Dark

INTU20260918C400
INTU Sep 18 2026 400.00 Call (INTU260918C00400000)
option OPRA

EOD

Aug 27, 2026

2.38-2.857%(-0.07)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.5000	2.8000	1.7500	2.3800	-2.857%	34	1,711	0.000%
2026-08-26	1.6700	3.7000	1.5500	2.4500	-71.512%	778	1,709	-2.857%
2026-08-25	10.1000	10.7000	8.2000	8.6000	-27.731%	530	2,104	-72.326%
2026-08-24	12.3000	13.8000	11.9000	11.9000	+5.778%	104	1,681	-80.000%
2026-08-21	11.2500	13.7500	11.0000	11.2500	+1.078%	79	1,689	-78.844%
2026-08-20	12.4000	12.4000	11.1300	11.1300	-7.250%	58	1,672	-78.616%
2026-08-19	10.0000	13.3000	9.7200	12.0000	+30.435%	109	1,693	-80.167%
2026-08-18	7.5200	10.8000	7.5200	9.2000	+47.200%	492	1,649	-74.130%
2026-08-17	6.7700	6.7700	4.9000	6.2500	-22.840%	170	1,313	-61.920%
2026-08-14	13.1000	13.1000	8.1000	8.1000	-39.687%	95	1,282	-70.617%
2026-08-13	7.5000	14.5000	6.9500	13.4300	+127.627%	988	1,271	-82.278%
2026-08-12	6.0000	6.2000	5.5600	5.9000	-17.018%	82	1,032	-59.661%
2026-08-11	6.7000	7.7000	6.3900	7.1100	-3.919%	44	1,035	-66.526%
2026-08-10	5.8000	7.4000	5.8000	7.4000	+10.448%	42	1,041	-67.838%
2026-08-07	7.5000	8.1400	6.6300	6.7000	+1.669%	70	1,021	-64.478%
2026-08-06	6.7000	6.8000	6.5000	6.5900	-22.471%	7	981	-63.885%
2026-08-05	8.0000	8.5000	7.5000	8.5000	+6.250%	30	980	-72.000%
2026-08-04	6.8000	8.0500	6.2000	8.0000	+3.896%	66	977	-70.250%
2026-08-03	7.7000	7.9800	6.9000	7.7000	+22.222%	289	959	-69.091%
2026-07-31	5.5000	6.4000	5.5000	6.3000	+14.545%	160	882	-62.222%
2026-07-30	5.0000	5.5500	4.6000	5.5000	-44.444%	9	1,017	-56.727%
2026-07-29	6.5000	10.7200	6.5000	9.9000	+54.446%	634	1,015	-75.960%
2026-07-28	6.2000	7.2000	6.2000	6.4100	+23.507%	262	760	-62.871%
2026-07-27	5.4000	5.7500	5.1900	5.1900	+36.579%	23	754	-54.143%
2026-07-24	3.4000	3.8000	3.4000	3.8000	+31.488%	4	759	-37.368%
2026-07-23	2.8900	2.8900	2.8900	2.8900	-9.688%	1	758	-17.647%
2026-07-22	4.0000	4.0000	3.2000	3.2000	-21.376%	2	758	-25.625%
2026-07-21	4.1000	4.1000	4.0700	4.0700	-9.756%	2	756	-41.523%
2026-07-20	3.2000	4.5100	3.2000	4.5100	+21.892%	11	757	-47.228%
2026-07-17	5.5000	5.5000	3.7000	3.7000	-20.771%	7	757	-35.676%
2026-07-16	3.5000	5.1000	3.0000	4.6700	+42.378%	94	759	-49.036%
2026-07-15	4.0000	4.1000	3.2800	3.2800	+4.127%	37	779	-27.439%
2026-07-14	2.8500	3.1500	2.8200	3.1500	-30.000%	32	784	-24.444%
2026-07-13	4.2200	5.0000	4.2200	4.5000	+26.761%	39	784	-47.111%
2026-07-10	3.4100	3.5500	3.4100	3.5500	+17.940%	2	788	-32.958%
2026-07-09	2.4800	3.0100	2.4800	3.0100	-8.788%	42	788	-20.930%
2026-07-08	3.5200	3.5200	3.3000	3.3000	-21.429%	2	771	-27.879%
2026-07-07	4.2000	4.3400	4.1000	4.2000	+27.273%	27	771	-43.333%
