INTC261218C00090000
INTC Dec 18 2026 90.00 Call
optionOPRA
EODOct 16, 2026
9.30USD-29.278%(-3.85)2,263Vol4,345OI
INTC261218C00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 11.6000 | 11.6000 | 8.9900 | 9.3000 | -29.278% | 2,263 | 3,674 | 0.000% |
| 2026-10-15 | 11.1900 | 13.5000 | 9.7000 | 13.1500 | -8.681% | 730 | 3,596 | -29.278% |
| 2026-10-14 | 15.5000 | 15.9500 | 14.3000 | 14.4000 | -17.620% | 1,735 | 3,165 | -35.417% |
| 2026-10-13 | 14.3500 | 17.6500 | 14.3500 | 17.4800 | +6.585% | 69 | 3,194 | -46.796% |
| 2026-10-12 | 17.5900 | 18.0000 | 16.0000 | 16.4000 | -14.136% | 56 | 3,196 | -43.293% |
| 2026-10-09 | 21.8500 | 21.9100 | 19.1000 | 19.1000 | -11.982% | 72 | 3,194 | -51.309% |
| 2026-10-08 | 24.0100 | 25.0000 | 20.4500 | 21.7000 | -16.794% | 44 | 3,196 | -57.143% |
| 2026-10-07 | 25.8800 | 26.8500 | 25.8100 | 26.0800 | -1.881% | 5 | 3,197 | -64.340% |
| 2026-10-06 | 29.0100 | 29.0100 | 26.5800 | 26.5800 | -9.283% | 40 | 3,195 | -65.011% |
| 2026-10-05 | 29.8500 | 30.7000 | 29.3000 | 29.3000 | -11.158% | 39 | 3,186 | -68.259% |
| 2026-10-02 | 38.1500 | 38.5100 | 32.9800 | 32.9800 | -2.800% | 62 | 3,233 | -71.801% |
| 2026-10-01 | 32.5400 | 33.9300 | 32.5400 | 33.9300 | -0.528% | 27 | 3,223 | -72.591% |
| 2026-09-30 | 30.5500 | 34.1100 | 30.5500 | 34.1100 | +13.209% | 18 | 3,223 | -72.735% |
| 2026-09-29 | 30.6500 | 32.6400 | 30.1300 | 30.1300 | -0.430% | 8 | 3,220 | -69.134% |
| 2026-09-28 | 32.2200 | 32.5100 | 29.3000 | 30.2600 | -18.327% | 70 | 3,222 | -69.266% |
| 2026-09-25 | 40.2000 | 40.2000 | 37.0500 | 37.0500 | -9.413% | 13 | 3,222 | -74.899% |
| 2026-09-24 | 35.2500 | 40.9000 | 34.0000 | 40.9000 | +13.296% | 117 | 3,232 | -77.262% |
| 2026-09-23 | 37.9500 | 37.9500 | 34.2400 | 36.1000 | -5.200% | 47 | 3,231 | -74.238% |
| 2026-09-22 | 35.2000 | 38.0800 | 35.2000 | 38.0800 | +4.904% | 95 | 3,271 | -75.578% |
| 2026-09-21 | 32.3000 | 39.0500 | 30.8300 | 36.3000 | +53.423% | 232 | 3,356 | -74.380% |
| 2026-09-18 | 26.4200 | 26.4200 | 23.4000 | 23.6600 | -7.650% | 47 | 3,340 | -60.693% |
| 2026-09-17 | 22.5100 | 27.2000 | 22.5100 | 25.6200 | +34.842% | 171 | 3,392 | -63.700% |
| 2026-09-16 | 20.3000 | 20.8000 | 18.4000 | 19.0000 | +14.804% | 294 | 3,501 | -51.053% |
| 2026-09-15 | 17.6400 | 18.6500 | 16.0200 | 16.5500 | -6.073% | 51 | 3,499 | -43.807% |
| 2026-09-14 | 16.0000 | 17.7100 | 15.4000 | 17.6200 | -16.690% | 80 | 3,483 | -47.219% |
