INTC261218C00180000
INTC Dec 18 2026 180.00 Call
optionOPRA
EODOct 16, 2026
0.14USD-48.148%(-0.13)165Vol10,238OI
INTC261218C00180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2000 | 0.2300 | 0.1300 | 0.1400 | -48.148% | 165 | 10,323 | 0.000% |
| 2026-10-15 | 0.2500 | 0.2800 | 0.1800 | 0.2700 | -12.903% | 165 | 10,392 | -48.148% |
| 2026-10-14 | 0.4000 | 0.4100 | 0.2900 | 0.3100 | -35.417% | 27 | 10,400 | -54.839% |
| 2026-10-13 | 0.3800 | 0.4800 | 0.3300 | 0.4800 | +26.316% | 60 | 10,420 | -70.833% |
| 2026-10-12 | 0.5100 | 0.5100 | 0.3700 | 0.3800 | -41.538% | 254 | 10,402 | -63.158% |
| 2026-10-09 | 0.7300 | 0.7500 | 0.6500 | 0.6500 | -21.687% | 112 | 10,457 | -78.462% |
| 2026-10-08 | 1.1400 | 1.2400 | 0.8300 | 0.8300 | -40.714% | 574 | 10,572 | -83.133% |
| 2026-10-07 | 1.3900 | 1.5400 | 1.3000 | 1.4000 | -0.709% | 133 | 10,493 | -90.000% |
| 2026-10-06 | 1.7500 | 1.7500 | 1.3300 | 1.4100 | -15.569% | 253 | 10,476 | -90.071% |
| 2026-10-05 | 1.9200 | 2.0800 | 1.6600 | 1.6700 | -31.837% | 225 | 10,388 | -91.617% |
| 2026-10-02 | 3.3500 | 3.6400 | 2.3800 | 2.4500 | -14.336% | 328 | 10,169 | -94.286% |
| 2026-10-01 | 2.8300 | 3.1500 | 2.5800 | 2.8600 | -9.206% | 524 | 10,223 | -95.105% |
| 2026-09-30 | 2.9500 | 3.1500 | 2.6500 | 3.1500 | +25.498% | 53 | 10,227 | -95.556% |
| 2026-09-29 | 2.5400 | 3.0000 | 2.5100 | 2.5100 | +0.803% | 326 | 10,464 | -94.422% |
| 2026-09-28 | 3.1500 | 3.1500 | 2.3600 | 2.4900 | -42.093% | 1,039 | 10,502 | -94.378% |
| 2026-09-25 | 4.6000 | 4.6500 | 4.0000 | 4.3000 | -17.939% | 550 | 10,488 | -96.744% |
| 2026-09-24 | 3.6100 | 5.2400 | 3.5900 | 5.2400 | +28.431% | 1,039 | 10,162 | -97.328% |
| 2026-09-23 | 4.0100 | 4.1000 | 3.5000 | 4.0800 | -12.258% | 172 | 10,169 | -96.569% |
| 2026-09-22 | 4.0000 | 4.6500 | 3.9600 | 4.6500 | +5.682% | 184 | 10,170 | -96.989% |
| 2026-09-21 | 3.2000 | 5.5000 | 3.0000 | 4.4000 | +140.437% | 5,758 | 5,046 | -96.818% |
| 2026-09-18 | 1.9600 | 1.9600 | 1.7200 | 1.8300 | -16.818% | 57 | 5,042 | -92.350% |
| 2026-09-17 | 1.7500 | 2.6000 | 1.7500 | 2.2000 | +69.231% | 260 | 4,959 | -93.636% |
| 2026-09-16 | 1.5200 | 1.5200 | 1.2100 | 1.3000 | +8.333% | 269 | 4,935 | -89.231% |
| 2026-09-14 | 1.4000 | 1.4000 | 1.0500 | 1.2000 | -25.926% | 374 | 4,711 | -88.333% |
| 2026-09-11 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | -5.814% | 21 | 4,720 | -91.358% |
| 2026-09-10 | 2.2200 | 2.2600 | 1.6900 | 1.7200 | -31.200% | 31 | 4,712 | -91.860% |
| 2026-09-09 | 2.6200 | 2.7000 | 2.5000 | 2.5000 | +2.041% | 520 | 4,564 | -94.400% |
| 2026-09-08 | 1.9900 | 2.7000 | 1.9100 | 2.4500 | +81.481% | 534 | 4,124 | -94.286% |
| 2026-09-04 | 1.0000 | 1.3500 | 0.9600 | 1.3500 | +60.714% | 24 | 4,119 | -89.630% |
| 2026-09-03 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | +13.514% | 9 | 4,119 | -83.333% |
| 2026-09-02 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | -5.128% | 8 | 4,124 | -81.081% |
| 2026-09-01 | 0.7200 | 0.7900 | 0.7200 | 0.7800 | -6.024% | 179 | 4,172 | -82.051% |
| 2026-08-31 | 0.9800 | 0.9800 | 0.8300 | 0.8300 | -12.632% | 3 | 4,172 | -83.133% |
| 2026-08-28 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | -16.667% | 3 | 4,172 | -85.263% |
| 2026-08-27 | 1.0500 | 1.2200 | 1.0500 | 1.1400 | +16.327% | 8 | 4,172 | -87.719% |
| 2026-08-26 | 0.8900 | 0.9800 | 0.8900 | 0.9800 | -1.010% | 2 | 4,173 | -85.714% |
| 2026-08-25 | 1.1400 | 1.1400 | 0.9900 | 0.9900 | -5.714% | 51 | 4,149 | -85.859% |
| 2026-08-24 | 1.0300 | 1.0500 | 0.9200 | 1.0500 | -22.222% | 15 | 4,146 | -86.667% |
| 2026-08-21 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | -10.596% | 5 | 4,147 | -89.630% |
| 2026-08-20 | 1.3900 | 1.5100 | 1.3200 | 1.5100 | -1.307% | 15 | 4,146 | -90.728% |
| 2026-08-19 | 1.9100 | 1.9100 | 1.4400 | 1.5300 | -23.500% | 346 | 4,058 | -90.850% |
| 2026-08-18 | 2.5000 | 2.5900 | 2.0000 | 2.0000 | -37.695% | 48 | 4,028 | -93.000% |
| 2026-08-17 | 3.3000 | 3.6000 | 3.2100 | 3.2100 | -4.464% | 239 | 3,843 | -95.639% |
| 2026-08-14 | 3.4500 | 3.4500 | 3.3100 | 3.3600 | -19.809% | 1,039 | 2,858 | -95.833% |
| 2026-08-13 | 3.4000 | 4.2000 | 3.4000 | 4.1900 | +30.938% | 68 | 2,861 | -96.659% |
| 2026-08-12 | 3.2500 | 3.4000 | 2.9800 | 3.2000 | +13.074% | 161 | 2,755 | -95.625% |
| 2026-08-11 | 2.8000 | 2.8600 | 2.7300 | 2.8300 | -3.413% | 198 | 2,739 | -95.053% |
| 2026-08-10 | 3.3600 | 3.3600 | 2.9300 | 2.9300 | -25.255% | 604 | 2,190 | -95.222% |
| 2026-08-07 | 4.2000 | 4.2000 | 3.7500 | 3.9200 | -10.909% | 14 | 2,194 | -96.429% |
| 2026-08-06 | 3.7000 | 4.8500 | 3.7000 | 4.4000 | -5.376% | 142 | 2,177 | -96.818% |
| 2026-08-05 | 4.7000 | 4.7000 | 4.1800 | 4.6500 | -5.102% | 193 | 2,056 | -96.989% |
| 2026-08-04 | 3.6500 | 4.9000 | 3.6500 | 4.9000 | +87.739% | 42 | 2,051 | -97.143% |
| 2026-08-03 | 2.2100 | 2.6600 | 2.2100 | 2.6100 | -12.709% | 671 | 2,003 | -94.636% |
| 2026-07-31 | 3.3000 | 3.3000 | 2.9100 | 2.9900 | +0.673% | 12 | 1,997 | -95.318% |
