Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

INTU
Intuit Inc
stock NASDAQ

At Close
Aug 28, 2026 3:59:58 PM EDT
358.07USD+2.894%(+10.07)4,121,261
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:28:30 AM EDT
348.57USD+0.164%(+0.57)5,958
After-hours
Aug 28, 2026 4:58:30 PM EDT
357.86USD-0.059%(-0.21)16,028
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,42422,7283,04515,204


INTU Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

INTU Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

INTU Sep 18, 2026 Exp. - Max Pain @ $340.00

Puts
Calls


INTU Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,160.00 C0.05-66.67%30031808-26INTU260918C01160000
1,140.00 C0.20+122.22%1208-25INTU260918C01140000
1,120.00 C0.57+533.33%1408-26INTU260918C01120000
1,100.00 C0.56+522.22%1508-26INTU260918C01100000
1,080.00 C0.04-55.56%1408-25INTU260918C01080000
1,060.00 C6.80-74.91%41009-26INTU260918C01060000
1,040.00 C8.80+25.71%1209-19INTU260918C01040000
1,020.00 C3.90-61.00%12501-02INTU260918C01020000
1,000.00 C0.24+60.00%22408-25INTU260918C01000000
980.00 C0.02-90.48%11208-25INTU260918C00980000
960.00 C1.11-81.50%21203-06INTU260918C00960000
940.00 C0.05-81.48%34808-19INTU260918C00940000
920.00 C0.04-80.95%2708-25INTU260918C00920000
900.00 C0.35-58.82%11405-22INTU260918C00900000
880.00 C0.20-63.64%24505-28INTU260918C00880000
860.00 C0.050.00%9981,08308-26INTU260918C00860000
840.00 C0.74+572.73%27608-25INTU260918C00840000
820.00 C0.08-20.00%14708-25INTU260918C00820000
800.00 C0.30-66.67%17406-12INTU260918C00800000
790.00 C0.20+11.11%12708-25INTU260918C00790000
780.00 C1.15-64.94%21704-14INTU260918C00780000
770.00 C13.33-51.53%2501-26INTU260918C00770000
760.00 C0.13-43.48%13208-25INTU260918C00760000
750.00 C0.50-77.78%36305-21INTU260918C00750000
740.00 C0.14-94.09%32207-09INTU260918C00740000
730.00 C7.40+85.00%1303-05INTU260918C00730000
720.00 C2.09+4,080.00%23607-31INTU260918C00720000
710.00 C0.98-34.67%11606-04INTU260918C00710000
700.00 C0.05-97.62%813508-20INTU260918C00700000
690.00 C0.94-66.90%35805-22INTU260918C00690000
680.00 C0.10+100.00%414508-27INTU260918C00680000
670.00 C0.24-70.00%115108-26INTU260918C00670000
660.00 C1.40+40.00%72606-01INTU260918C00660000
650.00 C0.100.00%188408-27INTU260918C00650000
640.00 C0.46-85.16%32206-16INTU260918C00640000
630.00 C0.050.00%17136008-27INTU260918C00630000
620.00 C0.24-65.71%113408-26INTU260918C00620000
610.00 C1.83+161.43%17507-13INTU260918C00610000
600.00 C0.01-80.00%21,15808-26INTU260918C00600000
590.00 C0.050.00%642108-26INTU260918C00590000
580.00 C0.58-55.38%24608-20INTU260918C00580000
570.00 C0.05-94.12%67908-25INTU260918C00570000
560.00 C0.25-37.50%61,15208-20INTU260918C00560000
550.00 C0.33+120.00%421908-26INTU260918C00550000
540.00 C0.78-77.71%514507-01INTU260918C00540000
530.00 C0.30-31.82%135108-24INTU260918C00530000
520.00 C0.20-55.56%1412908-27INTU260918C00520000
510.00 C0.05-85.71%317108-26INTU260918C00510000
500.00 C0.10+100.00%2270208-27INTU260918C00500000
490.00 C1.21+63.51%333708-26INTU260918C00490000
480.00 C0.10-92.86%67843408-26INTU260918C00480000
470.00 C0.80+433.33%122708-27INTU260918C00470000
460.00 C0.20-90.24%7820608-26INTU260918C00460000
450.00 C0.25-16.67%864408-27INTU260918C00450000
440.00 C0.50-28.57%1716908-27INTU260918C00440000
430.00 C1.05+52.17%501,45108-27INTU260918C00430000
420.00 C1.05-9.48%3246808-27INTU260918C00420000
415.00 C1.80+16.88%106208-27INTU260918C00415000
410.00 C1.70+2.41%141,56708-27INTU260918C00410000
405.00 C2.20+17.65%12108-27INTU260918C00405000
400.00 C2.38-2.86%341,71108-27INTU260918C00400000
395.00 C2.40-74.87%786308-26INTU260918C00395000
390.00 C3.45-5.74%1073,73508-27INTU260918C00390000
