Dark

INTU20260918C380
INTU Sep 18 2026 380.00 Call (INTU260918C00380000)
option OPRA

EOD

Aug 27, 2026

5.40+5.675%(+0.29)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.9300	6.9300	3.5400	5.4000	+5.675%	35	764	0.000%
2026-08-26	6.0100	7.0000	4.3000	5.1100	-63.131%	128	767	+5.675%
2026-08-25	15.8500	15.8500	13.8400	13.8600	-25.882%	22	692	-61.039%
2026-08-24	20.0800	20.0800	18.7000	18.7000	+5.530%	13	686	-71.123%
2026-08-21	19.0500	20.7800	16.5000	17.7200	-3.486%	48	685	-69.526%
2026-08-20	17.8700	20.0000	17.8700	18.3600	+2.000%	8	664	-70.588%
2026-08-19	14.7000	19.9200	14.7000	18.0000	+26.139%	18	663	-70.000%
2026-08-18	12.0000	15.7400	12.0000	14.2700	+45.612%	17	660	-62.158%
2026-08-17	10.3500	10.9100	8.0200	9.8000	-22.591%	55	654	-44.898%
2026-08-14	18.0200	18.0200	12.4000	12.6600	-37.015%	60	623	-57.346%
2026-08-13	10.6000	20.1000	10.6000	20.1000	+104.476%	27	588	-73.134%
2026-08-12	11.1000	11.1000	9.0500	9.8300	-8.558%	220	587	-45.066%
2026-08-11	11.2000	11.2000	10.2300	10.7500	0.000%	13	414	-49.767%
2026-08-10	9.6700	11.2000	9.5000	10.7500	+11.515%	24	414	-49.767%
2026-08-07	11.2000	12.7000	9.6400	9.6400	+0.104%	614	409	-43.983%
2026-08-06	9.8000	9.8000	9.6300	9.6300	-12.455%	302	408	-43.925%
2026-08-05	11.8000	11.8000	11.0000	11.0000	+4.762%	10	442	-50.909%
2026-08-04	10.8000	10.8000	10.5000	10.5000	-4.545%	3	433	-48.571%
2026-08-03	11.4000	12.1000	10.2000	11.0000	+31.737%	341	430	-50.909%
2026-07-31	8.5000	8.5000	8.3500	8.3500	-7.222%	2	128	-35.329%
2026-07-30	8.2300	9.0000	7.4000	9.0000	-37.457%	4	127	-40.000%
2026-07-29	12.3000	15.4200	12.3000	14.3900	+51.474%	29	128	-62.474%
2026-07-28	8.2000	9.8000	8.2000	9.5000	+25.000%	34	135	-43.158%
2026-07-27	7.3000	8.4200	7.2000	7.6000	+29.252%	11	122	-28.947%
2026-07-24	5.8000	5.8800	5.8000	5.8800	-0.339%	2	124	-8.163%
2026-07-22	5.9000	5.9000	5.9000	5.9000	+1.724%	1	124	-8.475%
2026-07-21	5.5000	5.8000	5.5000	5.8000	-17.143%	10	124	-6.897%
2026-07-20	6.0000	7.0000	6.0000	7.0000	+10.236%	4	125	-22.857%
2026-07-17	7.1500	7.1500	6.3000	6.3500	+26.243%	12	123	-14.961%
2026-07-14	5.1500	5.6000	5.0300	5.0300	-17.541%	7	112	+7.356%
2026-07-13	5.6400	6.1000	5.2000	6.1000	+52.500%	18	106	-11.475%
2026-07-09	4.1700	4.1700	4.0000	4.0000	-24.528%	3	91	+35.000%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+17.778%	1	89	+1.887%
2026-07-06	4.0000	4.5000	4.0000	4.5000	-10.000%	7	89	+20.000%
2026-07-02	5.1000	5.3000	5.0000	5.0000	+6.610%	4	89	+8.000%
2026-07-01	5.1300	5.1300	4.6900	4.6900	-4.286%	6	89	+15.139%
2026-06-29	5.4000	5.4000	4.9000	4.9000	+6.522%	2	90	+10.204%
2026-06-24	5.2000	5.2000	4.6000	4.6000	+6.977%	5	91	+17.391%
2026-06-23	4.4000	4.4000	4.3000	4.3000	+2.381%	8	91	+25.581%
2026-06-22	4.5000	4.5000	4.1600	4.2000	-19.231%	9	84	+28.571%
2026-06-18	4.8000	5.3300	4.8000	5.2000	-28.767%	6	88	+3.846%
2026-06-16	7.2200	7.3000	7.2200	7.3000	-9.877%	2	88	-26.027%
2026-06-15	8.1000	8.1000	8.1000	8.1000	-4.142%	1	88	-33.333%
2026-06-11	8.2000	8.4500	8.0100	8.4500	-16.337%	8	87	-36.095%
2026-06-10	10.3000	10.3000	10.1000	10.1000	-15.552%	3	87	-46.535%
2026-06-09	11.9600	11.9600	11.9600	11.9600	-13.018%	1	85	-54.849%