| 2026-09-11 | 22.0000 | 22.3000 | 20.9200 | 21.1500 | +8.350% | 59 | 3,513 | -56.028% |
| 2026-09-10 | 21.1700 | 21.4500 | 18.9500 | 19.5200 | -18.667% | 172 | 3,523 | -52.357% |
| 2026-09-09 | 22.3000 | 24.2900 | 21.9400 | 24.0000 | +5.033% | 210 | 3,391 | -61.250% |
| 2026-09-08 | 20.3500 | 24.0100 | 19.9500 | 22.8500 | +38.906% | 444 | 3,626 | -59.300% |
| 2026-09-04 | 14.1500 | 16.5200 | 13.6000 | 16.4500 | +23.684% | 1,350 | 4,125 | -43.465% |
| 2026-09-03 | 11.4000 | 13.7500 | 11.3500 | 13.3000 | +8.483% | 486 | 4,092 | -30.075% |
| 2026-09-02 | 11.4600 | 12.6000 | 11.1000 | 12.2600 | +5.690% | 405 | 4,023 | -24.144% |
| 2026-09-01 | 10.8000 | 12.0200 | 10.2000 | 11.6000 | -2.521% | 1,146 | 3,852 | -19.828% |
| 2026-08-31 | 12.8000 | 13.7500 | 11.9000 | 11.9000 | -4.800% | 227 | 3,789 | -21.849% |
| 2026-08-28 | 13.6700 | 15.3500 | 12.5000 | 12.5000 | -14.089% | 241 | 3,742 | -25.600% |
| 2026-08-27 | 13.5000 | 15.1300 | 12.5000 | 14.5500 | +17.814% | 515 | 3,806 | -36.082% |
| 2026-08-26 | 12.0000 | 12.5500 | 11.1000 | 12.3500 | +1.147% | 127 | 3,764 | -24.696% |
| 2026-08-25 | 13.9000 | 13.9000 | 12.1500 | 12.2100 | -1.532% | 578 | 3,668 | -23.833% |
| 2026-08-24 | 12.2800 | 12.6400 | 11.3000 | 12.4000 | -12.676% | 281 | 3,576 | -25.000% |
| 2026-08-21 | 16.0000 | 16.0000 | 14.1000 | 14.2000 | -11.194% | 410 | 3,380 | -34.507% |
| 2026-08-20 | 14.9600 | 15.9900 | 14.3700 | 15.9900 | -1.600% | 167 | 3,322 | -41.839% |
| 2026-08-19 | 18.8000 | 18.8000 | 15.3400 | 16.2500 | -13.102% | 614 | 2,864 | -42.769% |
| 2026-08-18 | 20.4100 | 20.4100 | 17.9900 | 18.7000 | -22.823% | 255 | 2,808 | -50.267% |
| 2026-08-17 | 24.8900 | 25.0700 | 23.7000 | 24.2300 | +2.669% | 63 | 2,807 | -61.618% |
| 2026-08-14 | 25.6200 | 25.6200 | 23.6000 | 23.6000 | -10.538% | 34 | 2,831 | -60.593% |
| 2026-08-13 | 23.9500 | 26.8000 | 23.9500 | 26.3800 | +13.707% | 43 | 2,845 | -64.746% |
| 2026-08-12 | 24.0000 | 24.2500 | 22.7200 | 23.2000 | +11.005% | 22 | 2,845 | -59.914% |
| 2026-08-11 | 21.0500 | 21.2500 | 20.5100 | 20.9000 | -5.941% | 76 | 2,798 | -55.502% |
| 2026-08-10 | 21.4800 | 22.5500 | 21.0000 | 22.2200 | -8.934% | 125 | 2,783 | -58.146% |
| 2026-08-07 | 23.5000 | 25.0000 | 23.5000 | 24.4000 | -1.334% | 70 | 2,786 | -61.885% |
| 2026-08-06 | 21.6000 | 26.6500 | 21.6000 | 24.7300 | -5.790% | 22 | 2,792 | -62.394% |
