INTC261218C00195000
INTC Dec 18 2026 195.00 Call
optionOPRA
EODOct 16, 2026
0.09USD-43.750%(-0.07)32Vol6,559OI
INTC261218C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.1200 | 0.1300 | 0.0900 | 0.0900 | -43.750% | 32 | 6,551 | 0.000% |
| 2026-10-15 | 0.1500 | 0.1700 | 0.1000 | 0.1600 | -15.789% | 188 | 6,433 | -43.750% |
| 2026-10-14 | 0.2200 | 0.2500 | 0.1900 | 0.1900 | -13.636% | 499 | 6,087 | -52.632% |
| 2026-10-13 | 0.1500 | 0.2200 | 0.1500 | 0.2200 | +4.762% | 6 | 6,092 | -59.091% |
| 2026-10-12 | 0.3000 | 0.3300 | 0.2100 | 0.2100 | -54.348% | 506 | 6,084 | -57.143% |
| 2026-10-09 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -32.353% | 9 | 6,082 | -80.435% |
| 2026-10-08 | 0.7400 | 0.7800 | 0.6500 | 0.6800 | -30.612% | 12 | 6,083 | -86.765% |
| 2026-10-07 | 0.9000 | 0.9800 | 0.8500 | 0.9800 | -3.922% | 29 | 6,083 | -90.816% |
| 2026-10-06 | 1.0900 | 1.0900 | 0.9000 | 1.0200 | -8.108% | 113 | 6,122 | -91.176% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.1100 | 1.1100 | -30.625% | 25 | 6,128 | -91.892% |
| 2026-10-02 | 2.2600 | 2.4700 | 1.5800 | 1.6000 | -17.949% | 540 | 5,971 | -94.375% |
| 2026-10-01 | 1.8100 | 2.0800 | 1.7700 | 1.9500 | -12.162% | 107 | 5,967 | -95.385% |
| 2026-09-30 | 1.8400 | 2.2200 | 1.8400 | 2.2200 | +28.324% | 21 | 5,970 | -95.946% |
| 2026-09-29 | 1.7400 | 2.1200 | 1.6200 | 1.7300 | -0.575% | 22 | 6,168 | -94.798% |
| 2026-09-28 | 2.6200 | 2.6400 | 1.6600 | 1.7400 | -45.625% | 464 | 6,126 | -94.828% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.0500 | 3.2000 | -14.667% | 5 | 6,126 | -97.188% |
| 2026-09-24 | 3.0700 | 3.7500 | 2.8800 | 3.7500 | +38.889% | 93 | 6,112 | -97.600% |
| 2026-09-23 | 3.3500 | 3.3500 | 2.5600 | 2.7000 | -8.163% | 12 | 6,105 | -96.667% |
| 2026-09-22 | 3.1000 | 3.1000 | 2.9000 | 2.9400 | -9.538% | 4 | 6,102 | -96.939% |
| 2026-09-21 | 2.2500 | 3.9000 | 2.2500 | 3.2500 | +155.906% | 285 | 6,198 | -97.231% |
| 2026-09-18 | 1.3600 | 1.3600 | 1.2400 | 1.2700 | -28.249% | 45 | 6,171 | -92.913% |
| 2026-09-17 | 1.2700 | 1.8200 | 1.2700 | 1.7700 | +86.316% | 152 | 6,114 | -94.915% |
| 2026-09-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +37.681% | 1 | 6,113 | -90.526% |
| 2026-09-15 | 0.8200 | 0.8400 | 0.6900 | 0.6900 | -16.867% | 9 | 6,112 | -86.957% |
| 2026-09-14 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -27.193% | 1 | 6,113 | -89.157% |
| 2026-09-11 | 1.3300 | 1.3300 | 1.1400 | 1.1400 | -6.557% | 142 | 6,150 | -92.105% |
| 2026-09-10 | 1.2200 | 1.3100 | 1.2200 | 1.2200 | -33.333% | 46 | 6,150 | -92.623% |
