INTC261218C00005000
INTC Dec 18 2026 5.00 Call
optionOPRA
EODOct 16, 2026
85.03USD-19.019%(-19.97)1Vol298OI
INTC261218C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 85.03 | 85.03 | 85.03 | 85.03 | -19.019% | 1 | 299 | 0.000% |
| 2026-10-08 | 105.00 | 105.00 | 105.00 | 105.00 | -3.359% | 1 | 300 | -19.019% |
| 2026-10-07 | 108.25 | 108.99 | 108.25 | 108.65 | +0.370% | 17 | 315 | -21.740% |
| 2026-10-06 | 112.05 | 112.05 | 108.25 | 108.25 | -3.348% | 3 | 315 | -21.450% |
| 2026-10-05 | 112.30 | 112.30 | 112.00 | 112.00 | -2.904% | 2 | 315 | -24.080% |
| 2026-10-01 | 112.90 | 115.35 | 112.90 | 115.35 | +1.007% | 3 | 313 | -26.285% |
| 2026-09-30 | 114.50 | 114.90 | 113.25 | 114.20 | +2.837% | 9 | 309 | -25.543% |
| 2026-09-29 | 112.00 | 112.00 | 111.05 | 111.05 | -0.144% | 6 | 307 | -23.431% |
| 2026-09-28 | 111.21 | 111.21 | 111.21 | 111.21 | -6.999% | 1 | 306 | -23.541% |
| 2026-09-25 | 119.10 | 119.58 | 119.10 | 119.58 | +0.369% | 2 | 305 | -28.893% |
| 2026-09-24 | 119.36 | 119.36 | 119.14 | 119.14 | +2.310% | 2 | 303 | -28.630% |
| 2026-09-21 | 118.55 | 118.91 | 116.45 | 116.45 | +14.167% | 3 | 307 | -26.982% |
| 2026-09-18 | 102.31 | 102.31 | 101.65 | 102.00 | -3.519% | 54 | 257 | -16.637% |
| 2026-09-17 | 105.72 | 105.72 | 105.72 | 105.72 | +14.416% | 1 | 257 | -19.571% |
| 2026-09-15 | 93.15 | 93.35 | 92.40 | 92.40 | -0.377% | 5 | 257 | -7.976% |
| 2026-09-14 | 92.46 | 92.75 | 92.14 | 92.75 | -5.656% | 5 | 257 | -8.323% |
| 2026-09-11 | 98.74 | 98.89 | 98.31 | 98.31 | +2.077% | 25 | 262 | -13.508% |
| 2026-09-10 | 95.31 | 97.12 | 94.86 | 96.31 | -5.132% | 20 | 262 | -11.712% |
| 2026-09-09 | 101.03 | 101.57 | 100.27 | 101.52 | +17.066% | 19 | 262 | -16.243% |
| 2026-08-28 | 86.72 | 86.72 | 86.72 | 86.72 | +1.249% | 1 | 263 | -1.949% |
| 2026-08-21 | 85.65 | 85.65 | 85.65 | 85.65 | -12.602% | 1 | 264 | -0.724% |
| 2026-08-14 | 98.00 | 98.00 | 98.00 | 98.00 | +12.141% | 1 | 265 | -13.235% |
| 2026-07-31 | 87.38 | 87.39 | 87.38 | 87.39 | +7.491% | 2 | 267 | -2.701% |
| 2026-07-29 | 78.85 | 81.30 | 77.97 | 81.30 | -0.672% | 116 | 323 | +4.588% |
| 2026-07-28 | 81.06 | 82.00 | 81.06 | 81.85 | -4.269% | 131 | 222 | +3.885% |
| 2026-07-27 | 86.00 | 86.00 | 85.00 | 85.50 | -6.023% | 123 | 287 | -0.550% |
| 2026-07-24 | 92.25 | 92.25 | 90.98 | 90.98 | -8.443% | 133 | 155 | -6.540% |
| 2026-07-22 | 101.45 | 101.45 | 99.37 | 99.37 | +15.453% | 11 | 144 | -14.431% |
| 2026-07-17 | 85.45 | 86.07 | 85.45 | 86.07 | -6.830% | 16 | 129 | -1.208% |
| 2026-07-16 | 94.14 | 94.14 | 92.38 | 92.38 | -3.105% | 45 | 121 | -7.956% |
| 2026-07-15 | 96.74 | 96.74 | 95.34 | 95.34 | -2.326% | 30 | 106 | -10.814% |
| 2026-07-13 | 97.60 | 97.61 | 97.60 | 97.61 | -2.536% | 15 | 100 | -12.888% |
| 2026-07-08 | 100.15 | 100.15 | 100.15 | 100.15 | -5.962% | 15 | 100 | -15.097% |
| 2026-07-07 | 104.30 | 106.50 | 104.30 | 106.50 | -11.640% | 16 | 84 | -20.160% |
| 2026-06-29 | 120.53 | 120.53 | 120.53 | 120.53 | -5.858% | 15 | 84 | -29.453% |
| 2026-06-23 | 128.03 | 128.03 | 128.03 | 128.03 | -0.690% | 8 | 84 | -33.586% |
| 2026-06-18 | 128.96 | 128.96 | 124.32 | 128.92 | +4.439% | 69 | 51 | -34.044% |
| 2026-06-15 | 123.25 | 123.44 | 122.66 | 123.44 | +8.281% | 14 | 56 | -31.116% |
| 2026-06-11 | 112.92 | 114.00 | 112.92 | 114.00 | +6.892% | 6 | 54 | -25.412% |
| 2026-06-03 | 106.65 | 106.65 | 106.65 | 106.65 | -7.957% | 1 | 53 | -20.272% |
| 2026-05-22 | 115.87 | 115.87 | 115.87 | 115.87 | -0.121% | 1 | 53 | -26.616% |
| 2026-05-13 | 116.65 | 116.65 | 116.01 | 116.01 | +2.546% | 14 | 59 | -26.705% |
| 2026-05-12 | 113.70 | 113.70 | 113.13 | 113.13 | -6.805% | 2 | 60 | -24.839% |
| 2026-05-08 | 114.40 | 121.39 | 114.40 | 121.39 | +28.727% | 2 | 97 | -29.953% |
| 2026-05-01 | 88.75 | 94.30 | 88.75 | 94.30 | +5.836% | 5 | 93 | -9.830% |
| 2026-04-30 | 89.10 | 89.10 | 89.10 | 89.10 | +13.071% | 1 | 92 | -4.568% |
| 2026-04-27 | 79.82 | 79.82 | 78.80 | 78.80 | +31.993% | 32 | 68 | +7.906% |
| 2026-04-15 | 59.70 | 59.70 | 59.70 | 59.70 | +14.808% | 2 | 69 | +42.429% |
| 2026-04-08 | 52.00 | 52.00 | 52.00 | 52.00 | +15.556% | 1 | 71 | +63.519% |
| 2026-04-02 | 45.00 | 45.00 | 45.00 | 45.00 | +16.279% | 1 | 72 | +88.956% |
| 2026-03-27 | 38.70 | 38.70 | 38.70 | 38.70 | -10.000% | 4 | 72 | +119.716% |
| 2026-03-20 | 43.00 | 43.00 | 43.00 | 43.00 | +2.381% | 2 | 68 | +97.744% |
| 2026-02-18 | 42.00 | 42.00 | 42.00 | 42.00 | -2.326% | 1 | 66 | +102.452% |
| 2026-02-10 | 43.00 | 43.00 | 43.00 | 43.00 | -0.899% | 1 | 67 | +97.744% |
| 2026-02-09 | 43.39 | 43.39 | 43.39 | 43.39 | +0.907% | 2 | 67 | +95.967% |
| 2026-01-23 | 43.00 | 43.00 | 43.00 | 43.00 | -1.782% | 1 | 69 | +97.744% |
| 2026-01-20 | 43.78 | 43.78 | 43.78 | 43.78 | +11.598% | 1 | 68 | +94.221% |
| 2026-01-07 | 37.61 | 39.23 | 37.61 | 39.23 | +22.594% | 2 | 67 | +116.747% |
| 2025-12-22 | 32.00 | 32.00 | 32.00 | 32.00 | +2.041% | 1 | 66 | +165.719% |
| 2025-12-18 | 31.36 | 31.36 | 31.36 | 31.36 | -1.291% | 1 | 66 | +171.142% |
| 2025-12-17 | 31.77 | 31.77 | 31.77 | 31.77 | -14.065% | 3 | 67 | +167.642% |
| 2025-12-04 | 36.97 | 36.97 | 36.97 | 36.97 | +23.233% | 1 | 68 | +129.997% |
| 2025-11-14 | 30.00 | 30.00 | 30.00 | 30.00 | -9.774% | 1 | 69 | +183.433% |
| 2025-11-11 | 33.25 | 33.25 | 33.25 | 33.25 | -1.452% | 2 | 67 | +155.729% |
| 2025-11-10 | 33.74 | 33.74 | 33.74 | 33.74 | -6.796% | 1 | 67 | +152.015% |
| 2025-10-31 | 36.25 | 36.25 | 36.20 | 36.20 | +0.028% | 8 | 67 | +134.890% |
| 2025-10-30 | 36.19 | 36.19 | 36.19 | 36.19 | +0.528% | 1 | 67 | +134.954% |
| 2025-10-27 | 36.00 | 36.00 | 36.00 | 36.00 | +11.628% | 1 | 68 | +136.194% |
| 2025-10-10 | 32.25 | 32.25 | 32.25 | 32.25 | +11.785% | 1 | 68 | +163.659% |
| 2025-09-30 | 29.00 | 29.00 | 28.85 | 28.85 | -5.410% | 6 | 69 | +194.731% |
| 2025-09-26 | 30.50 | 30.50 | 30.50 | 30.50 | +25.154% | 5 | 68 | +178.787% |
| 2025-09-23 | 24.37 | 24.37 | 24.37 | 24.37 | -2.520% | 2 | 63 | +248.913% |
| 2025-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | -0.517% | 1 | 65 | +240.120% |
| 2025-09-19 | 25.13 | 25.13 | 25.13 | 25.13 | -7.982% | 2 | 64 | +238.361% |
| 2025-09-18 | 26.50 | 27.31 | 26.50 | 27.31 | +33.220% | 2 | 62 | +211.351% |
| 2025-09-15 | 20.50 | 20.50 | 20.50 | 20.50 | +2.500% | 1 | 63 | +314.780% |
| 2025-08-28 | 20.00 | 20.00 | 20.00 | 20.00 | -11.111% | 1 | 64 | +325.150% |
| 2025-08-25 | 22.50 | 22.50 | 22.50 | 22.50 | +12.219% | 1 | 65 | +277.911% |
| 2025-08-22 | 20.05 | 20.05 | 20.05 | 20.05 | +5.526% | 2 | 64 | +324.090% |
| 2025-08-21 | 19.00 | 19.00 | 19.00 | 19.00 | -0.210% | 1 | 64 | +347.526% |
| 2025-08-20 | 19.04 | 19.04 | 19.04 | 19.04 | -9.333% | 1 | 64 | +346.586% |
| 2025-08-19 | 22.00 | 22.00 | 21.00 | 21.00 | +9.204% | 4 | 64 | +304.905% |
| 2025-08-18 | 18.60 | 19.23 | 18.60 | 19.23 | -8.429% | 2 | 64 | +342.174% |
| 2025-08-15 | 20.71 | 21.00 | 20.67 | 21.00 | +43.052% | 4 | 64 | +304.905% |
| 2025-08-08 | 14.68 | 14.68 | 14.68 | 14.68 | -2.133% | 2 | 62 | +479.223% |
| 2025-08-01 | 15.00 | 15.00 | 15.00 | 15.00 | -2.661% | 1 | 62 | +466.867% |
| 2025-07-29 | 15.41 | 15.41 | 15.41 | 15.41 | -4.877% | 2 | 62 | +451.785% |
| 2025-07-25 | 16.95 | 16.95 | 16.20 | 16.20 | -24.965% | 2 | 62 | +424.877% |
| 2025-07-09 | 21.59 | 21.59 | 21.59 | 21.59 | +23.371% | 1 | 60 | +293.840% |
| 2025-07-02 | 17.50 | 17.50 | 17.50 | 17.50 | +3.612% | 2 | 59 | +385.886% |
| 2025-06-23 | 16.89 | 16.89 | 16.89 | 16.89 | +5.563% | 1 | 57 | +403.434% |
| 2025-06-05 | 16.00 | 16.00 | 16.00 | 16.00 | -4.762% | 8 | 56 | +431.438% |
| 2025-05-20 | 16.80 | 16.80 | 16.80 | 16.80 | -6.667% | 2 | 48 | +406.131% |
| 2025-05-12 | 18.00 | 18.00 | 18.00 | 18.00 | +12.150% | 1 | 48 | +372.389% |
| 2025-05-02 | 16.05 | 16.05 | 16.05 | 16.05 | +2.229% | 12 | 48 | +429.782% |
| 2025-05-01 | 15.70 | 15.70 | 15.70 | 15.70 | -0.254% | 2 | 42 | +441.592% |
| 2025-04-28 | 15.74 | 15.74 | 15.74 | 15.74 | +13.975% | 8 | 40 | +440.216% |
| 2025-04-21 | 13.81 | 13.81 | 13.81 | 13.81 | -4.759% | 1 | 48 | +515.713% |
| 2025-04-16 | 14.50 | 14.50 | 14.50 | 14.50 | +3.571% | 4 | 48 | +486.414% |
| 2025-04-11 | 14.00 | 14.00 | 14.00 | 14.00 | -16.766% | 2 | 48 | +507.357% |
| 2025-04-09 | 16.75 | 16.82 | 16.75 | 16.82 | +18.451% | 3 | 48 | +405.529% |
| 2025-04-08 | 14.45 | 14.45 | 14.20 | 14.20 | -5.960% | 9 | 51 | +498.803% |
| 2025-04-07 | 15.15 | 15.20 | 15.05 | 15.10 | -21.558% | 10 | 51 | +463.113% |
