INTC261218C00175000
INTC Dec 18 2026 175.00 Call
optionOPRA
EODOct 16, 2026
0.17USD-45.161%(-0.14)48Vol3,206OI
INTC261218C00175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2900 | 0.2900 | 0.1700 | 0.1700 | -45.161% | 48 | 4,405 | 0.000% |
| 2026-10-15 | 0.3800 | 0.4100 | 0.2200 | 0.3100 | -29.545% | 1,471 | 3,264 | -45.161% |
| 2026-10-14 | 0.5000 | 0.5100 | 0.4100 | 0.4400 | -20.000% | 191 | 3,408 | -61.364% |
| 2026-10-13 | 0.4600 | 0.5500 | 0.4300 | 0.5500 | +17.021% | 22 | 3,414 | -69.091% |
| 2026-10-12 | 0.7100 | 0.7100 | 0.4500 | 0.4700 | -39.744% | 30 | 3,407 | -63.830% |
| 2026-10-09 | 0.9500 | 0.9500 | 0.7700 | 0.7800 | -21.212% | 1,128 | 3,700 | -78.205% |
| 2026-10-08 | 1.3300 | 1.4300 | 0.9300 | 0.9900 | -37.736% | 137 | 3,656 | -82.828% |
| 2026-10-07 | 1.5400 | 1.8000 | 1.5400 | 1.5900 | -1.852% | 328 | 3,667 | -89.308% |
| 2026-10-06 | 1.6500 | 1.7800 | 1.5600 | 1.6200 | -15.625% | 102 | 3,644 | -89.506% |
| 2026-10-05 | 2.1700 | 2.2500 | 1.9200 | 1.9200 | -31.429% | 157 | 3,606 | -91.146% |
| 2026-10-02 | 3.8500 | 3.9500 | 2.7400 | 2.8000 | -16.168% | 2,019 | 3,537 | -93.929% |
| 2026-10-01 | 3.0700 | 3.4000 | 3.0000 | 3.3400 | -7.222% | 168 | 3,555 | -94.910% |
| 2026-09-30 | 3.4000 | 3.6000 | 3.0000 | 3.6000 | +29.032% | 44 | 3,555 | -95.278% |
| 2026-09-29 | 2.6900 | 3.4500 | 2.5300 | 2.7900 | -2.448% | 59 | 3,566 | -93.907% |
| 2026-09-28 | 3.2000 | 3.4000 | 2.6600 | 2.8600 | -42.685% | 140 | 3,549 | -94.056% |
| 2026-09-25 | 5.2000 | 5.2000 | 4.7000 | 4.9900 | -15.424% | 952 | 3,426 | -96.593% |
| 2026-09-24 | 4.6000 | 5.9000 | 4.6000 | 5.9000 | +37.209% | 243 | 3,348 | -97.119% |
| 2026-09-23 | 4.7500 | 4.7500 | 3.9500 | 4.3000 | -17.466% | 126 | 3,324 | -96.047% |
| 2026-09-22 | 4.6500 | 5.2200 | 4.5300 | 5.2100 | +4.200% | 68 | 3,297 | -96.737% |
| 2026-09-21 | 3.5600 | 6.0500 | 3.5600 | 5.0000 | +155.102% | 2,864 | 3,368 | -96.600% |
| 2026-09-18 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -20.325% | 4 | 3,364 | -91.327% |
| 2026-09-17 | 2.0500 | 2.9000 | 2.0500 | 2.4600 | +49.091% | 108 | 3,404 | -93.089% |
| 2026-09-16 | 1.9400 | 1.9400 | 1.4700 | 1.6500 | +25.000% | 92 | 3,394 | -89.697% |
| 2026-09-15 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +5.600% | 2 | 3,394 | -87.121% |
| 2026-09-14 | 1.3500 | 1.3800 | 1.2500 | 1.2500 | -35.233% | 17 | 3,379 | -86.400% |
| 2026-09-11 | 2.0700 | 2.0700 | 1.9200 | 1.9300 | +1.579% | 182 | 3,379 | -91.192% |
