 15.4500 | -16.260% | 134 | 1,088 | -98.447% |
| 2026-05-13 | 18.8300 | 19.8500 | 16.5000 | 18.4500 | +2.900% | 35 | 1,073 | -98.699% |
| 2026-05-12 | 21.5000 | 22.0000 | 15.9600 | 17.9300 | -23.376% | 149 | 1,067 | -98.661% |
| 2026-05-11 | 21.9500 | 24.2300 | 20.5800 | 23.4000 | +13.262% | 528 | 813 | -98.974% |
| 2026-05-08 | 13.9500 | 23.5500 | 13.5500 | 20.6600 | +64.360% | 1,193 | 218 | -98.838% |
| 2026-05-07 | 14.1000 | 14.6000 | 12.3600 | 12.5700 | 0.000% | 261 | 0 | -98.091% |