2026-07-06	3.4400	3.4400	3.2500	3.3000	-12.234%	3	790	-27.879%
2026-07-02	3.7600	3.7600	3.7600	3.7600	+13.939%	1	786	-36.702%
2026-07-01	3.1500	3.3000	3.1500	3.3000	+10.000%	6	786	-27.879%
2026-06-30	3.2700	3.2700	2.9000	3.0000	-6.250%	54	787	-20.667%
2026-06-29	3.8600	4.0000	3.2000	3.2000	+2.894%	8	793	-25.625%
2026-06-26	2.8400	3.7000	2.8400	3.1100	+11.071%	59	792	-23.473%
2026-06-25	2.9800	2.9800	2.7500	2.8000	-13.846%	33	848	-15.000%
2026-06-24	3.4000	4.4000	3.2500	3.2500	+8.333%	38	817	-26.769%
2026-06-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	790	-20.667%
2026-06-22	3.7000	3.7000	2.9000	3.2000	-17.949%	39	791	-25.625%
2026-06-18	4.4000	4.4000	3.5000	3.9000	-11.364%	22	759	-38.974%
2026-06-17	6.3000	6.3000	4.4000	4.4000	-25.043%	17	759	-45.909%
2026-06-16	5.8700	5.8700	5.8700	5.8700	-0.508%	5	759	-59.455%
2026-06-15	6.5000	7.0000	5.9000	5.9000	+12.381%	32	754	-59.661%
2026-06-12	5.7000	5.7000	5.2500	5.2500	-15.323%	11	734	-54.667%
2026-06-11	7.9000	7.9000	6.0000	6.2000	-18.635%	29	733	-61.613%
2026-06-10	8.4500	8.7500	7.0000	7.6200	-19.789%	313	732	-68.766%
2026-06-09	9.8000	9.8000	9.0000	9.5000	-19.423%	24	511	-74.947%
2026-06-08	10.8000	11.8100	10.5000	11.7900	+11.966%	11	507	-79.813%
2026-06-05	12.0000	12.0000	9.8000	10.5300	-13.333%	23	502	-77.398%
2026-06-04	15.8000	15.8000	11.9000	12.1500	-13.214%	43	500	-80.412%
2026-06-03	16.0000	16.0000	13.9100	14.0000	-23.330%	27	490	-83.000%
2026-06-02	21.7500	21.7500	15.5100	18.2600	-40.053%	106	482	-86.966%
2026-06-01	20.7900	34.0000	20.7900	30.4600	+66.357%	125	422	-92.186%
2026-05-29	13.9400	18.3100	13.8500	18.3100	+39.771%	252	459	-87.002%
2026-05-28	11.7000	14.5000	11.7000	13.1000	+5.221%	39	306	-81.832%
2026-05-27	12.5000	14.3500	12.4500	12.4500	+9.211%	75	289	-80.884%
2026-05-26	13.5500	14.1800	11.4000	11.4000	-22.290%	105	268	-79.123%
2026-05-22	12.6400	15.3000	12.0000	14.6700	+22.250%	88	251	-83.776%
2026-05-21	13.5900	14.0000	11.5000	12.0000	-73.274%	158	223	-80.167%
2026-05-20	41.5000	46.3200	41.5000	44.9000	-15.283%	28	223	-94.699%
2026-05-19	63.5000	63.5000	53.0000	53.0000	-5.560%	24	140	-95.509%
2026-05-18	53.4500	58.5000	53.4300	56.1200	+8.760%	5	140	-95.759%
2026-05-15	50.7500	51.6000	50.7500	51.6000	+17.273%	3	140	-95.388%
2026-05-14	41.0500	45.8000	41.0500	44.0000	+12.821%	10	135	-94.591%
2026-05-13	41.0000	44.3000	39.0000	39.0000	-21.148%	8	126	-93.897%
2026-05-11	52.0000	53.7000	49.4600	49.4600	-17.429%	3	126	-95.188%
2026-05-07	57.7000	61.0000	57.7000	59.9000	+22.620%	7	123	-96.027%
2026-05-06	48.8500	48.8500	48.8500	48.8500	-2.104%	1	122	-95.128%
2026-05-05	49.9000	49.9000	49.9000	49.9000	-17.806%	1	121	-95.230%