| 2026-09-09 | 1.9300 | 1.9300 | 1.8300 | 1.8300 | -5.181% | 5 | 6,148 | -95.082% |
| 2026-09-08 | 1.6300 | 2.0100 | 1.6300 | 1.9300 | +112.088% | 28 | 6,166 | -95.337% |
| 2026-09-04 | 0.7800 | 0.9100 | 0.7400 | 0.9100 | +62.500% | 24 | 6,175 | -90.110% |
| 2026-09-03 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | +1.818% | 15 | 6,165 | -83.929% |
| 2026-09-02 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -1.786% | 56 | 6,116 | -83.636% |
| 2026-09-01 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | -6.667% | 15 | 6,109 | -83.929% |
| 2026-08-31 | 0.6900 | 0.6900 | 0.6000 | 0.6000 | -21.053% | 20 | 6,098 | -85.000% |
| 2026-08-28 | 0.8500 | 0.8600 | 0.7600 | 0.7600 | -11.628% | 11 | 6,093 | -88.158% |
| 2026-08-27 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | +22.857% | 9 | 6,095 | -89.535% |
| 2026-08-26 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | -6.667% | 71 | 6,047 | -87.143% |
| 2026-08-25 | 0.8100 | 0.8100 | 0.7400 | 0.7500 | 0.000% | 27 | 6,045 | -88.000% |
| 2026-08-24 | 0.8500 | 0.8500 | 0.6800 | 0.7500 | -25.000% | 3,293 | 6,768 | -88.000% |
| 2026-08-21 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | -3.846% | 45 | 6,768 | -91.000% |
| 2026-08-20 | 1.0000 | 1.0900 | 1.0000 | 1.0400 | -8.772% | 61 | 6,754 | -91.346% |
| 2026-08-19 | 1.5000 | 1.5000 | 1.1000 | 1.1400 | -20.280% | 190 | 6,746 | -92.105% |
| 2026-08-18 | 1.6600 | 1.6600 | 1.4300 | 1.4300 | -43.478% | 20 | 6,736 | -93.706% |
| 2026-08-17 | 2.5000 | 2.6400 | 2.3900 | 2.5300 | -0.784% | 99 | 6,755 | -96.443% |
| 2026-08-14 | 3.0500 | 3.0500 | 2.5400 | 2.5500 | -16.393% | 118 | 6,759 | -96.471% |
| 2026-08-13 | 2.3500 | 3.3000 | 2.3500 | 3.0500 | +19.141% | 48 | 6,775 | -97.049% |
| 2026-08-12 | 2.4700 | 2.5600 | 2.2600 | 2.5600 | +20.188% | 315 | 6,812 | -96.484% |
| 2026-08-11 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | -5.333% | 12 | 6,819 | -95.775% |
| 2026-08-10 | 2.3400 | 2.4500 | 2.2500 | 2.2500 | -25.743% | 43 | 6,802 | -96.000% |
| 2026-08-07 | 2.8500 | 3.1200 | 2.8500 | 3.0300 | -12.174% | 37 | 6,775 | -97.030% |
| 2026-08-06 | 3.5000 | 3.5000 | 3.3800 | 3.4500 | -9.211% | 33 | 6,763 | -97.391% |
| 2026-08-05 | 3.6000 | 3.9200 | 3.6000 | 3.8000 | 0.000% | 63 | 6,714 | -97.632% |
| 2026-08-04 | 2.5000 | 3.8000 | 2.5000 | 3.8000 | +90.000% | 134 | 6,735 | -97.632% |
| 2026-08-03 | 1.6700 | 2.0000 | 1.5800 | 2.0000 | -9.910% | 108 | 6,666 | -95.500% |
