INTC261218C00190000
INTC Dec 18 2026 190.00 Call
optionOPRA
EODOct 16, 2026
0.10USD-47.368%(-0.09)258Vol3,325OI
INTC261218C00190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -47.368% | 258 | 3,318 | 0.000% |
| 2026-10-15 | 0.1500 | 0.1900 | 0.1200 | 0.1900 | -26.923% | 409 | 3,160 | -47.368% |
| 2026-10-14 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | -21.212% | 86 | 3,082 | -61.538% |
| 2026-10-13 | 0.2300 | 0.3300 | 0.2000 | 0.3300 | +26.923% | 107 | 3,051 | -69.697% |
| 2026-10-12 | 0.4200 | 0.4200 | 0.2600 | 0.2600 | -46.939% | 170 | 3,035 | -61.538% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -23.438% | 27 | 3,015 | -79.592% |
| 2026-10-08 | 0.8600 | 0.9100 | 0.6400 | 0.6400 | -37.255% | 39 | 3,030 | -84.375% |
| 2026-10-07 | 1.1600 | 1.1600 | 1.0200 | 1.0200 | +2.000% | 7 | 3,028 | -90.196% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.0000 | 1.0000 | -21.260% | 32 | 2,997 | -90.000% |
| 2026-10-05 | 1.4800 | 1.6200 | 1.2100 | 1.2700 | -30.978% | 55 | 3,009 | -92.126% |
| 2026-10-02 | 2.7300 | 2.7700 | 1.8400 | 1.8400 | -15.982% | 161 | 3,052 | -94.565% |
| 2026-10-01 | 2.0800 | 2.3500 | 1.9900 | 2.1900 | -5.195% | 70 | 3,060 | -95.434% |
| 2026-09-30 | 2.0900 | 2.3900 | 2.0800 | 2.3100 | +24.194% | 15 | 3,226 | -95.671% |
| 2026-09-29 | 1.8700 | 2.3600 | 1.8600 | 1.8600 | -7.921% | 22 | 3,236 | -94.624% |
| 2026-09-28 | 2.5000 | 2.5000 | 1.8100 | 2.0200 | -41.449% | 79 | 3,189 | -95.050% |
| 2026-09-25 | 3.6500 | 3.6500 | 3.2000 | 3.4500 | -17.857% | 494 | 2,979 | -97.101% |
| 2026-09-24 | 3.3500 | 4.2000 | 3.2300 | 4.2000 | +31.250% | 269 | 2,861 | -97.619% |
| 2026-09-23 | 2.9900 | 3.2000 | 2.8000 | 3.2000 | -13.514% | 193 | 2,861 | -96.875% |
| 2026-09-22 | 3.3000 | 3.7000 | 3.3000 | 3.7000 | +1.928% | 34 | 2,766 | -97.297% |
| 2026-09-21 | 2.4400 | 4.4700 | 2.3200 | 3.6300 | +126.875% | 594 | 2,678 | -97.245% |
| 2026-09-18 | 1.5300 | 1.6000 | 1.3800 | 1.6000 | -11.111% | 5 | 2,680 | -93.750% |
| 2026-09-17 | 1.4000 | 2.0400 | 1.4000 | 1.8000 | +76.471% | 101 | 2,672 | -94.444% |
| 2026-09-16 | 1.0500 | 1.0800 | 1.0200 | 1.0200 | +29.114% | 18 | 2,673 | -90.196% |
| 2026-09-15 | 0.9600 | 0.9600 | 0.7900 | 0.7900 | -12.222% | 127 | 2,605 | -87.342% |
| 2026-09-14 | 1.1300 | 1.1300 | 0.8900 | 0.9000 | -30.233% | 176 | 2,561 | -88.889% |
| 2026-09-11 | 1.4900 | 1.4900 | 1.2800 | 1.2900 | -6.522% | 152 | 2,558 | -92.248% |