387.50 C4.85-58.62%2208-26INTU260918C00387500
385.00 C4.50+2.27%74508-27INTU260918C00385000
382.50 C13.20-15.92%1108-25INTU260918C00382500
380.00 C5.40+5.68%3576408-27INTU260918C00380000
377.50 C5.80-65.44%12808-27INTU260918C00377500
375.00 C6.50-4.41%205008-27INTU260918C00375000
372.50 C7.57+16.46%319608-27INTU260918C00372500
370.00 C7.60-1.94%1341,73308-27INTU260918C00370000
367.50 C9.07-52.01%31708-27INTU260918C00367500
365.00 C9.35+1.63%41708-27INTU260918C00365000
362.50 C8.26-60.98%203708-26INTU260918C00362500
360.00 C10.60+1.92%9194708-27INTU260918C00360000
357.50 C12.52+12.79%112608-27INTU260918C00357500
355.00 C13.05+8.48%335708-27INTU260918C00355000
352.50 C13.50+12.50%225708-27INTU260918C00352500
350.00 C15.09+4.07%2765408-27INTU260918C00350000
347.50 C16.40+3.14%394108-27INTU260918C00347500
345.00 C14.70-6.96%16908-27INTU260918C00345000
342.50 C16.100%7708-26INTU260918C00342500
340.00 C21.00+13.21%2382408-27INTU260918C00340000
335.00 C37.32-17.25%2308-25INTU260918C00335000
330.00 C24.10-38.68%637208-26INTU260918C00330000
325.00 C00%0INTU260918C00325000
320.00 C26.69-24.00%139808-27INTU260918C00320000
310.00 C42.00+8.11%11,71308-27INTU260918C00310000
300.00 C43.50-30.64%763508-26INTU260918C00300000
290.00 C59.90-23.40%520608-27INTU260918C00290000
280.00 C92.94+4.43%121108-24INTU260918C00280000
270.00 C76.10-21.06%118908-26INTU260918C00270000
260.00 C107.06+30.94%127108-21INTU260918C00260000
250.00 C100.00-12.13%68708-26INTU260918C00250000
240.00 C93.65-2.35%31908-12INTU260918C00240000
230.00 C136.08+160.19%51208-21INTU260918C00230000
220.00 C91.70-41.18%8606-09INTU260918C00220000
210.00 C111.14+5.25%11508-03INTU260918C00210000
200.00 C159.50-0.93%22308-25INTU260918C00200000
195.00 C76.00+7.95%2506-26INTU260918C00195000
190.00 C101.80+0.69%8507-13INTU260918C00190000
185.00 C121.80-27.89%2106-09INTU260918C00185000
180.00 C101.56-10.87%4407-14INTU260918C00180000
175.00 C129.20-5.99%2206-08INTU260918C00175000
170.00 C149.67+15.80%2208-04INTU260918C00170000
165.00 C124.100%4206-15INTU260918C00165000
160.00 C179.05+39.34%10208-26INTU260918C00160000
155.00 C00%0INTU260918C00155000
150.00 C130.26+2.49%4507-14INTU260918C00150000
145.00 C124.500%2106-24INTU260918C00145000
Puts
StrikePriceChangeVolOILastContract Name
1,160.00 P00%0INTU260918P01160000
1,140.00 P00%0INTU260918P01140000
1,120.00 P00%0INTU260918P01120000
1,100.00 P00%0INTU260918P01100000
1,080.00 P00%0INTU260918P01080000
1,060.00 P00%0INTU260918P01060000
1,040.00 P352.600%1009-19INTU260918P01040000
1,020.00 P364.700%26009-12INTU260918P01020000
1,000.00 P00%0INTU260918P01000000
980.00 P00%0INTU260918P00980000
960.00 P00%0INTU260918P00960000
940.00 P00%0INTU260918P00940000
920.00 P00%0INTU260918P00920000
900.00 P583.50+11.35%2005-22INTU260918P00900000
880.00 P602.40+4.01%15606-11INTU260918P00880000
860.00 P584.40+4.51%321506-11INTU260918P00860000
840.00 P567.50+5.13%10506-11INTU260918P00840000
820.00 P544.30+4.48%521706-11INTU260918P00820000
800.00 P455.84+0.46%6008-27INTU260918P00800000
790.00 P505.67+0.88%1107-22INTU260918P00790000
780.00 P446.29-3.65%1107-29INTU260918P00780000
770.00 P436.19-4.73%1107-29INTU260918P00770000
760.00 P400.66-16.33%1108-25INTU260918P00760000
750.00 P404.46+6.83%1108-26INTU260918P00750000
740.00 P392.58+6.46%1208-27INTU260918P00740000
730.00 P363.23+0.31%3308-21INTU260918P00730000
720.00 P375.90+7.84%12508-27INTU260918P00720000
710.00 P359.30+6.02%12508-27INTU260918P00710000
700.00 P356.10+6.91%12508-27INTU260918P00700000
690.00 P346.20+5.74%11508-27INTU260918P00690000
680.00 P332.51+4.75%1508-27INTU260918P00680000
670.00 P318.90-1.71%7408-27INTU260918P00670000
660.00 P314.41+8.82%3408-26INTU260918P00660000
