Dark

INTU20260918C390
INTU Sep 18 2026 390.00 Call (INTU260918C00390000)
option OPRA

EOD

Aug 27, 2026

3.45-5.738%(-0.21)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.7000	4.8900	2.5800	3.4500	-5.738%	107	3,735	0.000%
2026-08-26	1.6000	5.4000	1.5300	3.6600	-66.142%	199	3,762	-5.738%
2026-08-25	12.7000	13.5000	9.9000	10.8100	-30.168%	203	3,792	-68.085%
2026-08-24	14.9000	17.0500	14.1000	15.4800	+3.476%	70	3,703	-77.713%
2026-08-21	14.8000	17.5000	13.7600	14.9600	-0.267%	3,183	3,704	-76.939%
2026-08-20	15.0000	15.2200	14.7900	15.0000	-1.961%	5	815	-77.000%
2026-08-19	13.1800	16.4000	13.1800	15.3000	+25.410%	22	817	-77.451%
2026-08-18	10.3200	12.6400	10.3200	12.2000	+62.667%	25	811	-71.721%
2026-08-17	8.3500	8.6100	6.4600	7.5000	-26.471%	218	812	-54.000%
2026-08-14	14.1300	14.3900	10.2000	10.2000	-37.805%	62	640	-66.176%
2026-08-13	11.0000	16.4000	8.7700	16.4000	+110.256%	7	605	-78.963%
2026-08-12	7.5000	7.9000	7.5000	7.8000	-8.235%	110	606	-55.769%
2026-08-11	8.5000	8.5000	8.5000	8.5000	-5.556%	2	512	-59.412%
2026-08-10	8.2800	9.0000	8.2800	9.0000	-9.091%	3	512	-61.667%
2026-08-07	9.9000	9.9000	9.9000	9.9000	+25.158%	1	512	-65.152%
2026-08-06	7.9000	7.9100	7.9000	7.9100	-3.537%	2	511	-56.384%
2026-08-05	9.8000	9.8000	8.2000	8.2000	-11.828%	7	509	-57.927%
2026-08-04	7.7000	9.7000	7.7000	9.3000	-1.064%	3	508	-62.903%
2026-08-03	9.5000	9.5000	8.3000	9.4000	+36.232%	240	507	-63.298%
2026-07-31	7.7000	7.7000	6.5000	6.9000	-3.497%	31	322	-50.000%
2026-07-30	6.1000	7.4000	6.1000	7.1500	-41.633%	11	311	-51.748%
2026-07-29	9.5000	12.5000	9.5000	12.2500	+53.509%	13	310	-71.837%
2026-07-28	7.7400	8.5000	7.7400	7.9800	+19.104%	6	304	-56.767%
2026-07-27	6.4500	6.9200	6.4500	6.7000	+42.553%	9	305	-48.507%
2026-07-24	4.4000	4.7000	4.4000	4.7000	+35.447%	2	303	-26.596%
2026-07-23	3.4700	3.4700	3.4700	3.4700	-29.184%	1	303	-0.576%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+8.168%	1	304	-29.592%
2026-07-21	4.9000	4.9000	4.5300	4.5300	-12.885%	3	304	-23.841%
2026-07-17	5.2000	5.2000	5.2000	5.2000	-13.333%	3	304	-33.654%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+42.518%	8	307	-42.500%
2026-07-15	3.5000	4.2100	3.5000	4.2100	-11.368%	2	302	-18.052%
2026-07-13	4.7500	4.7500	4.7500	4.7500	+3.261%	1	301	-27.368%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+28.134%	20	301	-25.000%
2026-07-06	3.5900	3.5900	3.5900	3.5900	-17.090%	3	301	-3.900%
2026-07-01	4.3300	4.3300	4.3300	4.3300	+20.950%	2	301	-20.323%
2026-06-30	3.6000	3.6000	3.5800	3.5800	-7.732%	2	299	-3.631%
2026-06-26	3.8800	3.8800	3.8800	3.8800	-9.767%	2	300	-11.082%
2026-06-24	4.1800	4.3000	4.1800	4.3000	+10.256%	10	300	-19.767%
2026-06-22	3.7800	5.0000	3.7800	3.9000	-16.129%	12	297	-11.538%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-22.500%	1	297	-25.806%
2026-06-17	6.8000	6.8000	6.0000	6.0000	-4.762%	2	297	-42.500%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-17.105%	1	297	-45.238%
2026-06-11	7.5000	7.6000	6.9000	7.6000	-9.524%	25	297	-54.605%
2026-06-10	9.5100	9.9500	8.0200	8.4000	-23.497%	21	284	-58.929%
2026-06-09	11.3000	11.5000	10.9800	10.9800	-6.949%	5	286	-68.579%
2026-06-08	11.8000	11.8000	11.8000	11.8000	-0.840%	3	289	-70.763%
2026-06-05	11.9000	11.9000	11.9000	11.9000	-23.767%	1	287	-71.008%
2026-06-03	15.6100	15.6100	15.6100	15.6100	-24.589%	10	288	-77.899%
2026-06-02	23.2900	23.2900	17.7700	20.7000	-39.738%	20	293	-83.333%
2026-06-01	23.9800	36.4200	23.5900	34.3500	+71.750%	48	281	-89.956%
2026-05-29	16.4600	20.0000	16.4600	20.0000	+27.389%	131	266	-82.750%
2026-05-28	14.7000	15.7000	14.5000	15.7000	+6.081%	18	151	-78.025%
2026-05-27	15.5000	15.6000	14.8000	14.8000	+10.448%	16	134	-76.689%
2026-05-26	15.0700	15.8000	13.4000	13.4000	-19.277%	8	133	-74.254%
2026-05-22	14.8900	16.7200	14.1300	16.6000	+22.059%	10	130	-79.217%
2026-05-21	15.8100	15.8100	13.2500	13.6000	-72.301%	20	126	-74.632%
2026-05-20	48.8000	50.5600	48.8000	49.1000	-21.377%	12	126	-92.974%
2026-05-19	72.4000	73.4000	62.4500	62.4500	+4.606%	16	124	-94.476%
2026-05-18	59.7000	59.7000	59.7000	59.7000	+5.347%	5	124	-94.221%
2026-05-15	52.0000	56.8000	51.0100	56.6700	+15.582%	14	124	-93.912%
2026-05-14	41.2000	49.5500	41.2000	49.0300	+1.722%	4	124	-92.963%
2026-05-13	48.2000	48.2000	48.2000	48.2000	-6.950%	1	123	-92.842%
2026-05-12	52.1000	52.1000	51.7800	51.8000	-5.870%	4	123	-93.340%
2026-05-11	57.9000	57.9000	55.0300	55.0300	-2.602%	2	123	-93.731%
2026-05-08	56.6900	59.0000	53.0000	56.5000	-13.344%	23	124	-93.894%
2026-05-07	62.0000	65.2000	62.0000	65.2000	+20.741%	6	105	-94.709%
2026-05-06	53.2800	54.0000	53.2800	54.0000	-6.250%	2	109	-93.611%
2026-05-05	56.3300	57.6000	56.3300	57.6000	-12.727%	2	108	-94.010%
2026-05-04	66.0000	66.0000	66.0000	66.0000	+12.455%	2	108	-94.773%
2026-05-01	58.7000	58.7000	58.6900	58.6900	+10.903%	10	104	-94.122%
2026-04-30	51.6000	54.4000	51.6000	52.9200	-9.538%	4	104	-93.481%
2026-04-29	56.9000	58.5000	55.9000	58.5000	-6.400%	6	104	-94.103%
2026-04-28	62.4800	62.5000	62.4800	62.5000	+13.636%	13	100	-94.480%
2026-04-27	56.8000	57.0000	55.0000	55.0000	-6.780%	37	99	-93.727%
2026-04-24	53.4500	59.0000	53.4500	59.0000	+16.832%	23	89	-94.153%
2026-04-23	50.5000	50.5000	50.5000	50.5000	-23.866%	1	73	-93.168%
2026-04-22	66.3300	66.3300	66.3300	66.3300	-6.181%	1	72	-94.799%
2026-04-21	70.7000	70.7000	70.7000	70.7000	+13.666%	1	71	-95.120%
2026-04-20	63.5000	63.5000	60.0000	62.2000	+8.817%	22	71	-94.453%
2026-04-17	57.5000	57.5000	57.1600	57.1600	+2.991%	2	71	-93.964%
2026-04-16	56.6500	56.6500	55.1000	55.5000	+3.487%	40	70	-93.784%
2026-04-15	54.1200	55.0800	52.0000	53.6300	+17.610%	5	45	-93.567%
2026-04-13	39.5600	45.6000	39.5600	45.6000	+26.316%	7	42	-92.434%
2026-04-10	37.7000	38.2700	35.1000	36.1000	-8.376%	15	37	-90.443%
2026-04-09	40.1000	40.1000	38.8000	39.4000	-43.714%	3	31	-91.244%
2026-04-07	70.0000	70.0000	70.0000	70.0000	-3.087%	1	30	-95.071%
2026-04-01	72.2300	72.2300	72.2300	72.2300	-17.262%	1	29	-95.224%
2026-03-24	87.3000	87.3000	87.3000	87.3000	-16.058%	2	28	-96.048%
2026-03-23	104.0000	104.0000	104.0000	104.0000	+0.386%	1	29	-96.683%
2026-03-18	103.5000	103.6000	103.5000	103.6000	-0.385%	2	30	-96.670%
2026-03-17	114.8000	114.8000	104.0000	104.0000	+1.069%	10	29	-96.683%
2026-03-16	102.4000	103.2000	102.0000	102.9000	+64.456%	26	23	-96.647%
2026-02-26	62.5700	62.5700	62.5700	62.5700	+36.081%	1	14	-94.486%
2026-02-24	45.9800	45.9800	45.9800	45.9800	-2.233%	5	15	-92.497%
2026-02-23	43.5000	47.0300	43.5000	47.0300	-28.089%	10	15	-92.664%
2026-02-18	56.9100	68.1700	56.9100	65.4000	+14.838%	4	12	-94.725%
2026-02-17	56.9500	56.9500	56.9500	56.9500	-17.224%	1	10	-93.942%
2026-02-13	68.8000	68.8000	68.8000	68.8000	+1.325%	1	9	-94.985%
2026-02-12	67.8000	67.9000	67.8000	67.9000	-24.806%	7	9	-94.919%
2026-02-09	90.3000	90.3000	90.3000	90.3000	-48.044%	1	2	-96.179%
2026-01-16	173.8000	173.8000	173.8000	173.8000	-39.358%	1	1	-98.015%
2025-09-17	286.6000	286.6000	286.6000	286.6000	0.000%	2	1	-98.796%