| 2026-09-10 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | -29.949% | 11 | 2,560 | -92.754% |
| 2026-09-09 | 2.1100 | 2.1100 | 1.9700 | 1.9700 | -9.217% | 27 | 2,559 | -94.924% |
| 2026-09-08 | 1.6100 | 2.2000 | 1.5800 | 2.1700 | +106.667% | 93 | 2,556 | -95.392% |
| 2026-09-04 | 0.8200 | 1.0500 | 0.8200 | 1.0500 | +61.538% | 9 | 2,550 | -90.476% |
| 2026-09-03 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | +12.069% | 6 | 2,550 | -84.615% |
| 2026-09-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 2,550 | -82.759% |
| 2026-09-01 | 0.5800 | 0.6200 | 0.5600 | 0.6000 | -10.448% | 97 | 2,563 | -83.333% |
| 2026-08-31 | 0.8800 | 0.8800 | 0.6500 | 0.6700 | -33.000% | 22 | 2,564 | -85.075% |
| 2026-08-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +31.579% | 1 | 2,565 | -90.000% |
| 2026-08-26 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | -5.000% | 36 | 2,537 | -86.842% |
| 2026-08-25 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | +1.266% | 7 | 2,531 | -87.500% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -28.182% | 28 | 2,511 | -87.342% |
| 2026-08-21 | 1.2000 | 1.2000 | 1.0700 | 1.1000 | -10.569% | 123 | 2,468 | -90.909% |
| 2026-08-20 | 1.1000 | 1.2300 | 1.0400 | 1.2300 | -5.385% | 123 | 2,351 | -91.870% |
| 2026-08-19 | 1.6700 | 1.6700 | 1.2000 | 1.3000 | -21.212% | 69 | 2,323 | -92.308% |
| 2026-08-18 | 1.8100 | 1.8300 | 1.6500 | 1.6500 | -42.308% | 30 | 2,320 | -93.939% |
| 2026-08-17 | 2.6900 | 2.8600 | 2.6900 | 2.8600 | +3.249% | 8 | 2,317 | -96.503% |
| 2026-08-14 | 3.2100 | 3.2500 | 2.7700 | 2.7700 | -18.529% | 13 | 2,325 | -96.390% |
| 2026-08-13 | 2.6100 | 3.5100 | 2.5700 | 3.4000 | +28.788% | 24 | 2,336 | -97.059% |
| 2026-08-12 | 2.6500 | 2.7500 | 2.4900 | 2.6400 | +14.783% | 163 | 2,311 | -96.212% |
| 2026-08-11 | 2.2300 | 2.4100 | 2.2300 | 2.3000 | -8.000% | 72 | 2,307 | -95.652% |
| 2026-08-10 | 2.8800 | 2.8800 | 2.4900 | 2.5000 | -25.373% | 9 | 2,309 | -96.000% |
| 2026-08-07 | 3.3000 | 3.4000 | 3.1500 | 3.3500 | -14.103% | 9 | 2,304 | -97.015% |
| 2026-08-06 | 3.5000 | 4.0000 | 3.5000 | 3.9000 | -7.143% | 23 | 2,302 | -97.436% |
| 2026-08-05 | 3.9000 | 4.2000 | 3.5700 | 4.2000 | +0.478% | 6 | 2,300 | -97.619% |
| 2026-08-04 | 2.9200 | 4.2500 | 2.9200 | 4.1800 | +90.868% | 79 | 2,242 | -97.608% |
| 2026-08-03 | 2.0000 | 2.1900 | 2.0000 | 2.1900 | -0.455% | 2 | 2,241 | -95.434% |
| 2026-07-31 | 3.5500 | 3.5500 | 2.2000 | 2.2000 | -12.000% | 10 | 2,237 | -95.455% |