650.00 P302.48+1.13%1408-27INTU260918P00650000
640.00 P288.90-1.79%23908-27INTU260918P00640000
630.00 P282.51+5.81%1508-27INTU260918P00630000
620.00 P276.20+9.07%23908-27INTU260918P00620000
610.00 P266.30+0.71%7308-27INTU260918P00610000
600.00 P248.80-2.21%451208-27INTU260918P00600000
590.00 P242.28-0.59%1108-27INTU260918P00590000
580.00 P232.58+7.29%2208-27INTU260918P00580000
570.00 P225.80+0.89%1108-27INTU260918P00570000
560.00 P213.22-0.35%2308-27INTU260918P00560000
550.00 P202.61-0.78%4008-27INTU260918P00550000
540.00 P227.80-3.06%11205-22INTU260918P00540000
530.00 P182.67-18.48%2208-27INTU260918P00530000
520.00 P172.70-31.52%36108-27INTU260918P00520000
510.00 P162.46-20.36%1208-27INTU260918P00510000
500.00 P165.81+13.22%61008-17INTU260918P00500000
490.00 P145.90-30.26%246408-27INTU260918P00490000
480.00 P203.60-0.63%47807-09INTU260918P00480000
470.00 P102.50-46.75%2608-24INTU260918P00470000
460.00 P183.50+1.94%1107-10INTU260918P00460000
450.00 P101.55+11.35%62908-26INTU260918P00450000
440.00 P97.80+17.13%17608-27INTU260918P00440000
430.00 P69.30-27.05%47808-21INTU260918P00430000
420.00 P61.10-3.78%4615508-21INTU260918P00420000
415.00 P60.000%2108-25INTU260918P00415000
410.00 P67.11+25.91%135408-26INTU260918P00410000
405.00 P00%0INTU260918P00405000
400.00 P52.96-13.91%1756608-27INTU260918P00400000
395.00 P00%0INTU260918P00395000
390.00 P53.23+28.27%124208-26INTU260918P00390000
387.50 P00%0INTU260918P00387500
385.00 P00%0INTU260918P00385000
382.50 P00%0INTU260918P00382500
380.00 P40.16+17.29%1031708-27INTU260918P00380000
377.50 P00%0INTU260918P00377500
375.00 P25.600%1108-24INTU260918P00375000
372.50 P29.200%10508-25INTU260918P00372500
370.00 P29.79-3.44%1854708-27INTU260918P00370000
367.50 P27.94+5.43%54208-27INTU260918P00367500
365.00 P25.10+13.83%4508-25INTU260918P00365000
362.50 P26.05+12.77%212508-26INTU260918P00362500
360.00 P22.02-9.42%636108-27INTU260918P00360000
357.50 P23.81+7.74%223208-26INTU260918P00357500
355.00 P19.30-17.17%2808-27INTU260918P00355000
352.50 P18.90-3.57%253108-27INTU260918P00352500
350.00 P16.00-17.91%789108-27INTU260918P00350000
347.50 P14.99-10.93%404308-27INTU260918P00347500
345.00 P14.40-10.00%217808-27INTU260918P00345000
342.50 P12.62-19.57%22608-27INTU260918P00342500
340.00 P12.20-4.69%1832308-27INTU260918P00340000
335.00 P9.72-9.16%236308-27INTU260918P00335000
330.00 P8.00-11.11%11855908-27INTU260918P00330000
325.00 P6.55-14.04%89808-27INTU260918P00325000
320.00 P5.25-12.06%551,03608-27INTU260918P00320000
310.00 P3.10-17.77%8064908-27INTU260918P00310000
300.00 P1.79-20.80%1172,50708-27INTU260918P00300000
290.00 P1.20-6.98%461,70908-27INTU260918P00290000
280.00 P0.65+8.33%2960608-27INTU260918P00280000
270.00 P0.38+26.67%281,17208-27INTU260918P00270000
260.00 P0.01-96.30%3979208-27INTU260918P00260000
250.00 P0.10-23.08%12591808-27INTU260918P00250000
240.00 P0.19+58.33%1234108-27INTU260918P00240000
230.00 P0.15+50.00%1042708-27INTU260918P00230000
220.00 P0.10+66.67%1463708-27INTU260918P00220000
210.00 P0.18-35.71%127308-26INTU260918P00210000
200.00 P0.04-20.00%21,30408-26INTU260918P00200000
195.00 P0.06-86.67%816908-25INTU260918P00195000
190.00 P0.25-28.57%22008-26INTU260918P00190000
185.00 P0.20+33.33%16008-20INTU260918P00185000
180.00 P0.050.00%116008-26INTU260918P00180000
175.00 P0.15-91.80%21908-13INTU260918P00175000
170.00 P0.05-96.67%26308-26INTU260918P00170000
165.00 P0.10-89.25%1508-13INTU260918P00165000
160.00 P0.20-9.09%35108-03INTU260918P00160000
155.00 P2.17+0.46%11508-03INTU260918P00155000
150.00 P0.33-72.50%4407-29INTU260918P00150000
145.00 P2.10-6.67%11508-03INTU260918P00145000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC