INTC261218C00185000
INTC Dec 18 2026 185.00 Call
optionOPRA
EODOct 16, 2026
0.13USD-35.000%(-0.07)19Vol2,698OI
INTC261218C00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -35.000% | 19 | 2,685 | 0.000% |
| 2026-10-15 | 0.2000 | 0.2200 | 0.1600 | 0.2000 | -28.571% | 74 | 2,738 | -35.000% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.2400 | 0.2800 | -9.677% | 54 | 2,772 | -53.571% |
| 2026-10-13 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | -6.061% | 6 | 2,776 | -58.065% |
| 2026-10-12 | 0.4400 | 0.4400 | 0.3300 | 0.3300 | -43.103% | 28 | 2,772 | -60.606% |
| 2026-10-09 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -24.675% | 60 | 2,755 | -77.586% |
| 2026-10-08 | 1.0200 | 1.0200 | 0.7700 | 0.7700 | -37.903% | 6 | 2,758 | -83.117% |
| 2026-10-07 | 1.1200 | 1.3300 | 1.1200 | 1.2400 | -2.362% | 75 | 2,699 | -89.516% |
| 2026-10-06 | 1.3500 | 1.3800 | 1.1600 | 1.2700 | -12.414% | 69 | 2,679 | -89.764% |
| 2026-10-05 | 1.5300 | 1.5400 | 1.4000 | 1.4500 | -31.280% | 209 | 2,600 | -91.034% |
| 2026-10-02 | 2.9400 | 3.0500 | 2.0700 | 2.1100 | -16.929% | 81 | 2,598 | -93.839% |
| 2026-10-01 | 2.3300 | 2.6800 | 2.2600 | 2.5400 | -4.869% | 119 | 2,553 | -94.882% |
| 2026-09-30 | 2.3500 | 2.6900 | 2.3500 | 2.6700 | +21.918% | 45 | 2,542 | -95.131% |
| 2026-09-29 | 2.1800 | 2.6300 | 2.1800 | 2.1900 | -0.905% | 157 | 2,447 | -94.064% |
| 2026-09-28 | 2.3700 | 2.3700 | 2.0700 | 2.2100 | -44.750% | 103 | 2,475 | -94.118% |
| 2026-09-25 | 3.9000 | 4.0000 | 3.7500 | 4.0000 | -12.088% | 97 | 2,472 | -96.750% |
| 2026-09-24 | 3.7400 | 4.5500 | 3.6000 | 4.5500 | +31.884% | 65 | 2,472 | -97.143% |
| 2026-09-23 | 3.2300 | 3.4500 | 3.2000 | 3.4500 | -13.750% | 50 | 2,459 | -96.232% |
| 2026-09-22 | 3.6500 | 4.0000 | 3.5400 | 4.0000 | 0.000% | 135 | 2,447 | -96.750% |
| 2026-09-21 | 2.9600 | 4.8800 | 2.9200 | 4.0000 | +145.399% | 231 | 2,301 | -96.750% |
| 2026-09-18 | 1.7000 | 1.7000 | 1.5100 | 1.6300 | -22.381% | 41 | 2,300 | -92.025% |
| 2026-09-17 | 1.7100 | 2.2800 | 1.7100 | 2.1000 | +72.131% | 39 | 2,293 | -93.810% |
| 2026-09-16 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | +29.787% | 11 | 2,284 | -89.344% |
| 2026-09-15 | 1.0100 | 1.0300 | 0.9100 | 0.9400 | -36.486% | 48 | 2,252 | -86.170% |
| 2026-09-11 | 1.5900 | 1.5900 | 1.4400 | 1.4800 | -1.987% | 107 | 2,148 | -91.216% |
| 2026-09-10 | 1.7700 | 1.7700 | 1.5100 | 1.5100 | -32.889% | 10 | 2,153 | -91.391% |
| 2026-09-09 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -2.174% | 22 | 2,168 | -94.222% |
| 2026-09-08 | 2.0000 | 2.3900 | 1.9900 | 2.3000 | +98.276% | 58 | 2,165 | -94.348% |
| 2026-09-04 | 0.9500 | 1.1600 | 0.9300 | 1.1600 | +52.632% | 26 | 2,147 | -88.793% |
| 2026-09-03 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +13.433% | 1 | 2,146 | -82.895% |
| 2026-09-02 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 2 | 2,146 | -80.597% |
| 2026-08-28 | 1.0900 | 1.0900 | 0.9000 | 0.9000 | -11.765% | 12 | 2,146 | -85.556% |
| 2026-08-27 | 0.9100 | 1.0800 | 0.9100 | 1.0200 | +18.605% | 10 | 2,145 | -87.255% |
| 2026-08-26 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 1 | 2,145 | -84.884% |
