INTC261218C00210000
INTC Dec 18 2026 210.00 Call
optionOPRA
EODOct 16, 2026
0.05USD-50.000%(-0.05)198Vol7,238OI
INTC261218C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0900 | 0.1000 | 0.0500 | 0.0500 | -50.000% | 198 | 7,145 | 0.000% |
| 2026-10-15 | 0.0800 | 0.1000 | 0.0600 | 0.1000 | -9.091% | 72 | 7,122 | -50.000% |
| 2026-10-14 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -35.294% | 270 | 7,119 | -54.545% |
| 2026-10-13 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | +54.545% | 929 | 6,722 | -70.588% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.1100 | 0.1100 | -57.692% | 154 | 6,644 | -54.545% |
| 2026-10-09 | 0.3000 | 0.3500 | 0.2600 | 0.2600 | -27.778% | 199 | 6,629 | -80.769% |
| 2026-10-08 | 0.5000 | 0.5500 | 0.3400 | 0.3600 | -38.983% | 165 | 6,532 | -86.111% |
| 2026-10-07 | 0.6000 | 0.6900 | 0.5900 | 0.5900 | 0.000% | 131 | 6,589 | -91.525% |
| 2026-10-06 | 0.7400 | 0.7400 | 0.5900 | 0.5900 | -18.056% | 197 | 6,619 | -91.525% |
| 2026-10-05 | 0.8900 | 0.9700 | 0.7000 | 0.7200 | -33.333% | 169 | 6,582 | -93.056% |
| 2026-10-02 | 1.5600 | 1.7500 | 1.0500 | 1.0800 | -18.797% | 299 | 6,613 | -95.370% |
| 2026-10-01 | 1.3400 | 1.4100 | 1.2400 | 1.3300 | -14.194% | 102 | 6,626 | -96.241% |
| 2026-09-30 | 1.4400 | 1.5500 | 1.2500 | 1.5500 | +35.965% | 112 | 6,605 | -96.774% |
| 2026-09-29 | 1.1500 | 1.5000 | 1.1400 | 1.1400 | -7.317% | 154 | 6,604 | -95.614% |
| 2026-09-28 | 1.9500 | 1.9500 | 1.1000 | 1.2300 | -44.344% | 662 | 6,530 | -95.935% |
| 2026-09-25 | 2.4400 | 2.5000 | 2.0900 | 2.2100 | -19.636% | 241 | 6,629 | -97.738% |
| 2026-09-24 | 2.1200 | 2.7900 | 2.1000 | 2.7500 | +31.579% | 687 | 6,069 | -98.182% |
| 2026-09-23 | 2.1700 | 2.3100 | 1.7900 | 2.0900 | -15.385% | 464 | 6,013 | -97.608% |
| 2026-09-22 | 2.1000 | 2.5000 | 2.0700 | 2.4700 | +4.661% | 428 | 6,017 | -97.976% |
| 2026-09-21 | 1.4600 | 3.0000 | 1.4600 | 2.3600 | +136.000% | 5,854 | 10,024 | -97.881% |
| 2026-09-18 | 0.9900 | 1.0000 | 0.8500 | 1.0000 | -9.910% | 69 | 10,025 | -95.000% |
| 2026-09-17 | 0.8600 | 1.3200 | 0.7900 | 1.1100 | +85.000% | 937 | 9,502 | -95.495% |
| 2026-09-16 | 0.6000 | 0.7800 | 0.5900 | 0.6000 | +22.449% | 166 | 9,516 | -91.667% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.4800 | 0.4900 | -19.672% | 98 | 9,562 | -89.796% |
| 2026-09-14 | 0.6000 | 0.6300 | 0.5300 | 0.6100 | -32.222% | 5,583 | 4,630 | -91.803% |
| 2026-09-11 | 0.9700 | 1.0300 | 0.8000 | 0.9000 | -2.174% | 117 | 4,624 | -94.444% |