| 2026-09-10 | 2.4800 | 2.4800 | 1.8700 | 1.9000 | -31.900% | 324 | 3,383 | -91.053% |
| 2026-09-09 | 2.7400 | 2.7900 | 2.7400 | 2.7900 | -1.761% | 206 | 3,447 | -93.907% |
| 2026-09-08 | 2.1500 | 3.0000 | 2.1500 | 2.8400 | +95.862% | 213 | 3,480 | -94.014% |
| 2026-09-04 | 1.0400 | 1.4500 | 1.0400 | 1.4500 | +55.914% | 11 | 3,481 | -88.276% |
| 2026-09-03 | 0.8900 | 0.9500 | 0.8800 | 0.9300 | +14.815% | 26 | 3,495 | -81.720% |
| 2026-09-02 | 0.8500 | 0.8600 | 0.8100 | 0.8100 | -3.571% | 15 | 3,503 | -79.012% |
| 2026-09-01 | 0.8400 | 0.8800 | 0.8000 | 0.8400 | -12.500% | 161 | 3,413 | -79.762% |
| 2026-08-31 | 1.1000 | 1.1000 | 0.9500 | 0.9600 | -28.889% | 1,044 | 2,457 | -82.292% |
| 2026-08-27 | 1.1200 | 1.3500 | 1.1200 | 1.3500 | +19.469% | 2 | 2,458 | -87.407% |
| 2026-08-26 | 1.0300 | 1.1600 | 1.0000 | 1.1300 | 0.000% | 8 | 2,456 | -84.956% |
| 2026-08-25 | 1.2300 | 1.2300 | 1.1300 | 1.1300 | +6.604% | 7 | 2,458 | -84.956% |
| 2026-08-24 | 1.2500 | 1.2500 | 1.0600 | 1.0600 | -28.378% | 14 | 2,447 | -83.962% |
| 2026-08-21 | 1.5400 | 1.5500 | 1.4800 | 1.4800 | -12.426% | 67 | 2,403 | -88.514% |
| 2026-08-20 | 1.5700 | 1.6900 | 1.5700 | 1.6900 | -5.587% | 5 | 2,399 | -89.941% |
| 2026-08-19 | 1.9300 | 1.9300 | 1.5700 | 1.7900 | -15.962% | 465 | 2,098 | -90.503% |
| 2026-08-18 | 2.7500 | 2.8000 | 2.1300 | 2.1300 | -40.833% | 691 | 1,595 | -92.019% |
| 2026-08-17 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -12.195% | 3 | 1,595 | -95.278% |
| 2026-08-14 | 4.3000 | 4.3500 | 4.1000 | 4.1000 | -10.675% | 42 | 1,596 | -95.854% |
| 2026-08-13 | 4.4000 | 4.6000 | 4.3700 | 4.5900 | +27.855% | 26 | 1,592 | -96.296% |
| 2026-08-12 | 3.5500 | 3.5900 | 3.3300 | 3.5900 | +17.705% | 95 | 1,586 | -95.265% |
| 2026-08-11 | 3.0500 | 3.1300 | 3.0000 | 3.0500 | -8.955% | 23 | 1,574 | -94.426% |
| 2026-08-10 | 3.6500 | 3.6500 | 3.2400 | 3.3500 | -22.989% | 65 | 1,572 | -94.925% |
| 2026-08-07 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | -9.375% | 11 | 1,568 | -96.092% |
| 2026-08-06 | 4.8500 | 4.9500 | 4.7500 | 4.8000 | -11.927% | 126 | 1,555 | -96.458% |
| 2026-08-05 | 5.2500 | 5.4500 | 4.6000 | 5.4500 | -0.909% | 152 | 1,505 | -96.881% |
| 2026-08-04 | 4.7500 | 5.5000 | 4.7500 | 5.5000 | +88.356% | 47 | 1,500 | -96.909% |
| 2026-08-03 | 2.5600 | 2.9200 | 2.3400 | 2.9200 | -10.154% | 12 | 1,500 | -94.178% |
| 2026-07-31 | 3.5100 | 3.5100 | 3.2000 | 3.2500 | -10.714% | 7 | 1,500 | -94.769% |