| 2026-07-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +38.889% | 100 | 2,237 | -96.000% |
| 2026-07-29 | 1.9200 | 1.9400 | 1.7500 | 1.8000 | -15.094% | 56 | 2,268 | -94.444% |
| 2026-07-28 | 2.1000 | 2.2100 | 2.1000 | 2.1200 | -24.286% | 43 | 2,247 | -95.283% |
| 2026-07-27 | 3.1500 | 3.1500 | 2.4000 | 2.8000 | -6.667% | 215 | 2,375 | -96.429% |
| 2026-07-24 | 5.0000 | 5.0000 | 3.0000 | 3.0000 | -43.182% | 41 | 2,374 | -96.667% |
| 2026-07-23 | 6.0000 | 6.0000 | 5.2500 | 5.2800 | -16.190% | 13 | 2,374 | -98.106% |
| 2026-07-22 | 6.8000 | 6.8000 | 6.2500 | 6.3000 | -5.970% | 89 | 2,325 | -98.413% |
| 2026-07-21 | 6.1100 | 6.8000 | 6.1100 | 6.7000 | +34.000% | 4 | 2,327 | -98.507% |
| 2026-07-20 | 5.1500 | 5.3000 | 5.0000 | 5.0000 | -0.990% | 124 | 2,330 | -98.000% |
| 2026-07-17 | 4.2000 | 5.3000 | 3.9500 | 5.0500 | +2.642% | 239 | 2,116 | -98.020% |
| 2026-07-16 | 5.5000 | 5.6000 | 4.8600 | 4.9200 | -15.172% | 798 | 1,747 | -97.967% |
| 2026-07-15 | 7.3500 | 7.3500 | 5.5000 | 5.8000 | -23.280% | 10 | 1,748 | -98.276% |
| 2026-07-14 | 6.9300 | 7.5600 | 6.9300 | 7.5600 | +18.125% | 2 | 1,748 | -98.677% |
| 2026-07-13 | 6.6800 | 6.9000 | 6.0000 | 6.4000 | -20.000% | 27 | 1,761 | -98.438% |
| 2026-07-10 | 8.0000 | 8.2000 | 8.0000 | 8.0000 | -21.951% | 16 | 1,747 | -98.750% |
| 2026-07-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +17.143% | 1 | 1,746 | -99.024% |
| 2026-07-08 | 8.4000 | 8.7500 | 7.8000 | 8.7500 | +2.941% | 536 | 1,759 | -98.857% |
| 2026-07-07 | 10.8000 | 10.8000 | 8.5000 | 8.5000 | -32.000% | 232 | 1,846 | -98.824% |
| 2026-07-06 | 13.5000 | 14.1500 | 12.5000 | 12.5000 | +11.111% | 31 | 1,824 | -99.200% |
| 2026-07-02 | 13.5000 | 15.2200 | 11.2000 | 11.2500 | -21.983% | 82 | 1,803 | -99.111% |
| 2026-07-01 | 17.6100 | 17.6100 | 14.4200 | 14.4200 | -30.506% | 206 | 1,908 | -99.307% |
| 2026-06-30 | 18.5500 | 20.7500 | 18.4000 | 20.7500 | +27.692% | 72 | 1,883 | -99.518% |
| 2026-06-29 | 13.6000 | 16.2500 | 11.8000 | 16.2500 | +8.333% | 80 | 1,839 | -99.385% |
| 2026-06-26 | 16.7000 | 16.7000 | 15.0000 | 15.0000 | -9.091% | 13 | 1,840 | -99.333% |
| 2026-06-25 | 20.6300 | 20.6300 | 15.5000 | 16.5000 | +0.733% | 85 | 1,910 | -99.394% |
| 2026-06-24 | 17.6500 | 18.6900 | 16.3800 | 16.3800 | -11.935% | 5 | 1,908 | -99.389% |
| 2026-06-23 | 17.0000 | 20.8000 | 17.0000 | 18.6000 | -14.286% | 208 | 1,926 | -99.462% |
| 2026-06-22 | 20.8000 | 22.0000 | 20.7000 | 21.7000 | +14.211% | 73 | 1,864 | -99.539% |