| 2026-08-05 | 24.6000 | 26.5000 | 23.5000 | 26.2500 | +3.878% | 31 | 2,801 | -64.571% |
| 2026-08-04 | 22.0000 | 25.5800 | 22.0000 | 25.2700 | +37.337% | 204 | 2,730 | -63.197% |
| 2026-08-03 | 16.9000 | 18.5700 | 15.5000 | 18.4000 | -4.416% | 1,377 | 3,875 | -49.457% |
| 2026-07-31 | 23.0000 | 23.3700 | 19.2500 | 19.2500 | 0.000% | 65 | 3,885 | -51.688% |
| 2026-07-30 | 16.7000 | 20.8500 | 16.4500 | 19.2500 | +32.759% | 193 | 3,799 | -51.688% |
| 2026-07-29 | 17.1100 | 17.1100 | 14.3000 | 14.5000 | -13.017% | 359 | 3,554 | -35.862% |
| 2026-07-28 | 16.7200 | 17.5800 | 14.9200 | 16.6700 | -14.731% | 253 | 3,444 | -44.211% |
| 2026-07-27 | 21.1500 | 22.0000 | 16.8100 | 19.5500 | -4.167% | 517 | 3,314 | -52.430% |
| 2026-07-24 | 26.0500 | 26.0500 | 20.3000 | 20.4000 | -24.640% | 67 | 3,291 | -54.412% |
| 2026-07-23 | 29.0000 | 29.0000 | 26.0000 | 27.0700 | -9.917% | 21 | 3,298 | -65.645% |
| 2026-07-22 | 31.3000 | 31.4500 | 30.0500 | 30.0500 | -4.147% | 21 | 3,306 | -69.052% |
| 2026-07-21 | 28.2700 | 31.3500 | 28.2700 | 31.3500 | +19.977% | 57 | 3,293 | -70.335% |
| 2026-07-20 | 26.6800 | 27.1000 | 26.0000 | 26.1300 | +2.190% | 27 | 3,284 | -64.409% |
| 2026-07-17 | 23.1500 | 25.5700 | 20.2500 | 25.5700 | +6.497% | 33 | 3,275 | -63.629% |
| 2026-07-16 | 25.7300 | 26.9900 | 23.7700 | 24.0100 | -14.858% | 88 | 3,282 | -61.266% |
| 2026-07-15 | 33.8500 | 33.8500 | 26.1000 | 28.2000 | -11.599% | 89 | 3,262 | -67.021% |
| 2026-07-14 | 32.3000 | 32.3000 | 30.0000 | 31.9000 | +11.969% | 13 | 3,255 | -70.846% |
| 2026-07-13 | 30.0000 | 31.1000 | 28.4900 | 28.4900 | -17.372% | 66 | 3,241 | -67.357% |
| 2026-07-10 | 33.8700 | 35.0000 | 33.0000 | 34.4800 | -7.087% | 36 | 3,240 | -73.028% |
| 2026-07-09 | 38.7900 | 38.7900 | 37.1100 | 37.1100 | +11.946% | 24 | 3,236 | -74.939% |
| 2026-07-08 | 34.4400 | 34.4400 | 31.4000 | 33.1500 | -4.741% | 9 | 3,235 | -71.946% |
| 2026-07-07 | 37.2500 | 37.4000 | 34.4000 | 34.8000 | -24.577% | 33 | 3,216 | -73.276% |
| 2026-07-06 | 47.0100 | 47.0200 | 45.2500 | 46.1400 | +8.006% | 55 | 3,162 | -79.844% |
| 2026-07-02 | 48.2000 | 48.2000 | 42.0500 | 42.7200 | -14.303% | 56 | 3,167 | -78.230% |
| 2026-07-01 | 53.6700 | 53.6700 | 49.8500 | 49.8500 | +1.859% | 7 | 3,165 | -81.344% |
| 2026-06-29 | 44.8400 | 48.9400 | 43.5900 | 48.9400 | -3.319% | 10 | 3,162 | -80.997% |
| 2026-06-26 | 50.7000 | 50.8000 | 50.6200 | 50.6200 | -1.613% | 4 | 3,161 | -81.628% |