2026-06-05	13.6200	13.7500	13.6200	13.7500	-10.540%	3	85	-60.727%
2026-06-04	18.2600	18.2600	15.1000	15.3700	-13.555%	6	85	-64.867%
2026-06-03	19.1000	19.1000	17.5000	17.7800	-19.910%	5	84	-69.629%
2026-06-02	25.5500	25.5500	22.2000	22.2000	-43.683%	3	85	-75.676%
2026-06-01	33.5500	39.9400	33.5500	39.4200	+69.185%	14	84	-86.301%
2026-05-29	22.0000	23.3000	22.0000	23.3000	+42.945%	8	83	-76.824%
2026-05-28	15.5000	18.0000	15.5000	16.3000	-9.444%	6	87	-66.871%
2026-05-27	18.0000	18.0000	18.0000	18.0000	+17.493%	10	84	-70.000%
2026-05-26	15.3200	15.3200	15.3200	15.3200	-19.368%	1	77	-64.752%
2026-05-22	17.4500	19.0000	16.4000	19.0000	+22.581%	10	76	-71.579%
2026-05-21	18.5000	18.5000	14.7300	15.5000	-71.098%	41	77	-65.161%
2026-05-20	55.2000	55.2000	53.3000	53.6300	-30.078%	21	77	-89.931%
2026-05-19	76.7000	76.7000	76.7000	76.7000	+21.169%	1	77	-92.960%
2026-05-18	63.3000	63.3000	63.3000	63.3000	+11.248%	3	77	-91.469%
2026-05-15	57.0000	57.0000	56.9000	56.9000	+10.485%	3	77	-90.510%
2026-05-14	53.2600	53.2600	51.5000	51.5000	+9.574%	8	79	-89.515%
2026-05-13	51.8000	51.8000	47.0000	47.0000	-21.667%	7	77	-88.511%
2026-05-11	60.0000	60.0000	60.0000	60.0000	-3.692%	1	77	-91.000%
2026-05-08	59.4000	62.9000	58.0900	62.3000	-11.000%	13	77	-91.332%
2026-05-07	67.0000	71.2200	67.0000	70.0000	+20.482%	4	67	-92.286%
2026-05-06	60.2000	60.2000	58.1000	58.1000	-8.504%	2	67	-90.706%
2026-05-05	62.0000	64.0000	62.0000	63.5000	-14.270%	7	65	-91.496%
2026-05-04	74.0700	74.0700	74.0700	74.0700	+25.969%	1	64	-92.710%
2026-04-30	56.1000	58.8000	55.2000	58.8000	-2.000%	4	64	-90.816%
2026-04-29	60.0000	60.0000	60.0000	60.0000	-11.243%	1	63	-91.000%
2026-04-28	65.0000	67.6000	65.0000	67.6000	+26.355%	3	64	-92.012%
2026-04-23	53.5000	53.5000	53.5000	53.5000	-20.149%	1	64	-89.907%
2026-04-20	67.0000	67.0000	67.0000	67.0000	+30.604%	1	63	-91.940%
2026-04-14	51.3000	51.3000	51.3000	51.3000	+17.553%	4	63	-89.474%
2026-04-13	43.6400	43.6400	43.6400	43.6400	+2.803%	1	65	-87.626%
2026-04-10	40.0000	42.4500	39.1000	42.4500	-3.523%	19	65	-87.279%
2026-04-09	46.4700	46.4700	44.0000	44.0000	-44.049%	7	46	-87.727%
2026-04-01	78.6400	78.6400	78.6400	78.6400	-30.987%	1	40	-93.133%
2026-03-20	113.9500	113.9500	113.9500	113.9500	-0.393%	1	40	-95.261%
2026-03-19	114.6000	114.6000	114.4000	114.4000	+3.342%	2	40	-95.280%
2026-03-17	122.7000	122.7000	110.7000	110.7000	+1.281%	36	40	-95.122%
2026-03-16	108.9000	109.6000	108.7000	109.3000	+2.150%	24	22	-95.059%
2026-03-10	107.0000	107.0000	107.0000	107.0000	+48.818%	2	13	-94.953%
2026-02-27	71.9000	71.9000	71.9000	71.9000	-4.388%	1	11	-92.490%
2026-02-26	71.0400	75.2000	71.0400	75.2000	+33.879%	3	11	-92.819%
2026-02-25	56.1700	56.1700	56.1700	56.1700	+12.610%	1	13	-90.386%
2026-02-24	58.5000	59.0000	49.8800	49.8800	+1.692%	14	13	-89.174%
2026-02-23	54.7500	54.7500	48.0000	49.0500	-23.717%	13	13	-88.991%
2026-02-20	64.3000	64.3000	64.3000	64.3000	+2.226%	1	5	-91.602%
2026-02-19	62.9000	62.9000	62.9000	62.9000	+2.360%	1	4	-91.415%
2026-02-17	61.4500	61.4500	61.4500	61.4500	-9.098%	1	3	-91.212%
2026-02-12	67.6000	67.6000	67.6000	67.6000	-20.471%	1	2	-92.012%
2026-02-10	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	-93.647%