| 2026-06-18 | 19.0500 | 19.2500 | 16.7000 | 19.0000 | +41.264% | 204 | 1,687 | -99.474% |
| 2026-06-17 | 13.0300 | 13.8500 | 12.9000 | 13.4500 | +10.246% | 14 | 1,682 | -99.257% |
| 2026-06-16 | 14.8000 | 14.8600 | 12.1500 | 12.2000 | -27.164% | 397 | 1,544 | -99.180% |
| 2026-06-15 | 17.5700 | 18.1500 | 16.0000 | 16.7500 | +5.346% | 206 | 1,550 | -99.403% |
| 2026-06-12 | 14.4000 | 16.8500 | 14.4000 | 15.9000 | +25.197% | 95 | 1,486 | -99.371% |
| 2026-06-11 | 11.9800 | 13.0000 | 11.3500 | 12.7000 | +43.018% | 43 | 1,501 | -99.213% |
| 2026-06-10 | 9.8200 | 9.8200 | 8.8800 | 8.8800 | +27.770% | 4 | 1,499 | -98.874% |
| 2026-06-09 | 8.5000 | 8.5000 | 6.9500 | 6.9500 | -31.188% | 301 | 1,204 | -98.561% |
| 2026-06-08 | 9.4100 | 10.9000 | 9.0000 | 10.1000 | +55.385% | 52 | 1,171 | -99.010% |
| 2026-06-05 | 7.7000 | 8.3300 | 6.5000 | 6.5000 | -37.198% | 269 | 963 | -98.462% |
| 2026-06-04 | 9.3100 | 10.3500 | 9.3100 | 10.3500 | -2.999% | 102 | 978 | -99.034% |
| 2026-06-03 | 12.5500 | 12.5500 | 10.5500 | 10.6700 | +10.000% | 4 | 976 | -99.063% |
| 2026-06-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.433% | 18 | 976 | -98.969% |
| 2026-06-01 | 10.1600 | 11.6000 | 9.8000 | 10.1500 | -22.222% | 159 | 916 | -99.015% |
| 2026-05-29 | 14.8600 | 14.8600 | 13.0500 | 13.0500 | -0.685% | 11 | 915 | -99.234% |
| 2026-05-28 | 12.9800 | 13.5500 | 12.8100 | 13.1400 | +5.542% | 134 | 882 | -99.239% |
| 2026-05-27 | 15.1000 | 15.1000 | 12.4500 | 12.4500 | -15.878% | 7 | 878 | -99.197% |
| 2026-05-26 | 13.2500 | 14.8000 | 13.1600 | 14.8000 | +18.400% | 120 | 891 | -99.324% |
| 2026-05-22 | 13.2700 | 14.0000 | 12.5000 | 12.5000 | -3.101% | 19 | 883 | -99.200% |
| 2026-05-21 | 12.1500 | 12.9000 | 10.8000 | 12.9000 | +0.389% | 239 | 915 | -99.225% |
| 2026-05-20 | 13.3000 | 14.2300 | 12.5500 | 12.8500 | +21.226% | 108 | 850 | -99.222% |
| 2026-05-19 | 9.6500 | 10.6600 | 7.6500 | 10.6000 | +20.867% | 132 | 824 | -99.057% |
| 2026-05-18 | 11.0500 | 11.5300 | 8.6000 | 8.7700 | -10.783% | 59 | 787 | -98.860% |
| 2026-05-15 | 10.0000 | 10.2000 | 9.5400 | 9.8300 | -20.917% | 54 | 775 | -98.983% |
| 2026-05-14 | 12.7000 | 13.7000 | 12.1000 | 12.4300 | -17.682% | 266 | 626 | -99.195% |
| 2026-05-13 | 15.5000 | 15.7000 | 13.7000 | 15.1000 | +0.667% | 412 | 237 | -99.338% |
| 2026-05-12 | 17.5000 | 17.6500 | 12.8500 | 15.0000 | -23.077% | 163 | 139 | -99.333% |
| 2026-05-11 | 18.7500 | 19.7000 | 17.2000 | 19.5000 | 0.000% | 147 | 237 | -99.487% |