| 2026-08-25 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -2.222% | 110 | 2,044 | -85.227% |
| 2026-08-24 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | -28.000% | 18 | 2,041 | -85.556% |
| 2026-08-21 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | -9.420% | 9 | 2,041 | -89.600% |
| 2026-08-20 | 1.2300 | 1.3800 | 1.1800 | 1.3800 | -0.719% | 15 | 2,045 | -90.580% |
| 2026-08-19 | 1.6000 | 1.6000 | 1.3500 | 1.3900 | -21.023% | 309 | 2,024 | -90.647% |
| 2026-08-18 | 2.0600 | 2.1300 | 1.7600 | 1.7600 | -39.310% | 43 | 2,024 | -92.614% |
| 2026-08-17 | 2.9600 | 3.1500 | 2.9000 | 2.9000 | -9.375% | 292 | 1,913 | -95.517% |
| 2026-08-14 | 3.4100 | 3.5500 | 3.2000 | 3.2000 | -11.846% | 9 | 1,908 | -95.938% |
| 2026-08-13 | 2.8300 | 3.9500 | 2.8300 | 3.6300 | +17.097% | 425 | 1,640 | -96.419% |
| 2026-08-12 | 2.9500 | 3.1000 | 2.7400 | 3.1000 | +21.094% | 42 | 1,631 | -95.806% |
| 2026-08-11 | 2.5200 | 2.5600 | 2.5100 | 2.5600 | -11.111% | 84 | 1,619 | -94.922% |
| 2026-08-10 | 2.6500 | 2.8800 | 2.6500 | 2.8800 | -15.294% | 2 | 1,618 | -95.486% |
| 2026-08-07 | 4.3200 | 4.3200 | 3.4000 | 3.4000 | -12.821% | 12 | 1,607 | -96.176% |
| 2026-08-06 | 3.9000 | 4.1500 | 3.9000 | 3.9000 | -12.752% | 138 | 1,585 | -96.667% |
| 2026-08-05 | 4.4500 | 4.5800 | 3.8500 | 4.4700 | -4.894% | 52 | 1,592 | -97.092% |
| 2026-08-04 | 3.6500 | 4.7000 | 3.6500 | 4.7000 | +93.416% | 311 | 1,447 | -97.234% |
| 2026-08-03 | 2.1900 | 2.4300 | 2.1900 | 2.4300 | -10.989% | 2 | 1,447 | -94.650% |
| 2026-07-31 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -2.847% | 1 | 1,447 | -95.238% |
| 2026-07-30 | 3.1800 | 3.1800 | 2.8100 | 2.8100 | +37.073% | 4 | 1,446 | -95.374% |
| 2026-07-29 | 1.9100 | 2.0800 | 1.9100 | 2.0500 | -14.583% | 21 | 1,442 | -93.659% |
| 2026-07-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -18.089% | 3 | 1,443 | -94.583% |
| 2026-07-27 | 2.7200 | 2.9300 | 2.6800 | 2.9300 | -27.295% | 41 | 1,442 | -95.563% |
| 2026-07-24 | 4.1400 | 4.1400 | 4.0300 | 4.0300 | -31.111% | 9 | 1,434 | -96.774% |
| 2026-07-23 | 6.5500 | 6.5500 | 5.8500 | 5.8500 | -13.971% | 13 | 1,441 | -97.778% |
| 2026-07-22 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +4.777% | 51 | 1,428 | -98.088% |
| 2026-07-21 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +22.453% | 1 | 1,428 | -97.997% |
| 2026-07-17 | 4.2000 | 5.7000 | 4.2000 | 5.3000 | +6.000% | 80 | 1,459 | -97.547% |
| 2026-07-16 | 5.6600 | 5.6600 | 5.0000 | 5.0000 | -34.211% | 42 | 1,487 | -97.400% |
| 2026-07-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 1 | 1,486 | -98.289% |
| 2026-07-14 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +8.397% | 5 | 1,487 | -98.169% |
| 2026-07-13 | 7.1000 | 7.3500 | 6.5500 | 6.5500 | -22.485% | 15 | 1,481 | -98.015% |
| 2026-07-10 | 8.8000 | 8.8000 | 8.4500 | 8.4500 | -15.584% | 27 | 1,492 | -98.462% |
| 2026-07-09 | 10.9000 | 10.9000 | 10.0100 | 10.0100 | +16.125% | 6 | 1,492 | -98.701% |
| 2026-07-08 | 9.1100 | 9.1100 | 8.3700 | 8.6200 | -13.800% | 1,025 | 760 | -98.492% |
| 2026-07-07 | 10.8300 | 10.8300 | 9.9000 | 10.0000 | -25.540% | 32 | 776 | -98.700% |