| 2026-07-30 | 3.6000 | 3.6400 | 3.6000 | 3.6400 | +58.952% | 51 | 1,450 | -95.330% |
| 2026-07-29 | 2.5500 | 2.5500 | 2.2900 | 2.2900 | -20.486% | 35 | 1,429 | -92.576% |
| 2026-07-28 | 2.9300 | 2.9300 | 2.8500 | 2.8800 | -20.000% | 59 | 1,426 | -94.097% |
| 2026-07-27 | 3.5000 | 3.6000 | 3.1000 | 3.6000 | -7.692% | 23 | 1,425 | -95.278% |
| 2026-07-24 | 6.0300 | 6.0300 | 3.9000 | 3.9000 | -42.222% | 227 | 1,230 | -95.641% |
| 2026-07-23 | 7.4000 | 7.4000 | 6.4900 | 6.7500 | -13.015% | 19 | 1,224 | -97.481% |
| 2026-07-22 | 8.3200 | 8.3500 | 7.7500 | 7.7600 | -8.166% | 16 | 1,225 | -97.809% |
| 2026-07-21 | 7.3200 | 8.4500 | 7.3000 | 8.4500 | +30.000% | 40 | 1,234 | -97.988% |
| 2026-07-20 | 6.3000 | 6.5000 | 6.3000 | 6.5000 | +6.557% | 6 | 1,234 | -97.385% |
| 2026-07-17 | 4.8000 | 6.4500 | 4.7500 | 6.1000 | +0.826% | 549 | 1,746 | -97.213% |
| 2026-07-16 | 6.9000 | 6.9000 | 5.8300 | 6.0500 | -14.909% | 94 | 1,768 | -97.190% |
| 2026-07-15 | 8.7300 | 8.7300 | 6.7000 | 7.1100 | -23.135% | 34 | 1,744 | -97.609% |
| 2026-07-14 | 8.6300 | 9.2500 | 8.6300 | 9.2500 | +20.915% | 3 | 1,743 | -98.162% |
| 2026-07-13 | 8.1000 | 8.1100 | 7.1400 | 7.6500 | -21.134% | 60 | 1,700 | -97.778% |
| 2026-07-10 | 9.9000 | 9.9500 | 9.7000 | 9.7000 | -20.752% | 19 | 1,694 | -98.247% |
| 2026-07-09 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | +24.898% | 1 | 1,694 | -98.611% |
| 2026-07-08 | 10.1500 | 10.4600 | 8.9800 | 9.8000 | -12.500% | 11 | 1,690 | -98.265% |
| 2026-07-07 | 11.5000 | 11.5000 | 10.3100 | 11.2000 | -26.316% | 11 | 1,691 | -98.482% |
| 2026-07-06 | 15.7000 | 17.0000 | 15.0000 | 15.2000 | +10.545% | 36 | 1,683 | -98.882% |
| 2026-07-02 | 15.3900 | 15.5000 | 13.7500 | 13.7500 | -19.355% | 13 | 1,683 | -98.764% |
| 2026-07-01 | 19.0000 | 19.0000 | 17.0500 | 17.0500 | -26.190% | 781 | 1,076 | -99.003% |
| 2026-06-30 | 20.1500 | 23.4400 | 20.1500 | 23.1000 | +20.313% | 13 | 1,071 | -99.264% |
| 2026-06-29 | 14.7600 | 19.2000 | 14.4000 | 19.2000 | +6.371% | 315 | 781 | -99.115% |
| 2026-06-26 | 18.6000 | 19.4600 | 18.0500 | 18.0500 | -6.525% | 19 | 778 | -99.058% |
| 2026-06-25 | 23.5300 | 23.5300 | 18.4500 | 19.3100 | -0.974% | 25 | 786 | -99.120% |
| 2026-06-24 | 20.3000 | 21.7900 | 19.1100 | 19.5000 | -7.143% | 26 | 774 | -99.128% |
| 2026-06-23 | 18.5000 | 23.4000 | 18.5000 | 21.0000 | -15.459% | 74 | 756 | -99.190% |
