INTC261218C00200000
INTC Dec 18 2026 200.00 Call
optionOPRA
EODOct 16, 2026
0.07USD-50.000%(-0.07)961Vol3,704OI
INTC261218C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | -50.000% | 961 | 3,400 | 0.000% |
| 2026-10-15 | 0.1300 | 0.1400 | 0.1000 | 0.1400 | -12.500% | 302 | 3,313 | -50.000% |
| 2026-10-14 | 0.2000 | 0.2100 | 0.1500 | 0.1600 | -20.000% | 90 | 3,260 | -56.250% |
| 2026-10-13 | 0.1500 | 0.2100 | 0.1500 | 0.2000 | +17.647% | 602 | 3,274 | -65.000% |
| 2026-10-12 | 0.2400 | 0.2900 | 0.1700 | 0.1700 | -55.263% | 118 | 3,266 | -58.824% |
| 2026-10-09 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | -17.391% | 437 | 3,496 | -81.579% |
| 2026-10-08 | 0.6700 | 0.6700 | 0.4400 | 0.4600 | -43.210% | 160 | 3,530 | -84.783% |
| 2026-10-07 | 0.7700 | 0.8800 | 0.7400 | 0.8100 | 0.000% | 66 | 3,543 | -91.358% |
| 2026-10-06 | 0.9000 | 0.9200 | 0.7700 | 0.8100 | -13.830% | 91 | 3,546 | -91.358% |
| 2026-10-05 | 1.1700 | 1.2000 | 0.9300 | 0.9400 | -32.857% | 65 | 3,518 | -92.553% |
| 2026-10-02 | 2.0300 | 2.2500 | 1.4000 | 1.4000 | -22.222% | 669 | 3,561 | -95.000% |
| 2026-10-01 | 1.6300 | 1.8300 | 1.5800 | 1.8000 | -7.216% | 270 | 3,568 | -96.111% |
| 2026-09-30 | 1.4900 | 1.9400 | 1.4900 | 1.9400 | +31.081% | 65 | 3,575 | -96.392% |
| 2026-09-29 | 1.5500 | 1.8800 | 1.4600 | 1.4800 | -2.632% | 309 | 3,477 | -95.270% |
| 2026-09-28 | 2.3500 | 2.3500 | 1.4200 | 1.5200 | -44.118% | 542 | 3,418 | -95.395% |
| 2026-09-25 | 2.9700 | 3.0000 | 2.5500 | 2.7200 | -20.235% | 56 | 3,417 | -97.426% |
| 2026-09-24 | 2.3300 | 3.4100 | 2.3300 | 3.4100 | +31.154% | 143 | 3,374 | -97.947% |
| 2026-09-23 | 2.8600 | 2.8700 | 2.2500 | 2.6000 | -13.333% | 260 | 3,222 | -97.308% |
| 2026-09-22 | 2.6200 | 3.0000 | 2.5700 | 3.0000 | +1.351% | 96 | 3,181 | -97.667% |
| 2026-09-21 | 1.7500 | 3.6500 | 1.7500 | 2.9600 | +146.667% | 1,015 | 2,821 | -97.635% |
| 2026-09-18 | 1.3300 | 1.3300 | 1.0600 | 1.2000 | -12.409% | 33 | 2,826 | -94.167% |
| 2026-09-17 | 1.0700 | 1.6400 | 1.0700 | 1.3700 | +59.302% | 293 | 2,720 | -94.891% |
| 2026-09-16 | 0.7200 | 0.9000 | 0.7200 | 0.8600 | +34.375% | 15 | 2,718 | -91.860% |
| 2026-09-15 | 0.7400 | 0.7400 | 0.6300 | 0.6400 | -15.789% | 108 | 2,682 | -89.063% |
| 2026-09-14 | 0.7300 | 0.7600 | 0.6900 | 0.7600 | -28.302% | 137 | 2,664 | -90.789% |
| 2026-09-11 | 1.2400 | 1.2400 | 1.0200 | 1.0600 | +0.952% | 125 | 2,557 | -93.396% |
| 2026-09-10 | 1.1000 | 1.1800 | 1.0500 | 1.0500 | -36.747% | 25 | 2,565 | -93.333% |
| 2026-09-09 | 1.6500 | 1.7800 | 1.6500 | 1.6600 | -5.682% | 48 | 2,564 | -95.783% |
| 2026-09-08 | 1.2900 | 1.8000 | 1.2900 | 1.7600 | +104.651% | 127 | 2,522 | -96.023% |
| 2026-09-04 | 0.6300 | 0.8600 | 0.6000 | 0.8600 | +53.571% | 200 | 2,461 | -91.860% |
| 2026-09-03 | 0.4500 | 0.5600 | 0.4500 | 0.5600 | +24.444% | 30 | 2,450 | -87.500% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.4400 | 0.4500 | -2.174% | 114 | 2,433 | -84.444% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -17.857% | 15 | 2,432 | -84.783% |
| 2026-08-31 | 0.6000 | 0.6300 | 0.5600 | 0.5600 | -11.111% | 21 | 2,413 | -87.500% |
| 2026-08-28 | 0.7500 | 0.8000 | 0.6300 | 0.6300 | -22.222% | 240 | 2,401 | -88.889% |
| 2026-08-27 | 0.7800 | 0.8600 | 0.7500 | 0.8100 | +22.727% | 38 | 2,386 | -91.358% |
| 2026-08-26 | 0.6100 | 0.6600 | 0.6100 | 0.6600 | -9.589% | 68 | 2,331 | -89.394% |
| 2026-08-25 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | +8.955% | 16 | 2,326 | -90.411% |
| 2026-08-24 | 0.7700 | 0.7700 | 0.6200 | 0.6700 | -22.989% | 76 | 2,286 | -89.552% |
| 2026-08-21 | 1.0200 | 1.0200 | 0.8700 | 0.8700 | -16.346% | 62 | 2,232 | -91.954% |
| 2026-08-20 | 0.9100 | 1.0400 | 0.8500 | 1.0400 | +4.000% | 446 | 1,819 | -93.269% |
| 2026-08-19 | 1.1500 | 1.1500 | 0.9800 | 1.0000 | -25.926% | 170 | 1,791 | -93.000% |
| 2026-08-18 | 1.8300 | 1.8300 | 1.3000 | 1.3500 | -40.265% | 66 | 1,809 | -94.815% |
| 2026-08-17 | 2.2500 | 2.5200 | 2.1500 | 2.2600 | -3.419% | 65 | 1,812 | -96.903% |
| 2026-08-14 | 2.7100 | 2.8100 | 2.3100 | 2.3400 | -16.129% | 123 | 1,771 | -97.009% |
| 2026-08-13 | 2.6800 | 3.0500 | 2.6800 | 2.7900 | +26.818% | 1,439 | 1,626 | -97.491% |
| 2026-08-12 | 2.4100 | 2.5200 | 2.0600 | 2.2000 | +14.583% | 48 | 1,624 | -96.818% |
| 2026-08-11 | 2.0000 | 2.0800 | 1.8800 | 1.9200 | -4.000% | 128 | 1,614 | -96.354% |
| 2026-08-10 | 2.2300 | 2.3000 | 2.0000 | 2.0000 | -28.315% | 55 | 1,614 | -96.500% |
| 2026-08-07 | 3.2200 | 3.2200 | 2.6500 | 2.7900 | -9.121% | 15 | 1,618 | -97.491% |
| 2026-08-06 | 2.8100 | 3.6000 | 2.8000 | 3.0700 | -12.286% | 29 | 1,603 | -97.720% |
| 2026-08-05 | 3.3500 | 3.6500 | 3.1000 | 3.5000 | -2.778% | 525 | 1,837 | -98.000% |
| 2026-08-04 | 2.4000 | 3.6500 | 2.4000 | 3.6000 | +92.513% | 111 | 1,821 | -98.056% |
| 2026-08-03 | 1.6500 | 1.8700 | 1.5400 | 1.8700 | -6.500% | 10 | 1,823 | -96.257% |
| 2026-07-31 | 2.8600 | 2.9000 | 2.0000 | 2.0000 | -4.762% | 110 | 1,747 | -96.500% |
| 2026-07-30 | 1.7800 | 2.5700 | 1.7000 | 2.1000 | +17.318% | 60 | 1,739 | -96.667% |
| 2026-07-29 | 1.8400 | 1.8400 | 1.5600 | 1.7900 | -1.105% | 25 | 1,737 | -96.089% |
| 2026-07-28 | 1.7000 | 1.9600 | 1.6700 | 1.8100 | -23.305% | 31 | 1,745 | -96.133% |
| 2026-07-27 | 2.7200 | 2.7200 | 2.1000 | 2.3600 | -13.235% | 80 | 1,761 | -97.034% |
| 2026-07-24 | 4.0000 | 4.0000 | 2.6700 | 2.7200 | -42.128% | 533 | 1,475 | -97.426% |
| 2026-07-23 | 5.2000 | 5.2500 | 4.5000 | 4.7000 | -14.545% | 70 | 1,494 | -98.511% |
| 2026-07-22 | 5.5000 | 5.7000 | 5.4500 | 5.5000 | -5.983% | 201 | 1,300 | -98.727% |
| 2026-07-21 | 5.5000 | 6.0400 | 5.2000 | 5.8500 | +36.047% | 169 | 1,284 | -98.803% |
| 2026-07-20 | 4.8500 | 5.0000 | 4.3000 | 4.3000 | +0.939% | 52 | 1,271 | -98.372% |
| 2026-07-17 | 3.3000 | 4.6500 | 3.1000 | 4.2600 | +2.404% | 132 | 1,303 | -98.357% |
| 2026-07-16 | 4.8500 | 4.8500 | 4.1500 | 4.1600 | -19.066% | 139 | 1,273 | -98.317% |
| 2026-07-15 | 6.3500 | 6.3500 | 4.7100 | 5.1400 | -23.852% | 37 | 1,246 | -98.638% |
| 2026-07-14 | 6.0000 | 6.7500 | 6.0000 | 6.7500 | +25.698% | 10 | 1,244 | -98.963% |
| 2026-07-13 | 5.5500 | 5.5500 | 5.3000 | 5.3700 | -22.174% | 25 | 1,223 | -98.696% |
| 2026-07-10 | 7.2500 | 7.2500 | 6.9000 | 6.9000 | -18.343% | 23 | 1,215 | -98.986% |
| 2026-07-09 | 9.0400 | 9.3000 | 8.3500 | 8.4500 | +8.472% | 271 | 981 | -99.172% |
| 2026-07-08 | 7.6000 | 7.8100 | 6.5000 | 7.7900 | +2.500% | 37 | 974 | -99.101% |
| 2026-07-07 | 9.6500 | 9.9300 | 7.5500 | 7.6000 | -33.040% | 185 | 856 | -99.079% |
| 2026-07-06 | 12.4500 | 12.6900 | 11.2000 | 11.3500 | +5.093% | 49 | 833 | -99.383% |
| 2026-07-02 | 12.2000 | 13.6000 | 10.2900 | 10.8000 | -15.888% | 66 | 820 | -99.352% |
| 2026-07-01 | 15.0700 | 15.4500 | 12.8000 | 12.8400 | -27.825% | 253 | 718 | -99.455% |
| 2026-06-30 | 15.0300 | 18.6800 | 15.0300 | 17.7900 | +25.813% | 327 | 571 | -99.607% |
| 2026-06-29 | 12.0500 | 14.3500 | 10.3200 | 14.1400 | +1.000% | 132 | 547 | -99.505% |
| 2026-06-26 | 13.8200 | 15.1000 | 13.4500 | 14.0000 | -7.285% | 49 | 540 | -99.500% |
| 2026-06-25 | 19.0000 | 19.0000 | 14.0000 | 15.1000 | -2.894% | 27 | 522 | -99.536% |
| 2026-06-24 | 16.7500 | 17.4700 | 14.6500 | 15.5500 | -6.886% | 213 | 395 | -99.550% |
| 2026-06-23 | 15.2000 | 18.8000 | 14.5000 | 16.7000 | -15.869% | 176 | 302 | -99.581% |
| 2026-06-22 | 19.4500 | 20.1000 | 17.9100 | 19.8500 | 0.000% | 403 | 302 | -99.647% |