| 2026-09-10 | 1.1000 | 1.1000 | 0.8700 | 0.9200 | -31.852% | 62 | 4,629 | -94.565% |
| 2026-09-09 | 1.3200 | 1.4500 | 1.2800 | 1.3500 | -6.897% | 367 | 4,782 | -96.296% |
| 2026-09-08 | 0.9200 | 1.5300 | 0.9200 | 1.4500 | +107.143% | 1,698 | 4,624 | -96.552% |
| 2026-09-04 | 0.4900 | 0.7000 | 0.4900 | 0.7000 | +55.556% | 239 | 4,737 | -92.857% |
| 2026-09-03 | 0.3900 | 0.4600 | 0.3600 | 0.4500 | +18.421% | 42 | 4,707 | -88.889% |
| 2026-09-02 | 0.4200 | 0.5000 | 0.3600 | 0.3800 | -2.564% | 147 | 4,706 | -86.842% |
| 2026-09-01 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | -13.333% | 66 | 4,642 | -87.179% |
| 2026-08-31 | 0.5400 | 0.5400 | 0.4300 | 0.4500 | -13.462% | 569 | 4,132 | -88.889% |
| 2026-08-28 | 0.7100 | 0.7100 | 0.5200 | 0.5200 | -14.754% | 240 | 3,952 | -90.385% |
| 2026-08-27 | 0.6500 | 0.6800 | 0.5800 | 0.6100 | +12.963% | 37 | 3,931 | -91.803% |
| 2026-08-26 | 0.5200 | 0.5400 | 0.4800 | 0.5400 | -3.571% | 15 | 3,917 | -90.741% |
| 2026-08-25 | 0.6200 | 0.6200 | 0.5300 | 0.5600 | -3.448% | 56 | 3,906 | -91.071% |
| 2026-08-24 | 0.6800 | 0.6800 | 0.5100 | 0.5800 | -21.622% | 151 | 3,900 | -91.379% |
| 2026-08-21 | 0.8300 | 0.8300 | 0.7400 | 0.7400 | -9.756% | 103 | 3,818 | -93.243% |
| 2026-08-20 | 0.7200 | 0.9300 | 0.7200 | 0.8200 | -3.529% | 39 | 3,800 | -93.902% |
| 2026-08-19 | 1.0000 | 1.0000 | 0.8300 | 0.8500 | -22.727% | 296 | 3,562 | -94.118% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.1000 | 1.1000 | -42.105% | 131 | 3,459 | -95.455% |
| 2026-08-17 | 1.8500 | 2.1000 | 1.8500 | 1.9000 | -3.553% | 28 | 3,449 | -97.368% |
| 2026-08-14 | 2.4800 | 2.5400 | 1.9300 | 1.9700 | -16.525% | 985 | 3,307 | -97.462% |
| 2026-08-13 | 2.2000 | 2.6900 | 2.2000 | 2.3600 | +28.261% | 2,637 | 2,219 | -97.881% |
| 2026-08-12 | 1.9800 | 2.0300 | 1.7100 | 1.8400 | +13.580% | 201 | 2,138 | -97.283% |
| 2026-08-11 | 1.7000 | 1.7200 | 1.5700 | 1.6200 | -5.263% | 354 | 1,999 | -96.914% |
| 2026-08-10 | 1.8500 | 1.8500 | 1.7100 | 1.7100 | -26.293% | 9 | 2,000 | -97.076% |
| 2026-08-07 | 2.6100 | 2.6100 | 2.1400 | 2.3200 | -11.111% | 60 | 1,956 | -97.845% |
| 2026-08-06 | 2.4500 | 3.0000 | 2.3400 | 2.6100 | -14.984% | 604 | 1,912 | -98.084% |
| 2026-08-05 | 2.9000 | 3.0700 | 2.6400 | 3.0700 | -1.917% | 47 | 1,907 | -98.371% |
| 2026-08-04 | 2.1500 | 3.1300 | 2.1000 | 3.1300 | +101.935% | 519 | 1,979 | -98.403% |
| 2026-08-03 | 1.3000 | 1.7000 | 1.1900 | 1.5500 | -10.405% | 71 | 1,937 | -96.774% |