| 2026-06-22 | 24.5100 | 25.3500 | 23.0000 | 24.8400 | +15.912% | 37 | 761 | -99.316% |
| 2026-06-18 | 21.1600 | 22.3000 | 20.0100 | 21.4300 | +33.938% | 52 | 743 | -99.207% |
| 2026-06-17 | 15.6500 | 17.0400 | 15.6500 | 16.0000 | +10.345% | 33 | 731 | -98.938% |
| 2026-06-16 | 17.4000 | 17.4200 | 14.5000 | 14.5000 | -23.684% | 186 | 730 | -98.828% |
| 2026-06-15 | 20.7000 | 20.7000 | 18.7000 | 19.0000 | +2.592% | 56 | 711 | -99.105% |
| 2026-06-12 | 14.6700 | 19.4000 | 14.6700 | 18.5200 | +36.377% | 102 | 672 | -99.082% |
| 2026-06-11 | 13.9000 | 15.0500 | 12.5700 | 13.5800 | +28.477% | 21 | 670 | -98.748% |
| 2026-06-10 | 11.1500 | 11.2000 | 9.9600 | 10.5700 | +4.861% | 59 | 690 | -98.392% |
| 2026-06-09 | 12.8500 | 12.8500 | 9.1500 | 10.0800 | -13.920% | 13 | 691 | -98.313% |
| 2026-06-08 | 11.0200 | 13.0500 | 11.0200 | 11.7100 | +22.490% | 229 | 550 | -98.548% |
| 2026-06-05 | 9.5000 | 9.5600 | 9.5000 | 9.5600 | -19.120% | 5 | 548 | -98.222% |
| 2026-06-04 | 10.7900 | 12.2600 | 10.7900 | 11.8200 | -7.148% | 20 | 539 | -98.562% |
| 2026-06-03 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +18.199% | 1 | 538 | -98.665% |
| 2026-06-02 | 11.0000 | 11.0000 | 10.4000 | 10.7700 | -8.418% | 6 | 535 | -98.422% |
| 2026-06-01 | 11.0000 | 13.3000 | 11.0000 | 11.7600 | -27.228% | 29 | 530 | -98.554% |
| 2026-05-29 | 16.1500 | 16.1600 | 16.1500 | 16.1600 | +7.375% | 8 | 529 | -98.948% |
| 2026-05-27 | 15.8000 | 15.8000 | 15.0500 | 15.0500 | -10.682% | 4 | 528 | -98.870% |
| 2026-05-26 | 14.5500 | 17.1000 | 14.3100 | 16.8500 | +13.698% | 31 | 530 | -98.991% |
| 2026-05-22 | 14.8600 | 16.3000 | 14.8200 | 14.8200 | +0.135% | 32 | 521 | -98.853% |
| 2026-05-21 | 12.9500 | 14.8000 | 12.9500 | 14.8000 | -3.141% | 17 | 522 | -98.851% |
| 2026-05-20 | 15.6000 | 16.0100 | 15.1000 | 15.2800 | +22.731% | 125 | 460 | -98.887% |
| 2026-05-19 | 9.6500 | 12.4500 | 9.0900 | 12.4500 | +16.901% | 210 | 296 | -98.635% |
| 2026-05-18 | 13.5500 | 13.5500 | 10.3000 | 10.6500 | -10.729% | 220 | 166 | -98.404% |
| 2026-05-15 | 11.3500 | 11.9300 | 11.2500 | 11.9300 | -19.392% | 57 | 132 | -98.575% |
| 2026-05-14 | 15.5800 | 15.5800 | 14.8000 | 14.8000 | -15.670% | 11 | 123 | -98.851% |
| 2026-05-13 | 16.9500 | 18.1500 | 16.9500 | 17.5500 | +11.287% | 14 | 133 | -99.031% |
| 2026-05-12 | 20.0000 | 20.0000 | 15.0500 | 15.7700 | -24.905% | 14 | 120 | -98.922% |
| 2026-05-11 | 22.0000 | 22.0000 | 20.2500 | 21.0000 | 0.000% | 120 | 133 | -99.190% |