| 2026-07-30 | 3.1000 | 3.2600 | 2.9700 | 2.9700 | +44.175% | 30 | 1,981 | -95.286% |
| 2026-07-29 | 2.5200 | 2.5200 | 2.0600 | 2.0600 | -21.073% | 28 | 1,982 | -93.204% |
| 2026-07-28 | 2.6500 | 2.6500 | 2.3300 | 2.6100 | -18.944% | 124 | 2,008 | -94.636% |
| 2026-07-27 | 3.9000 | 3.9000 | 2.9100 | 3.2200 | -10.556% | 70 | 2,001 | -95.652% |
| 2026-07-24 | 4.5000 | 4.5900 | 3.6000 | 3.6000 | -42.857% | 40 | 2,010 | -96.111% |
| 2026-07-23 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | -13.103% | 8 | 2,011 | -97.778% |
| 2026-07-22 | 7.8500 | 7.9900 | 7.2500 | 7.2500 | -3.333% | 229 | 1,922 | -98.069% |
| 2026-07-21 | 6.9000 | 7.5000 | 6.6900 | 7.5000 | +29.758% | 25 | 1,914 | -98.133% |
| 2026-07-20 | 6.4500 | 6.4500 | 5.7800 | 5.7800 | +2.301% | 26 | 1,926 | -97.578% |
| 2026-07-17 | 5.0000 | 5.9500 | 4.4000 | 5.6500 | +1.802% | 70 | 1,924 | -97.522% |
| 2026-07-16 | 6.2000 | 6.2000 | 5.4000 | 5.5500 | -23.448% | 15 | 1,922 | -97.477% |
| 2026-07-15 | 6.7200 | 7.2500 | 6.2000 | 7.2500 | +8.209% | 63 | 1,879 | -98.069% |
| 2026-07-13 | 7.6500 | 7.8200 | 6.7000 | 6.7000 | -27.015% | 52 | 1,888 | -97.910% |
| 2026-07-10 | 9.3800 | 9.3800 | 9.0200 | 9.1800 | -11.304% | 31 | 1,896 | -98.475% |
| 2026-07-09 | 11.6900 | 11.6900 | 10.3000 | 10.3500 | +4.125% | 30 | 1,897 | -98.647% |
| 2026-07-08 | 9.9100 | 9.9400 | 8.4000 | 9.9400 | +0.607% | 38 | 1,904 | -98.592% |
| 2026-07-07 | 11.9400 | 11.9400 | 9.7300 | 9.8800 | -30.423% | 158 | 1,896 | -98.583% |
| 2026-07-06 | 15.2500 | 15.3800 | 14.1000 | 14.2000 | +8.812% | 57 | 1,907 | -99.014% |
| 2026-07-02 | 15.6000 | 17.0000 | 13.0500 | 13.0500 | -18.944% | 88 | 1,954 | -98.927% |
| 2026-07-01 | 18.7300 | 18.8000 | 16.1000 | 16.1000 | -25.977% | 166 | 2,009 | -99.130% |
| 2026-06-30 | 20.0900 | 23.1400 | 20.0900 | 21.7500 | +39.155% | 206 | 1,885 | -99.356% |
| 2026-06-29 | 16.0000 | 16.0000 | 13.3200 | 15.6300 | -6.964% | 14 | 1,880 | -99.104% |
| 2026-06-26 | 17.9000 | 17.9000 | 16.8000 | 16.8000 | -7.182% | 15 | 1,881 | -99.167% |
| 2026-06-25 | 19.7500 | 19.7500 | 17.4000 | 18.1000 | -6.218% | 25 | 1,879 | -99.227% |
| 2026-06-24 | 19.5500 | 20.6900 | 17.8500 | 19.3000 | -4.408% | 21 | 1,881 | -99.275% |
| 2026-06-23 | 18.2000 | 22.7500 | 18.2000 | 20.1900 | -15.346% | 116 | 1,867 | -99.307% |
| 2026-06-22 | 23.9900 | 24.0000 | 21.9500 | 23.8500 | +14.940% | 167 | 1,767 | -99.413% |
| 2026-06-18 | 21.0000 | 21.0000 | 18.4000 | 20.7500 | +44.097% | 59 | 1,752 | -99.325% |
| 2026-06-17 | 14.3000 | 15.7300 | 14.0700 | 14.4000 | +4.348% | 45 | 1,750 | -99.028% |
| 2026-06-16 | 17.3000 | 18.1400 | 13.8000 | 13.8000 | -25.000% | 142 | 1,795 | -98.986% |
| 2026-06-15 | 19.0000 | 20.3000 | 18.0000 | 18.4000 | +4.131% | 144 | 1,792 | -99.239% |
| 2026-06-12 | 14.7000 | 17.9900 | 14.7000 | 17.6700 | +32.857% | 47 | 1,783 | -99.208% |
| 2026-06-11 | 12.5000 | 14.1500 | 12.1500 | 13.3000 | +33.668% | 497 | 1,660 | -98.947% |
| 2026-06-10 | 10.2500 | 10.7000 | 9.8500 | 9.9500 | +8.152% | 633 | 1,085 | -98.593% |
| 2026-06-09 | 11.4500 | 11.4500 | 9.2000 | 9.2000 | -25.142% | 106 | 1,062 | -98.478% |
| 2026-06-08 | 10.5000 | 12.3500 | 9.8000 | 12.2900 | +55.570% | 234 | 1,032 | -98.861% |
| 2026-06-05 | 9.2000 | 9.2000 | 7.9000 | 7.9000 | -31.661% | 292 | 1,093 | -98.228% |
| 2026-06-04 | 10.6000 | 11.5600 | 10.4000 | 11.5600 | -2.857% | 11 | 1,090 | -98.789% |
| 2026-06-03 | 13.0000 | 14.0000 | 11.9000 | 11.9000 | +16.098% | 61 | 1,098 | -98.824% |
| 2026-06-02 | 9.9200 | 11.0000 | 9.8000 | 10.2500 | -5.093% | 86 | 1,070 | -98.634% |
| 2026-06-01 | 10.3400 | 12.8500 | 10.3400 | 10.8000 | -14.422% | 417 | 881 | -98.704% |
| 2026-05-29 | 16.0500 | 16.0500 | 12.6200 | 12.6200 | -12.845% | 8 | 878 | -98.891% |
| 2026-05-28 | 13.5000 | 14.7000 | 13.5000 | 14.4800 | +0.486% | 136 | 829 | -99.033% |
| 2026-05-27 | 14.7300 | 14.7300 | 13.8500 | 14.4100 | -12.667% | 23 | 815 | -99.028% |
| 2026-05-26 | 14.4000 | 16.5000 | 14.4000 | 16.5000 | +14.983% | 29 | 805 | -99.152% |
| 2026-05-22 | 14.1500 | 14.9500 | 14.0600 | 14.3500 | +4.364% | 9 | 807 | -99.024% |
| 2026-05-21 | 12.9000 | 13.9200 | 12.1500 | 13.7500 | -4.181% | 273 | 624 | -98.982% |
| 2026-05-20 | 14.8000 | 15.4000 | 13.2000 | 14.3500 | +21.404% | 127 | 574 | -99.024% |
| 2026-05-19 | 10.0000 | 11.8200 | 8.6000 | 11.8200 | +15.882% | 271 | 418 | -98.816% |
| 2026-05-18 | 11.0000 | 11.1000 | 9.2000 | 10.2000 | -5.556% | 119 | 330 | -98.627% |
| 2026-05-15 | 11.0000 | 11.5700 | 10.6000 | 10.8000 | -22.414% | 73 | 313 | -98.704% |
| 2026-05-14 | 13.5500 | 14.4500 | 13.5500 | 13.9200 | -16.647% | 67 | 259 | -98.994% |
| 2026-05-13 | 17.2500 | 17.2500 | 16.6700 | 16.7000 | +6.167% | 15 | 271 | -99.162% |
| 2026-05-12 | 18.7300 | 18.7300 | 14.3000 | 15.7300 | -24.156% | 39 | 244 | -99.110% |
| 2026-05-11 | 20.7000 | 21.0000 | 18.9500 | 20.7400 | 0.000% | 270 | 271 | -99.325% |