| 2026-07-31 | 2.4000 | 2.4700 | 1.7000 | 1.7300 | -6.486% | 141 | 1,848 | -97.110% |
| 2026-07-30 | 1.6500 | 2.1500 | 1.6500 | 1.8500 | +19.355% | 42 | 1,838 | -97.297% |
| 2026-07-29 | 1.4000 | 1.5500 | 1.3000 | 1.5500 | -1.899% | 98 | 1,832 | -96.774% |
| 2026-07-28 | 1.6400 | 1.6700 | 1.3900 | 1.5800 | -22.549% | 198 | 1,701 | -96.835% |
| 2026-07-27 | 2.2900 | 2.2900 | 1.7300 | 2.0400 | -9.333% | 227 | 1,529 | -97.549% |
| 2026-07-24 | 3.4000 | 3.4000 | 2.2500 | 2.2500 | -45.122% | 313 | 1,283 | -97.778% |
| 2026-07-23 | 4.3900 | 4.3900 | 4.0000 | 4.1000 | -11.828% | 23 | 1,283 | -98.780% |
| 2026-07-22 | 4.6800 | 5.3500 | 4.6500 | 4.6500 | -13.889% | 228 | 1,269 | -98.925% |
| 2026-07-21 | 4.6000 | 5.4000 | 4.5000 | 5.4000 | +40.260% | 548 | 1,334 | -99.074% |
| 2026-07-20 | 4.1600 | 4.3200 | 3.8000 | 3.8500 | -0.259% | 289 | 1,285 | -98.701% |
| 2026-07-17 | 3.2500 | 4.1000 | 2.8800 | 3.8600 | +4.607% | 27 | 1,276 | -98.705% |
| 2026-07-16 | 4.2500 | 4.2500 | 3.6000 | 3.6900 | -23.125% | 361 | 1,150 | -98.645% |
| 2026-07-15 | 5.2600 | 5.2600 | 4.1500 | 4.8000 | -18.919% | 97 | 1,182 | -98.958% |
| 2026-07-14 | 5.3600 | 6.0000 | 4.9800 | 5.9200 | +25.957% | 25 | 1,168 | -99.155% |
| 2026-07-13 | 5.5000 | 5.5000 | 4.4500 | 4.7000 | -25.397% | 370 | 864 | -98.936% |
| 2026-07-10 | 6.6800 | 6.6800 | 6.1000 | 6.3000 | -16.000% | 49 | 862 | -99.206% |
| 2026-07-09 | 8.0000 | 8.2500 | 7.5000 | 7.5000 | +6.383% | 44 | 853 | -99.333% |
| 2026-07-08 | 7.0000 | 7.0500 | 5.8300 | 7.0500 | +3.372% | 90 | 818 | -99.291% |
| 2026-07-07 | 9.0000 | 9.0000 | 6.8000 | 6.8200 | -31.457% | 165 | 786 | -99.267% |
| 2026-07-06 | 11.0000 | 11.3800 | 9.9500 | 9.9500 | +4.737% | 38 | 765 | -99.497% |
| 2026-07-02 | 10.9000 | 12.4300 | 9.2000 | 9.5000 | -18.103% | 155 | 743 | -99.474% |
| 2026-07-01 | 13.8000 | 14.1000 | 11.3800 | 11.6000 | -26.814% | 258 | 669 | -99.569% |
| 2026-06-30 | 13.5000 | 17.0000 | 13.5000 | 15.8500 | +23.828% | 371 | 566 | -99.685% |
| 2026-06-29 | 10.0000 | 12.9500 | 9.2600 | 12.8000 | +4.319% | 230 | 474 | -99.609% |
| 2026-06-26 | 13.5000 | 13.6000 | 12.0000 | 12.2700 | -8.090% | 158 | 387 | -99.593% |
| 2026-06-25 | 16.8000 | 16.8000 | 13.1500 | 13.3500 | -2.909% | 121 | 300 | -99.625% |
| 2026-06-24 | 14.7000 | 15.8200 | 13.6000 | 13.7500 | -6.143% | 289 | 98 | -99.636% |
| 2026-06-23 | 15.9500 | 16.6200 | 14.6500 | 14.6500 | 0.000% | 133 | 0 | -99.659% |