| 2025-03-20 | 19.25 | 19.25 | 19.25 | 19.25 | +24.194% | 1 | 50 | +341.714% |
| 2025-03-11 | 15.50 | 15.50 | 15.50 | 15.50 | -4.025% | 1 | 51 | +448.581% |
| 2025-03-07 | 16.00 | 16.15 | 16.00 | 16.15 | -25.917% | 6 | 51 | +426.502% |
| 2025-02-18 | 21.80 | 21.80 | 21.80 | 21.80 | +9.000% | 5 | 48 | +290.046% |
| 2025-02-13 | 20.00 | 20.00 | 20.00 | 20.00 | +12.360% | 1 | 54 | +325.150% |
| 2025-02-12 | 17.75 | 17.80 | 17.75 | 17.80 | +4.706% | 31 | 54 | +377.697% |
| 2025-02-11 | 17.00 | 17.00 | 17.00 | 17.00 | +15.646% | 1 | 85 | +400.176% |
| 2025-02-07 | 14.70 | 14.70 | 14.70 | 14.70 | -0.339% | 2 | 86 | +478.435% |
| 2025-02-04 | 14.75 | 14.75 | 14.75 | 14.75 | -5.449% | 1 | 86 | +476.475% |
| 2025-01-28 | 15.60 | 15.60 | 15.60 | 15.60 | -11.364% | 1 | 85 | +445.064% |
| 2025-01-21 | 17.80 | 17.80 | 17.20 | 17.60 | +3.529% | 4 | 84 | +383.125% |
| 2025-01-17 | 16.87 | 17.00 | 16.87 | 17.00 | +13.333% | 4 | 85 | +400.176% |
| 2025-01-15 | 15.09 | 15.09 | 15.00 | 15.00 | +1.488% | 30 | 85 | +466.867% |
| 2025-01-14 | 14.80 | 14.80 | 14.78 | 14.78 | -0.135% | 7 | 55 | +475.304% |
| 2025-01-10 | 14.30 | 14.80 | 14.30 | 14.80 | -9.480% | 12 | 50 | +474.527% |
| 2024-12-31 | 15.63 | 16.35 | 15.63 | 16.35 | +10.027% | 3 | 47 | +420.061% |
| 2024-12-19 | 14.79 | 14.86 | 14.79 | 14.86 | -4.129% | 2 | 47 | +472.207% |
| 2024-12-18 | 15.50 | 15.50 | 15.50 | 15.50 | -3.125% | 1 | 47 | +448.581% |
| 2024-12-13 | 16.00 | 16.00 | 16.00 | 16.00 | -2.439% | 2 | 46 | +431.438% |
| 2024-12-12 | 16.30 | 16.48 | 16.30 | 16.40 | -1.383% | 4 | 47 | +418.476% |
| 2024-12-05 | 17.00 | 17.00 | 16.63 | 16.63 | -6.310% | 2 | 46 | +411.305% |
| 2024-12-04 | 17.72 | 17.75 | 17.72 | 17.75 | -12.562% | 2 | 45 | +379.042% |
| 2024-11-19 | 20.30 | 20.30 | 20.30 | 20.30 | +4.639% | 1 | 43 | +318.867% |
| 2024-11-06 | 20.00 | 20.00 | 19.40 | 19.40 | +3.356% | 2 | 42 | +338.299% |
| 2024-11-05 | 19.25 | 19.25 | 18.77 | 18.77 | +2.066% | 6 | 42 | +353.010% |
| 2024-10-22 | 18.39 | 18.39 | 18.39 | 18.39 | +3.781% | 4 | 36 | +362.371% |
| 2024-10-16 | 17.72 | 17.72 | 17.72 | 17.72 | -2.904% | 1 | 32 | +379.853% |
| 2024-10-04 | 18.25 | 18.25 | 18.25 | 18.25 | -1.617% | 4 | 31 | +365.918% |
| 2024-10-02 | 18.40 | 18.55 | 18.39 | 18.55 | +1.644% | 3 | 31 | +358.383% |
| 2024-10-01 | 18.35 | 18.35 | 18.25 | 18.25 | +5.187% | 3 | 31 | +365.918% |
| 2024-09-20 | 17.35 | 17.35 | 17.35 | 17.35 | +3.892% | 4 | 28 | +390.086% |
| 2024-09-16 | 16.19 | 17.00 | 16.19 | 16.70 | +9.008% | 3 | 28 | +409.162% |
| 2024-09-13 | 15.40 | 15.50 | 15.09 | 15.32 | +3.584% | 44 | 26 | +455.026% |
| 2024-09-12 | 14.76 | 14.79 | 14.72 | 14.79 | -0.135% | 3 | 5 | +474.915% |
| 2024-09-11 | 14.45 | 14.81 | 14.45 | 14.81 | 0.000% | 3 | 2 | +474.139% |