| 2026-07-06 | 14.2600 | 14.3000 | 13.3900 | 13.4300 | +7.012% | 21 | 763 | -99.032% |
| 2026-07-02 | 13.8800 | 13.8800 | 12.5000 | 12.5500 | -17.705% | 39 | 769 | -98.964% |
| 2026-07-01 | 17.7500 | 17.7500 | 15.2500 | 15.2500 | -27.862% | 43 | 736 | -99.148% |
| 2026-06-30 | 19.6000 | 21.7500 | 19.5000 | 21.1400 | +24.207% | 71 | 716 | -99.385% |
| 2026-06-29 | 14.1500 | 17.0200 | 12.5100 | 17.0200 | +7.653% | 69 | 732 | -99.236% |
| 2026-06-26 | 16.2000 | 16.2500 | 15.8100 | 15.8100 | -7.652% | 45 | 741 | -99.178% |
| 2026-06-25 | 16.4500 | 17.7000 | 16.4500 | 17.1200 | -1.269% | 50 | 700 | -99.241% |
| 2026-06-24 | 18.6000 | 19.7800 | 17.3400 | 17.3400 | -11.077% | 8 | 702 | -99.250% |
| 2026-06-23 | 20.8000 | 21.5000 | 18.8500 | 19.5000 | -13.449% | 149 | 736 | -99.333% |
| 2026-06-22 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | +12.650% | 1 | 737 | -99.423% |
| 2026-06-18 | 20.0500 | 20.0500 | 17.9100 | 20.0000 | +41.343% | 97 | 651 | -99.350% |
| 2026-06-17 | 13.9000 | 14.8000 | 13.8000 | 14.1500 | +10.980% | 4 | 654 | -99.081% |
| 2026-06-16 | 15.6500 | 15.6500 | 12.7500 | 12.7500 | -27.966% | 275 | 423 | -98.980% |
| 2026-06-15 | 18.5500 | 18.7500 | 17.3500 | 17.7000 | +6.691% | 71 | 435 | -99.266% |
| 2026-06-12 | 15.2800 | 16.7000 | 15.2800 | 16.5900 | +25.968% | 49 | 434 | -99.216% |
| 2026-06-11 | 13.1500 | 13.1700 | 12.8000 | 13.1700 | +62.593% | 12 | 423 | -99.013% |
| 2026-06-09 | 11.5000 | 11.5000 | 8.0000 | 8.1000 | -29.134% | 289 | 305 | -98.395% |
| 2026-06-08 | 11.4500 | 11.4500 | 11.4300 | 11.4300 | +47.104% | 16 | 302 | -98.863% |
| 2026-06-05 | 8.4500 | 8.6700 | 7.7700 | 7.7700 | -27.383% | 54 | 262 | -98.327% |
| 2026-06-04 | 9.7500 | 10.8900 | 9.5100 | 10.7000 | -6.140% | 152 | 221 | -98.785% |
| 2026-06-03 | 12.0500 | 12.2200 | 11.3000 | 11.4000 | +16.208% | 38 | 221 | -98.860% |
| 2026-06-02 | 10.3700 | 10.3700 | 9.8100 | 9.8100 | -19.326% | 37 | 218 | -98.675% |
| 2026-06-01 | 9.6000 | 12.1600 | 9.6000 | 12.1600 | +0.913% | 37 | 223 | -98.931% |
| 2026-05-29 | 13.1000 | 13.2500 | 12.0500 | 12.0500 | -5.712% | 5 | 221 | -98.921% |
| 2026-05-28 | 12.7500 | 12.7800 | 12.7500 | 12.7800 | -15.810% | 3 | 220 | -98.983% |
| 2026-05-26 | 12.9400 | 15.1800 | 12.9400 | 15.1800 | +13.284% | 3 | 221 | -99.144% |
| 2026-05-22 | 13.9000 | 13.9000 | 13.4000 | 13.4000 | +1.901% | 8 | 219 | -99.030% |
| 2026-05-21 | 12.3500 | 13.2800 | 11.3500 | 13.1500 | -2.952% | 119 | 125 | -99.011% |
| 2026-05-20 | 14.0000 | 14.8500 | 13.0000 | 13.5500 | +61.310% | 123 | 78 | -99.041% |
| 2026-05-19 | 8.1500 | 8.4000 | 8.1000 | 8.4000 | -9.677% | 5 | 75 | -98.452% |
| 2026-05-18 | 10.5000 | 10.5000 | 9.3000 | 9.3000 | -8.824% | 7 | 75 | -98.602% |
| 2026-05-15 | 10.3000 | 10.5000 | 10.0500 | 10.2000 | -22.902% | 46 | 65 | -98.725% |
| 2026-05-14 | 13.3800 | 13.7600 | 13.2300 | 13.2300 | -17.053% | 68 | 26 | -99.017% |
| 2026-05-13 | 16.4600 | 16.4600 | 15.8000 | 15.9500 | +10.304% | 13 | 15 | -99.185% |
| 2026-05-12 | 17.1500 | 17.1500 | 14.4600 | 14.4600 | -25.656% | 4 | 14 | -99.101% |
| 2026-05-11 | 18.7500 | 19.4500 | 18.2500 | 19.4500 | 0.000% | 14 | 15 | -99.332% |