Dark

INTU20260918C320
INTU Sep 18 2026 320.00 Call (INTU260918C00320000)
option OPRA

EOD

Aug 27, 2026

26.69-24.003%(-8.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.6900	26.6900	26.6900	26.6900	-24.003%	1	398	0.000%
2026-08-26	33.0000	35.1200	30.8700	35.1200	-25.277%	46	399	-24.003%
2026-08-25	47.0000	47.0000	47.0000	47.0000	-16.814%	1	400	-43.213%
2026-08-24	58.7700	58.7700	56.5000	56.5000	+4.013%	19	401	-52.761%
2026-08-21	54.0000	56.8000	54.0000	54.3200	+0.873%	14	415	-50.865%
2026-08-20	53.1400	53.8500	53.1400	53.8500	+2.376%	3	419	-50.436%
2026-08-19	47.5000	53.6200	47.5000	52.6000	+18.656%	72	420	-49.259%
2026-08-18	40.0000	45.8000	39.4500	44.3300	+33.806%	71	446	-39.792%
2026-08-17	36.0000	36.0000	30.0000	33.1300	-20.341%	10	444	-19.439%
2026-08-14	47.8000	47.8000	41.5900	41.5900	-20.478%	3	438	-35.826%
2026-08-13	36.6000	52.3000	36.0000	52.3000	+69.256%	82	437	-48.967%
2026-08-12	31.0700	31.0700	30.9000	30.9000	-9.913%	2	412	-13.625%
2026-08-11	34.1700	36.0000	32.4000	34.3000	+3.939%	30	411	-22.187%
2026-08-10	32.7000	33.0000	32.2800	33.0000	+4.430%	5	419	-19.121%
2026-08-07	34.9000	36.5000	31.6000	31.6000	+11.268%	17	418	-15.538%
2026-08-06	28.8200	29.1000	28.4000	28.4000	-12.047%	5	422	-6.021%
2026-08-05	31.1000	32.2900	31.1000	32.2900	+2.704%	6	422	-17.343%
2026-08-04	28.6000	31.4400	28.6000	31.4400	+3.421%	16	416	-15.108%
2026-08-03	32.3100	35.0000	28.9000	30.4000	+26.667%	12	405	-12.204%
2026-07-31	24.0000	24.0000	24.0000	24.0000	-13.263%	1	406	+11.208%
2026-07-30	26.9600	27.6700	22.6900	27.6700	-28.130%	21	407	-3.542%
2026-07-29	28.5700	40.6000	28.5700	38.5000	+37.255%	67	402	-30.675%
2026-07-28	26.5000	30.0000	26.5000	28.0500	+16.875%	26	430	-4.848%
2026-07-27	22.8000	25.6000	22.8000	24.0000	+38.728%	187	436	+11.208%
2026-07-24	16.4000	17.3000	16.4000	17.3000	+28.148%	2	506	+54.277%
2026-07-23	14.3000	14.4000	13.5000	13.5000	-24.157%	49	504	+97.704%
2026-07-22	17.8000	17.8000	17.8000	17.8000	+1.136%	1	505	+49.944%
2026-07-21	17.4300	18.0300	17.1500	17.6000	-14.894%	9	504	+51.648%
2026-07-20	15.0000	20.8000	14.5000	20.6800	+16.836%	10	500	+29.062%
2026-07-17	20.5000	20.5000	17.6200	17.7000	-14.904%	10	496	+50.791%
2026-07-16	15.0000	22.0000	15.0000	20.8000	+45.455%	90	497	+28.317%
2026-07-15	17.9800	17.9800	14.3000	14.3000	-15.882%	21	504	+86.643%
2026-07-14	15.0900	17.0000	15.0900	17.0000	-5.081%	13	496	+57.000%
2026-07-13	16.4000	21.2000	16.4000	17.9100	+29.408%	82	495	+49.023%
2026-07-10	14.1000	14.2000	13.8000	13.8400	+3.904%	40	504	+92.847%
2026-07-09	13.3200	13.3200	13.3200	13.3200	+2.462%	1	535	+100.375%
2026-07-08	14.5000	14.6800	12.2000	13.0000	-20.973%	10	535	+105.308%