| 2026-07-31 | 2.8500 | 2.8500 | 2.2200 | 2.2200 | -7.500% | 38 | 6,632 | -95.946% |
| 2026-07-30 | 2.7000 | 2.7000 | 2.4000 | 2.4000 | +60.000% | 77 | 6,620 | -96.250% |
| 2026-07-29 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -28.230% | 98 | 6,619 | -94.000% |
| 2026-07-28 | 1.9600 | 2.1600 | 1.8700 | 2.0900 | -15.041% | 166 | 6,663 | -95.694% |
| 2026-07-27 | 2.8700 | 2.9500 | 2.3500 | 2.4600 | -12.766% | 352 | 6,516 | -96.341% |
| 2026-07-24 | 3.6000 | 3.6700 | 2.8200 | 2.8200 | -45.349% | 141 | 6,532 | -96.809% |
| 2026-07-23 | 5.2500 | 5.2500 | 5.1200 | 5.1600 | -14.000% | 4 | 6,532 | -98.256% |
| 2026-07-22 | 5.9500 | 6.5000 | 5.9000 | 6.0000 | -2.280% | 199 | 6,608 | -98.500% |
| 2026-07-21 | 5.7600 | 6.1400 | 5.7600 | 6.1400 | +29.263% | 13 | 6,610 | -98.534% |
| 2026-07-20 | 5.2000 | 5.2000 | 4.7500 | 4.7500 | +2.151% | 25 | 6,596 | -98.105% |
| 2026-07-17 | 4.0000 | 5.0000 | 3.4800 | 4.6500 | -1.064% | 153 | 6,629 | -98.065% |
| 2026-07-16 | 5.1000 | 5.1000 | 4.3500 | 4.7000 | -14.545% | 101 | 6,566 | -98.085% |
| 2026-07-15 | 6.5000 | 6.5000 | 4.8500 | 5.5000 | -22.207% | 206 | 6,477 | -98.364% |
| 2026-07-14 | 7.1500 | 7.1500 | 5.9000 | 7.0700 | +15.902% | 72 | 6,433 | -98.727% |
| 2026-07-13 | 6.2400 | 6.4500 | 5.5000 | 6.1000 | -20.261% | 67 | 6,414 | -98.525% |
| 2026-07-10 | 7.7500 | 7.7500 | 7.5400 | 7.6500 | -13.068% | 41 | 6,401 | -98.824% |
| 2026-07-09 | 9.6200 | 9.7300 | 8.8000 | 8.8000 | +6.409% | 17 | 6,407 | -98.977% |
| 2026-07-08 | 8.2500 | 8.2700 | 7.0000 | 8.2700 | +2.733% | 122 | 6,305 | -98.912% |
| 2026-07-07 | 9.8000 | 9.8000 | 8.0000 | 8.0500 | -32.805% | 634 | 6,753 | -98.882% |
| 2026-07-06 | 13.5000 | 13.5000 | 11.8000 | 11.9800 | +9.908% | 170 | 6,752 | -99.249% |
| 2026-07-02 | 12.8500 | 13.9500 | 10.9000 | 10.9000 | -19.557% | 73 | 6,763 | -99.174% |
| 2026-07-01 | 15.9000 | 16.5500 | 13.4000 | 13.5500 | -27.618% | 245 | 6,741 | -99.336% |
| 2026-06-30 | 17.6000 | 19.6500 | 17.3500 | 18.7200 | +23.646% | 539 | 7,041 | -99.519% |
| 2026-06-29 | 12.7000 | 15.2500 | 10.9500 | 15.1400 | +5.505% | 261 | 7,045 | -99.406% |
| 2026-06-26 | 15.0000 | 16.0000 | 14.2000 | 14.3500 | -11.420% | 73 | 7,071 | -99.373% |
| 2026-06-25 | 19.8500 | 20.0000 | 14.5000 | 16.2000 | +1.250% | 1,193 | 7,183 | -99.444% |
| 2026-06-24 | 17.5000 | 18.2200 | 15.3000 | 16.0000 | -8.728% | 99 | 7,201 | -99.438% |
| 2026-06-23 | 16.0000 | 19.4000 | 16.0000 | 17.5300 | -15.314% | 554 | 7,254 | -99.487% |
| 2026-06-22 | 20.0000 | 21.0000 | 19.0000 | 20.7000 | +14.365% | 364 | 7,131 | -99.565% |
| 2026-06-18 | 16.5000 | 18.5000 | 15.0000 | 18.1000 | +46.559% | 694 | 7,186 | -99.503% |
| 2026-06-17 | 12.3200 | 14.1000 | 12.2500 | 12.3500 | +8.333% | 505 | 7,000 | -99.271% |
| 2026-06-16 | 14.9500 | 15.5000 | 11.4000 | 11.4000 | -28.166% | 740 | 6,738 | -99.211% |
| 2026-06-15 | 16.9700 | 17.7600 | 15.5400 | 15.8700 | +3.793% | 891 | 6,974 | -99.433% |
| 2026-06-12 | 12.2000 | 16.0000 | 11.6000 | 15.2900 | +30.684% | 469 | 6,728 | -99.411% |
| 2026-06-11 | 10.0000 | 12.8000 | 9.8000 | 11.7000 | +37.647% | 841 | 6,535 | -99.231% |
| 2026-06-10 | 8.6100 | 9.7000 | 7.9000 | 8.5000 | 0.000% | 791 | 6,224 | -98.941% |
| 2026-06-09 | 10.0000 | 10.0000 | 6.8000 | 8.5000 | -10.526% | 548 | 6,160 | -98.941% |
| 2026-06-08 | 8.7400 | 10.6000 | 8.3200 | 9.5000 | +42.857% | 586 | 5,989 | -99.053% |
| 2026-06-05 | 7.5000 | 7.7500 | 6.5000 | 6.6500 | -30.657% | 288 | 5,771 | -98.647% |
| 2026-06-04 | 8.5000 | 9.8000 | 8.5000 | 9.5900 | -4.100% | 152 | 5,727 | -99.062% |
| 2026-06-03 | 11.7400 | 12.0000 | 10.0000 | 10.0000 | +15.075% | 192 | 5,726 | -99.100% |
| 2026-06-02 | 9.2000 | 9.3600 | 8.0000 | 8.6900 | -9.195% | 156 | 5,619 | -98.964% |
| 2026-06-01 | 8.6700 | 11.0500 | 8.2500 | 9.5700 | -11.389% | 484 | 5,529 | -99.060% |
| 2026-05-29 | 14.0000 | 14.3500 | 10.8000 | 10.8000 | -12.195% | 3,421 | 4,900 | -99.167% |
| 2026-05-28 | 12.9500 | 12.9500 | 11.2500 | 12.3000 | -4.429% | 356 | 4,806 | -99.268% |
| 2026-05-27 | 13.6500 | 13.8200 | 11.8000 | 12.8700 | -9.366% | 231 | 4,823 | -99.301% |
| 2026-05-26 | 12.0000 | 14.2000 | 11.9500 | 14.2000 | +20.339% | 2,717 | 2,382 | -99.366% |
| 2026-05-22 | 12.0300 | 13.1000 | 11.8000 | 11.8000 | +0.426% | 650 | 2,225 | -99.237% |
| 2026-05-21 | 12.0000 | 12.0000 | 10.2500 | 11.7500 | -3.689% | 283 | 2,260 | -99.234% |
| 2026-05-20 | 10.8000 | 13.4600 | 10.7500 | 12.2000 | +22.613% | 1,030 | 2,089 | -99.262% |
| 2026-05-19 | 8.3500 | 10.2500 | 7.2500 | 9.9500 | +13.068% | 1,314 | 1,084 | -99.095% |
| 2026-05-18 | 10.3800 | 10.6000 | 7.9200 | 8.8000 | -7.271% | 416 | 896 | -98.977% |
| 2026-05-15 | 10.0500 | 10.0500 | 9.0000 | 9.4900 | -19.916% | 459 | 618 | -99.052% |
| 2026-05-14 | 12.0000 | 13.0000 | 11.6500 | 11.8500 | -15.957% | 220 | 514 | -99.241% |
| 2026-05-13 | 15.3000 | 15.3000 | 13.0500 | 14.1000 | +2.920% | 299 | 382 | -99.362% |
| 2026-05-12 | 17.8000 | 17.8000 | 12.2500 | 13.7000 | -25.745% | 252 | 274 | -99.343% |
| 2026-05-11 | 18.0400 | 19.2400 | 16.0900 | 18.4500 | 0.000% | 462 | 382 | -99.512% |