| 2026-06-25 | 51.4500 | 51.4500 | 51.4500 | 51.4500 | +1.319% | 1 | 3,162 | -81.924% |
| 2026-06-24 | 56.0000 | 56.0000 | 50.7800 | 50.7800 | -6.102% | 9 | 3,162 | -81.686% |
| 2026-06-23 | 56.8200 | 56.8200 | 54.0800 | 54.0800 | -12.036% | 10 | 3,154 | -82.803% |
| 2026-06-22 | 60.3500 | 61.4800 | 59.2000 | 61.4800 | +11.276% | 50 | 3,174 | -84.873% |
| 2026-06-18 | 52.8500 | 56.0000 | 50.5600 | 55.2500 | +25.597% | 47 | 3,158 | -83.167% |
| 2026-06-17 | 44.5000 | 46.6700 | 43.9900 | 43.9900 | +2.302% | 14 | 3,158 | -78.859% |
| 2026-06-16 | 45.9200 | 45.9200 | 43.0000 | 43.0000 | -14.632% | 7 | 3,161 | -78.372% |
| 2026-06-15 | 51.9000 | 52.2100 | 50.0500 | 50.3700 | 0.000% | 35 | 3,149 | -81.537% |
| 2026-06-12 | 44.0000 | 50.3700 | 44.0000 | 50.3700 | +19.871% | 25 | 3,140 | -81.537% |
| 2026-06-11 | 41.9100 | 42.0200 | 38.0500 | 42.0200 | +28.935% | 123 | 3,144 | -77.868% |
| 2026-06-10 | 35.4100 | 35.4100 | 32.2500 | 32.5900 | -2.774% | 14 | 3,145 | -71.464% |
| 2026-06-09 | 33.0800 | 33.5200 | 29.3500 | 33.5200 | -6.811% | 46 | 3,151 | -72.255% |
| 2026-06-08 | 34.1000 | 37.5000 | 34.0900 | 35.9700 | +32.340% | 51 | 3,142 | -74.145% |
| 2026-06-05 | 31.0000 | 31.0000 | 27.0000 | 27.1800 | -22.343% | 80 | 3,152 | -65.784% |
| 2026-06-04 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -5.508% | 1 | 3,151 | -73.429% |
| 2026-06-03 | 38.4400 | 38.4400 | 37.0400 | 37.0400 | +11.533% | 2 | 3,151 | -74.892% |
| 2026-06-02 | 33.3000 | 34.2500 | 32.0000 | 33.2100 | -2.324% | 7 | 3,150 | -71.996% |
| 2026-06-01 | 33.0000 | 37.1300 | 33.0000 | 34.0000 | -17.073% | 22 | 3,150 | -72.647% |
| 2026-05-29 | 42.5200 | 42.5200 | 41.0000 | 41.0000 | -5.725% | 17 | 3,146 | -77.317% |
| 2026-05-28 | 45.8000 | 45.8000 | 43.3500 | 43.4900 | +1.423% | 41 | 3,156 | -78.616% |
| 2026-05-27 | 47.7200 | 47.7200 | 42.8000 | 42.8800 | -5.758% | 18 | 3,172 | -78.312% |
| 2026-05-26 | 45.4000 | 46.3300 | 44.7000 | 45.5000 | +5.202% | 4 | 3,174 | -79.560% |
| 2026-05-22 | 43.0800 | 43.2500 | 43.0800 | 43.2500 | +10.191% | 8 | 3,180 | -78.497% |
| 2026-05-21 | 39.2500 | 39.2500 | 39.2500 | 39.2500 | -8.037% | 2 | 3,180 | -76.306% |
| 2026-05-20 | 42.0200 | 44.9000 | 42.0200 | 42.6800 | +15.134% | 6 | 3,179 | -78.210% |
| 2026-05-19 | 33.4300 | 37.0700 | 30.7600 | 37.0700 | +10.988% | 16 | 3,177 | -74.912% |
| 2026-05-18 | 40.0000 | 40.0000 | 32.3500 | 33.4000 | -4.843% | 138 | 3,230 | -72.156% |
| 2026-05-15 | 36.4500 | 36.4500 | 34.1800 | 35.1000 | -13.653% | 167 | 3,240 | -73.504% |
| 2026-05-14 | 41.2000 | 41.5000 | 40.3200 | 40.6500 | -9.907% | 100 | 3,258 | -77.122% |
| 2026-05-13 | 46.5000 | 46.5000 | 42.3500 | 45.1200 | +4.662% | 290 | 3,173 | -79.388% |
| 2026-05-12 | 49.5800 | 51.4000 | 42.3000 | 43.1100 | -14.464% | 35 | 3,175 | -78.427% |
| 2026-05-11 | 52.2500 | 53.6700 | 50.4000 | 50.4000 | +2.335% | 44 | 3,181 | -81.548% |
| 2026-05-08 | 39.3000 | 53.1800 | 39.3000 | 49.2500 | +38.343% | 177 | 3,280 | -81.117% |
| 2026-05-07 | 39.3300 | 39.3300 | 35.5000 | 35.6000 | -6.586% | 70 | 3,298 | -73.876% |
| 2026-05-06 | 36.6300 | 38.3900 | 35.2000 | 38.1100 | +8.730% | 679 | 3,331 | -75.597% |
| 2026-05-05 | 29.1000 | 36.8800 | 29.1000 | 35.0500 | +38.812% | 233 | 3,319 | -73.466% |
| 2026-05-04 | 28.2000 | 28.4400 | 25.2500 | 25.2500 | -11.559% | 101 | 3,314 | -63.168% |
| 2026-05-01 | 25.1000 | 28.7300 | 25.1000 | 28.5500 | +18.958% | 101 | 3,386 | -67.426% |
| 2026-04-30 | 23.6700 | 24.8300 | 22.0000 | 24.0000 | -2.637% | 187 | 3,394 | -61.250% |
| 2026-04-29 | 18.8000 | 24.6500 | 18.2100 | 24.6500 | +49.123% | 1,837 | 3,597 | -62.272% |
| 2026-04-28 | 15.4000 | 16.9000 | 15.0500 | 16.5300 | -4.506% | 37 | 3,586 | -43.739% |
| 2026-04-27 | 16.7000 | 18.8400 | 16.5000 | 17.3100 | +8.187% | 994 | 3,145 | -46.274% |
| 2026-04-24 | 15.3700 | 17.0000 | 14.5100 | 16.0000 | +102.532% | 1,380 | 2,720 | -41.875% |
| 2026-04-23 | 8.4000 | 8.6000 | 7.8300 | 7.9000 | +7.483% | 1,602 | 1,620 | +17.722% |
| 2026-04-22 | 8.5000 | 8.5000 | 7.2900 | 7.3500 | -2.000% | 320 | 1,620 | +26.531% |
| 2026-04-21 | 7.9500 | 8.1500 | 7.5000 | 7.5000 | +1.351% | 31 | 1,420 | +24.000% |
| 2026-04-20 | 7.9200 | 7.9200 | 7.3000 | 7.4000 | -13.953% | 112 | 1,420 | +25.676% |
| 2026-04-17 | 8.9500 | 9.5500 | 8.5000 | 8.6000 | -1.714% | 385 | 1,367 | +8.140% |
| 2026-04-16 | 7.7200 | 8.7500 | 7.5500 | 8.7500 | +23.239% | 267 | 1,422 | +6.286% |
| 2026-04-15 | 6.9500 | 7.5500 | 6.9000 | 7.1000 | +6.447% | 76 | 1,269 | +30.986% |
| 2026-04-14 | 6.7000 | 6.8000 | 6.1300 | 6.6700 | -9.252% | 550 | 0 | +39.430% |
| 2026-04-13 | 6.3000 | 7.4000 | 6.2500 | 7.3500 | +17.600% | 357 | 0 | +26.531% |
| 2026-04-10 | 5.8000 | 6.5000 | 5.8000 | 6.2500 | 0.000% | 686 | 0 | +48.800% |