2026-07-07	16.0400	17.0000	14.4800	16.4500	+25.095%	54	533	+62.249%
2026-07-06	11.8000	13.7000	11.8000	13.1500	-12.158%	26	567	+102.966%
2026-07-02	13.9600	15.1000	13.9600	14.9700	+7.698%	5	557	+78.290%
2026-07-01	14.4000	14.4000	13.9000	13.9000	+25.225%	6	557	+92.014%
2026-06-30	11.0000	11.1000	11.0000	11.1000	-13.619%	18	561	+140.450%
2026-06-29	14.8700	14.8700	12.5000	12.8500	+1.984%	4	561	+107.704%
2026-06-26	12.4000	12.6000	12.4000	12.6000	+23.288%	3	560	+111.825%
2026-06-25	10.5000	11.3900	10.2200	10.2200	-28.331%	60	559	+161.155%
2026-06-24	14.2600	14.2600	14.2600	14.2600	+25.088%	5	522	+87.167%
2026-06-23	12.5000	12.5000	11.3000	11.4000	+6.542%	69	527	+134.123%
2026-06-22	12.3900	12.3900	10.7000	10.7000	-21.324%	14	490	+149.439%
2026-06-18	12.6600	14.9700	12.6600	13.6000	-11.688%	36	497	+96.250%
2026-06-17	18.5000	18.5000	15.4000	15.4000	-17.647%	6	497	+73.312%
2026-06-16	20.0000	22.0000	18.0000	18.7000	-5.603%	268	497	+42.727%
2026-06-15	18.7000	22.0000	18.7000	19.8100	+7.663%	49	321	+34.730%
2026-06-12	17.7900	18.6100	17.4400	18.4000	-3.158%	15	283	+45.054%
2026-06-11	20.7300	20.7300	18.7200	19.0000	-13.636%	33	273	+40.474%
2026-06-10	22.4000	22.8000	21.8000	22.0000	-17.075%	20	254	+21.318%
2026-06-09	29.4000	29.4000	26.0000	26.5300	-16.834%	30	261	+0.603%
2026-06-08	27.0000	31.9000	27.0000	31.9000	+13.321%	48	239	-16.332%
2026-06-05	29.5000	29.5000	28.0000	28.1500	-13.305%	10	232	-5.187%
2026-06-04	36.0000	36.5000	31.8000	32.4700	-11.284%	66	228	-17.801%
2026-06-03	37.9300	38.0000	36.0000	36.6000	-16.818%	15	180	-27.077%
2026-06-02	43.0000	44.5000	40.0000	44.0000	-32.308%	22	168	-39.341%
2026-06-01	53.1300	68.9100	53.1300	65.0000	+42.544%	18	162	-58.938%
2026-05-29	37.5000	45.6000	37.5000	45.6000	+26.316%	55	168	-41.469%
2026-05-28	37.1200	39.0000	35.8000	36.1000	+6.176%	65	128	-26.066%
2026-05-27	31.9600	37.5000	31.9600	34.0000	+6.250%	7	170	-21.500%
2026-05-26	37.0700	37.0700	32.0000	32.0000	-20.200%	43	169	-16.594%
2026-05-22	36.3500	40.1000	33.7700	40.1000	+21.258%	54	144	-33.441%
2026-05-21	38.0000	38.0000	32.5000	33.0700	-71.067%	96	118	-19.292%
2026-05-19	114.3000	114.3000	114.3000	114.3000	+3.345%	2	118	-76.649%
2026-05-07	110.6000	110.6000	110.6000	110.6000	+16.926%	2	41	-75.868%
2026-04-16	94.5900	94.5900	94.5900	94.5900	+24.215%	2	39	-71.783%
2026-04-13	76.1500	76.1500	76.1500	76.1500	+13.657%	1	37	-64.951%
2026-04-10	67.0000	67.0000	67.0000	67.0000	-36.493%	1	37	-60.164%
2026-04-08	105.5000	105.5000	105.5000	105.5000	-35.236%	1	36	-74.701%
2026-03-17	169.2000	169.2000	162.9000	162.9000	+5.642%	3	35	-83.616%
2026-03-16	153.9000	154.2000	153.6000	154.2000	+37.679%	50	35	-82.691%
2026-02-11	107.9000	112.0000	107.9000	112.0000	0.000%	5	5	-76.170%