INTC261218C00095000
INTC Dec 18 2026 95.00 Call
optionOPRA
EODOct 16, 2026
7.21USD-28.614%(-2.89)1,697Vol6,003OI
INTC261218C00095000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.1000 | 9.1000 | 6.9100 | 7.2100 | -28.614% | 1,697 | 5,423 | 0.000% |
| 2026-10-15 | 9.2500 | 10.9500 | 7.6400 | 10.1000 | -13.305% | 2,263 | 4,962 | -28.614% |
| 2026-10-14 | 13.0000 | 13.3300 | 11.6200 | 11.6500 | -20.260% | 90 | 4,967 | -38.112% |
| 2026-10-13 | 12.3300 | 14.6100 | 12.0500 | 14.6100 | +9.030% | 120 | 4,971 | -50.650% |
| 2026-10-12 | 14.6500 | 14.6500 | 13.1000 | 13.4000 | -17.335% | 75 | 4,979 | -46.194% |
| 2026-10-09 | 17.8500 | 17.8500 | 15.9300 | 16.2100 | -11.178% | 44 | 4,985 | -55.521% |
| 2026-10-08 | 20.3500 | 21.5600 | 17.3000 | 18.2500 | -20.687% | 60 | 4,976 | -60.493% |
| 2026-10-07 | 22.6200 | 24.0500 | 22.3500 | 23.0100 | -6.082% | 31 | 4,979 | -68.666% |
| 2026-10-06 | 25.0200 | 25.0200 | 23.0000 | 24.5000 | -4.483% | 38 | 4,986 | -70.571% |
| 2026-10-05 | 25.7100 | 27.0000 | 25.6500 | 25.6500 | -19.844% | 27 | 4,988 | -71.891% |
| 2026-10-02 | 33.0000 | 33.6500 | 32.0000 | 32.0000 | +9.739% | 9 | 4,987 | -77.469% |
| 2026-10-01 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | -2.638% | 2 | 4,987 | -75.274% |
| 2026-09-30 | 28.7500 | 29.9500 | 28.7500 | 29.9500 | +13.019% | 17 | 4,979 | -75.927% |
| 2026-09-29 | 26.8000 | 27.4200 | 25.4800 | 26.5000 | +1.923% | 6 | 4,980 | -72.792% |
| 2026-09-28 | 30.6500 | 30.6500 | 25.6000 | 26.0000 | -21.922% | 26 | 4,994 | -72.269% |
| 2026-09-25 | 35.6500 | 35.9500 | 33.3000 | 33.3000 | +2.179% | 38 | 4,992 | -78.348% |
| 2026-09-24 | 31.4600 | 35.2000 | 31.4600 | 32.5900 | +1.526% | 11 | 4,992 | -77.877% |
| 2026-09-23 | 33.9500 | 33.9500 | 30.4500 | 32.1000 | -5.588% | 56 | 4,999 | -77.539% |
| 2026-09-22 | 32.0100 | 34.0000 | 32.0100 | 34.0000 | +4.135% | 55 | 4,989 | -78.794% |
| 2026-09-21 | 28.5700 | 35.3200 | 27.3000 | 32.6500 | +49.428% | 199 | 5,016 | -77.917% |
| 2026-09-18 | 22.2000 | 22.2000 | 20.2500 | 21.8500 | -3.956% | 66 | 5,016 | -67.002% |
| 2026-09-17 | 19.8000 | 24.1000 | 19.8000 | 22.7500 | +31.731% | 307 | 5,182 | -68.308% |
| 2026-09-16 | 17.3500 | 18.5000 | 16.7000 | 17.2700 | +24.693% | 75 | 5,219 | -58.251% |
| 2026-09-15 | 14.9400 | 15.8500 | 13.6500 | 13.8500 | -2.051% | 88 | 5,245 | -47.942% |
| 2026-09-14 | 13.5000 | 15.1500 | 13.0000 | 14.1400 | -22.094% | 252 | 5,154 | -49.010% |
| 2026-09-11 | 17.3500 | 18.7000 | 17.3500 | 18.1500 | +4.370% | 13 | 5,154 | -60.275% |
| 2026-09-10 | 18.5600 | 18.5600 | 16.2000 | 17.3900 | -18.010% | 64 | 5,166 | -58.539% |
| 2026-09-09 | 19.5000 | 21.2100 | 18.9500 | 21.2100 | +6.050% | 74 | 5,212 | -66.007% |
| 2026-09-08 | 18.0000 | 21.1000 | 17.1500 | 20.0000 | +42.045% | 364 | 5,265 | -63.950% |
| 2026-09-04 | 11.8800 | 14.0800 | 11.8800 | 14.0800 | +29.174% | 253 | 5,223 | -48.793% |
| 2026-09-03 | 9.4000 | 11.6500 | 9.2500 | 10.9000 | +7.178% | 169 | 5,210 | -33.853% |
| 2026-09-02 | 9.7000 | 10.3800 | 9.2000 | 10.1700 | +4.308% | 121 | 5,190 | -29.105% |
| 2026-09-01 | 9.0500 | 10.0000 | 8.5500 | 9.7500 | -5.797% | 210 | 5,130 | -26.051% |
| 2026-08-31 | 11.5600 | 11.5600 | 10.2000 | 10.3500 | -2.358% | 210 | 5,123 | -30.338% |
| 2026-08-28 | 11.5100 | 13.2000 | 10.6000 | 10.6000 | -14.585% | 284 | 5,091 | -31.981% |
| 2026-08-27 | 11.2500 | 12.9200 | 11.0000 | 12.4100 | +21.073% | 301 | 4,994 | -41.902% |
| 2026-08-26 | 9.9500 | 10.6200 | 9.4700 | 10.2500 | -2.844% | 199 | 4,988 | -29.659% |
| 2026-08-25 | 11.2000 | 11.8700 | 10.3500 | 10.5500 | +6.030% | 2,102 | 3,325 | -31.659% |
| 2026-08-24 | 10.7500 | 10.8000 | 9.7000 | 9.9500 | -18.107% | 435 | 3,217 | -27.538% |
| 2026-08-21 | 13.9000 | 13.9000 | 12.1500 | 12.1500 | -11.957% | 160 | 3,181 | -40.658% |
| 2026-08-20 | 13.3900 | 13.8000 | 12.3500 | 13.8000 | -0.719% | 113 | 3,146 | -47.754% |
| 2026-08-19 | 15.0000 | 15.0000 | 13.3000 | 13.9000 | -15.140% | 932 | 2,587 | -48.129% |
| 2026-08-18 | 18.3500 | 18.3500 | 15.6100 | 16.3800 | -23.350% | 131 | 2,571 | -55.983% |
| 2026-08-17 | 20.9600 | 22.1700 | 20.9600 | 21.3700 | -0.140% | 20 | 2,569 | -66.261% |
| 2026-08-14 | 24.0000 | 24.0000 | 21.3500 | 21.4000 | -9.399% | 14 | 2,580 | -66.308% |
| 2026-08-13 | 23.8000 | 24.5500 | 23.2000 | 23.6200 | +15.276% | 23 | 2,585 | -69.475% |
| 2026-08-12 | 21.0900 | 21.2500 | 19.4500 | 20.4900 | +12.582% | 34 | 2,573 | -64.812% |
| 2026-08-11 | 18.3000 | 18.9300 | 18.0500 | 18.2000 | -6.667% | 36 | 2,562 | -60.385% |
| 2026-08-10 | 20.2300 | 20.2300 | 18.8800 | 19.5000 | -12.360% | 20 | 2,571 | -63.026% |
| 2026-08-07 | 22.1000 | 22.2500 | 21.0000 | 22.2500 | -0.492% | 12 | 2,566 | -67.596% |
| 2026-08-06 | 20.5200 | 23.9000 | 20.5200 | 22.3600 | -6.247% | 15 | 2,570 | -67.755% |
| 2026-08-05 | 22.5500 | 24.1500 | 22.0000 | 23.8500 | +2.625% | 42 | 2,572 | -69.769% |
| 2026-08-04 | 19.6100 | 23.4000 | 19.6100 | 23.2400 | +43.015% | 33 | 2,570 | -68.976% |
| 2026-08-03 | 14.9000 | 16.4000 | 13.9900 | 16.2500 | -4.971% | 1,382 | 3,790 | -55.631% |
| 2026-07-31 | 20.3600 | 20.9000 | 17.1000 | 17.1000 | -1.327% | 65 | 3,782 | -57.836% |
| 2026-07-30 | 16.9500 | 18.8500 | 16.9500 | 17.3300 | +16.153% | 80 | 3,801 | -58.396% |
| 2026-07-29 | 14.9100 | 15.4500 | 12.6700 | 14.9200 | -3.742% | 67 | 3,778 | -51.676% |
| 2026-07-28 | 14.8700 | 15.8600 | 13.3500 | 15.5000 | -10.663% | 63 | 3,608 | -53.484% |
| 2026-07-27 | 20.0500 | 20.0500 | 16.1900 | 17.3500 | -9.067% | 1,132 | 2,925 | -58.444% |
| 2026-07-24 | 24.3700 | 24.3700 | 18.4500 | 19.0800 | -22.218% | 118 | 2,894 | -62.212% |
| 2026-07-23 | 25.6900 | 27.4000 | 24.3300 | 24.5300 | -10.474% | 27 | 2,887 | -70.607% |
| 2026-07-22 | 27.3000 | 29.1300 | 27.3000 | 27.4000 | -5.517% | 26 | 2,876 | -73.686% |
| 2026-07-21 | 26.7700 | 29.0000 | 26.7700 | 29.0000 | +20.783% | 10 | 2,876 | -75.138% |
| 2026-07-20 | 24.7500 | 24.9600 | 24.0000 | 24.0100 | +6.616% | 5 | 2,876 | -69.971% |
| 2026-07-17 | 19.5000 | 22.9000 | 18.5000 | 22.5200 | +0.089% | 411 | 2,577 | -67.984% |
| 2026-07-16 | 24.2600 | 24.2600 | 22.0000 | 22.5000 | -12.519% | 88 | 2,597 | -67.956% |
| 2026-07-15 | 30.1000 | 30.1000 | 24.3900 | 25.7200 | -12.218% | 67 | 2,561 | -71.967% |
| 2026-07-14 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +11.832% | 1 | 2,562 | -75.392% |
| 2026-07-13 | 27.9100 | 28.3000 | 26.2000 | 26.2000 | -17.920% | 21 | 2,557 | -72.481% |
| 2026-07-10 | 30.4500 | 31.9200 | 30.4500 | 31.9200 | -7.746% | 11 | 2,556 | -77.412% |
| 2026-07-09 | 37.1900 | 37.1900 | 34.6000 | 34.6000 | +15.333% | 5 | 2,559 | -79.162% |
| 2026-07-08 | 31.9000 | 31.9000 | 30.0000 | 30.0000 | -10.581% | 4 | 2,559 | -75.967% |
| 2026-07-07 | 34.9800 | 34.9800 | 32.6400 | 33.5500 | -27.018% | 20 | 2,569 | -78.510% |
| 2026-07-06 | 45.9100 | 46.0300 | 45.9000 | 45.9700 | +17.570% | 5 | 2,564 | -84.316% |
| 2026-07-02 | 48.6500 | 48.6500 | 39.1000 | 39.1000 | -15.037% | 35 | 2,566 | -81.560% |
| 2026-07-01 | 49.0000 | 49.0000 | 46.0000 | 46.0200 | -20.063% | 19 | 2,572 | -84.333% |
| 2026-06-30 | 54.6000 | 58.0500 | 54.6000 | 57.5700 | +16.303% | 8 | 2,573 | -87.476% |
| 2026-06-29 | 43.1500 | 49.5000 | 41.2000 | 49.5000 | -1.000% | 10 | 2,577 | -85.434% |
| 2026-06-26 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +1.461% | 10 | 2,577 | -85.580% |
| 2026-06-25 | 57.0200 | 57.0200 | 49.0900 | 49.2800 | -0.182% | 7 | 2,581 | -85.369% |
| 2026-06-24 | 51.4000 | 51.4000 | 49.3700 | 49.3700 | -4.136% | 2 | 2,580 | -85.396% |
| 2026-06-23 | 51.0200 | 51.5000 | 51.0200 | 51.5000 | -8.477% | 2 | 2,579 | -86.000% |
| 2026-06-22 | 56.1300 | 56.2700 | 56.1300 | 56.2700 | +6.998% | 4 | 2,579 | -87.187% |
| 2026-06-18 | 50.1000 | 52.5900 | 48.5700 | 52.5900 | +28.019% | 17 | 2,585 | -86.290% |
| 2026-06-17 | 40.3300 | 42.4000 | 39.9200 | 41.0800 | +4.185% | 21 | 2,568 | -82.449% |
| 2026-06-16 | 46.5500 | 46.5500 | 39.4300 | 39.4300 | -16.568% | 21 | 2,560 | -81.714% |
| 2026-06-15 | 48.4500 | 50.8000 | 47.0800 | 47.2600 | +2.851% | 60 | 2,553 | -84.744% |
| 2026-06-12 | 40.2000 | 46.0800 | 40.2000 | 45.9500 | +16.773% | 3 | 2,554 | -84.309% |
| 2026-06-11 | 38.1000 | 39.3500 | 36.0700 | 39.3500 | +30.083% | 8 | 2,559 | -81.677% |
| 2026-06-10 | 30.2000 | 31.5200 | 30.2000 | 30.2500 | +1.171% | 36 | 2,574 | -76.165% |
| 2026-06-09 | 35.5000 | 36.0300 | 29.9000 | 29.9000 | -9.858% | 33 | 2,575 | -75.886% |
| 2026-06-08 | 31.1500 | 34.9000 | 30.9300 | 33.1700 | +26.314% | 15 | 2,566 | -78.263% |
| 2026-06-05 | 27.3400 | 28.0500 | 25.4900 | 26.2600 | -18.876% | 29 | 2,567 | -72.544% |
| 2026-06-04 | 32.2500 | 32.3700 | 32.2500 | 32.3700 | -6.983% | 2 | 2,566 | -77.726% |
| 2026-06-03 | 37.4500 | 37.5000 | 34.2500 | 34.8000 | +8.750% | 60 | 2,623 | -79.282% |
| 2026-06-02 | 30.8000 | 32.0000 | 29.8500 | 32.0000 | -1.143% | 21 | 2,622 | -77.469% |
| 2026-06-01 | 32.0800 | 34.4700 | 31.0000 | 32.3700 | -17.738% | 12 | 2,625 | -77.726% |
| 2026-05-29 | 45.0500 | 45.0500 | 39.0000 | 39.3500 | -3.907% | 7 | 2,625 | -81.677% |
| 2026-05-28 | 39.5000 | 40.9500 | 39.5000 | 40.9500 | -0.122% | 18 | 2,625 | -82.393% |
| 2026-05-27 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -6.924% | 1 | 2,626 | -82.415% |
| 2026-05-26 | 41.7800 | 44.0500 | 41.7800 | 44.0500 | +9.170% | 25 | 2,650 | -83.632% |
| 2026-05-22 | 42.2000 | 42.2000 | 40.3500 | 40.3500 | +2.986% | 13 | 2,650 | -82.131% |
| 2026-05-21 | 38.8500 | 39.1800 | 38.8500 | 39.1800 | -0.986% | 2 | 2,649 | -81.598% |
| 2026-05-20 | 42.1000 | 42.1000 | 39.5700 | 39.5700 | +16.382% | 5 | 2,645 | -81.779% |
| 2026-05-19 | 29.5000 | 34.2500 | 29.5000 | 34.0000 | +11.257% | 103 | 2,598 | -78.794% |
| 2026-05-18 | 32.3500 | 32.3500 | 30.4500 | 30.5600 | -10.381% | 205 | 2,553 | -76.407% |
| 2026-05-15 | 32.2000 | 34.1000 | 31.8000 | 34.1000 | -11.429% | 694 | 2,963 | -78.856% |
| 2026-05-14 | 38.0400 | 39.7500 | 37.3000 | 38.5000 | -8.876% | 371 | 3,177 | -81.273% |
| 2026-05-13 | 43.9000 | 44.6500 | 40.3000 | 42.2500 | +4.969% | 433 | 3,116 | -82.935% |
| 2026-05-12 | 47.6400 | 47.6400 | 40.0000 | 40.2500 | -17.266% | 147 | 3,109 | -82.087% |
| 2026-05-11 | 49.0400 | 50.9800 | 47.7700 | 48.6500 | +4.042% | 41 | 3,117 | -85.180% |
| 2026-05-08 | 35.2000 | 49.6200 | 35.2000 | 46.7600 | +40.000% | 57 | 3,130 | -84.581% |
| 2026-05-07 | 35.5300 | 35.5300 | 33.4000 | 33.4000 | -6.074% | 7 | 3,132 | -78.413% |
| 2026-05-06 | 34.0000 | 36.1000 | 32.0900 | 35.5600 | +9.685% | 39 | 3,120 | -79.724% |
| 2026-05-05 | 28.0200 | 34.1000 | 28.0200 | 32.4200 | +38.134% | 307 | 3,291 | -77.761% |
| 2026-05-04 | 24.8000 | 26.0500 | 23.4700 | 23.4700 | -10.930% | 92 | 3,299 | -69.280% |
| 2026-05-01 | 21.3800 | 26.6100 | 21.3800 | 26.3500 | +18.427% | 112 | 3,294 | -72.638% |
| 2026-04-30 | 22.6500 | 22.6500 | 20.4100 | 22.2500 | -1.982% | 168 | 3,223 | -67.596% |
| 2026-04-29 | 17.5900 | 22.7400 | 17.1200 | 22.7000 | +52.043% | 891 | 2,857 | -68.238% |
| 2026-04-28 | 14.8500 | 15.4100 | 13.7000 | 14.9300 | -0.599% | 21 | 2,854 | -51.708% |
| 2026-04-27 | 15.2000 | 17.4100 | 14.8200 | 15.0200 | +10.279% | 1,038 | 1,918 | -51.997% |
| 2026-04-24 | 13.7600 | 15.4900 | 13.0800 | 13.6200 | +95.690% | 1,063 | 1,702 | -47.063% |
| 2026-04-23 | 7.2000 | 7.4500 | 6.8300 | 6.9600 | +7.242% | 363 | 1,434 | +3.592% |
| 2026-04-22 | 6.5500 | 6.8000 | 6.4900 | 6.4900 | -4.559% | 124 | 1,434 | +11.094% |
| 2026-04-21 | 7.1500 | 7.3000 | 6.7100 | 6.8000 | +3.187% | 28 | 1,368 | +6.029% |
| 2026-04-20 | 7.1300 | 7.1300 | 6.4000 | 6.5900 | -13.289% | 385 | 1,368 | +9.408% |
| 2026-04-17 | 8.1500 | 8.4200 | 7.6000 | 7.6000 | +0.132% | 68 | 1,190 | -5.132% |
| 2026-04-16 | 6.9300 | 7.8000 | 6.5800 | 7.5900 | +18.594% | 356 | 1,178 | -5.007% |
| 2026-04-15 | 6.0000 | 6.6500 | 5.9000 | 6.4000 | +10.345% | 1,046 | 937 | +12.656% |
| 2026-04-14 | 5.6500 | 5.9000 | 5.3000 | 5.8000 | -10.494% | 979 | 0 | +24.310% |
| 2026-04-13 | 6.0000 | 6.4900 | 5.8000 | 6.4800 | 0.000% | 322 | 0 | +11.265% |