2026-05-04	65.2000	65.2000	58.2000	60.7100	+22.646%	6	121	-96.080%
2026-04-30	49.1000	49.5000	49.1000	49.5000	-3.131%	2	121	-95.192%
2026-04-29	51.1000	51.1000	51.1000	51.1000	-10.035%	1	119	-95.342%
2026-04-28	57.0500	57.7000	56.8000	56.8000	+5.773%	4	118	-95.810%
2026-04-24	49.7600	53.7000	49.7600	53.7000	+20.000%	7	118	-95.568%
2026-04-23	47.0000	48.4000	44.7500	44.7500	-23.765%	36	118	-94.682%
2026-04-22	62.9000	62.9000	58.7000	58.7000	-3.692%	4	115	-95.945%
2026-04-21	58.7400	67.9100	58.7400	60.9500	+8.259%	54	119	-96.095%
2026-04-20	58.6500	58.6500	54.5000	56.3000	+7.751%	40	119	-95.773%
2026-04-17	54.5200	54.5200	52.2500	52.2500	+3.877%	3	115	-95.445%
2026-04-16	58.1000	58.1000	50.0800	50.3000	-5.362%	36	117	-95.268%
2026-04-15	44.1700	53.1500	44.1700	53.1500	+32.214%	11	115	-95.522%
2026-04-14	43.0000	43.0000	40.2000	40.2000	-3.133%	5	117	-94.080%
2026-04-13	38.4000	42.6000	38.4000	41.5000	+22.059%	4	114	-94.265%
2026-04-10	35.0000	35.0000	31.5000	34.0000	-5.292%	17	112	-93.000%
2026-04-09	39.8000	39.8000	35.7000	35.9000	-34.692%	6	108	-93.370%
2026-04-08	54.9700	54.9700	54.9700	54.9700	-28.731%	1	105	-95.670%
2026-03-31	77.1300	77.1300	77.1300	77.1300	+3.336%	2	105	-96.914%
2026-03-30	74.6400	74.6400	74.6400	74.6400	+6.401%	2	103	-96.811%
2026-03-25	74.9500	74.9500	70.1500	70.1500	-13.342%	5	105	-96.607%
2026-03-24	81.0000	81.0000	80.9500	80.9500	-15.721%	2	105	-97.060%
2026-03-19	96.0500	96.0500	96.0500	96.0500	+6.250%	1	104	-97.522%
2026-03-18	93.6000	93.6000	90.4000	90.4000	-18.996%	8	104	-97.367%
2026-03-17	102.7500	112.3000	102.7500	111.6000	+15.888%	25	108	-97.867%
2026-03-16	92.6800	96.3000	92.1700	96.3000	+14.235%	73	97	-97.529%
2026-03-13	84.3000	84.3000	84.3000	84.3000	-11.912%	4	69	-97.177%
2026-03-10	95.7000	95.7000	95.7000	95.7000	-12.682%	1	73	-97.513%
2026-03-09	108.4000	109.6000	108.4000	109.6000	-6.564%	4	72	-97.828%
2026-03-06	117.3000	117.3000	117.3000	117.3000	+11.069%	1	86	-97.971%
2026-03-05	104.3100	105.8000	104.3000	105.6100	+33.515%	8	85	-97.746%
2026-03-03	71.3900	79.4300	71.3900	79.1000	+4.230%	16	93	-96.991%
2026-03-02	75.0000	77.4000	69.7000	75.8900	+16.058%	16	93	-96.864%
2026-02-27	60.0000	65.3900	60.0000	65.3900	+0.600%	5	84	-96.360%
2026-02-26	58.1000	65.0000	58.1000	65.0000	+36.842%	4	83	-96.338%
2026-02-25	44.5000	47.5000	44.5000	47.5000	+11.765%	2	83	-94.989%
2026-02-24	44.8500	47.0100	42.5000	42.5000	+2.311%	18	83	-94.400%
2026-02-23	39.5000	41.5400	39.5000	41.5400	-35.397%	5	72	-94.271%
2026-02-18	63.6000	64.3000	63.6000	64.3000	+26.824%	11	68	-96.299%
2026-02-17	62.2500	62.2500	50.7000	50.7000	-20.157%	44	57	-95.306%
2026-02-13	62.5000	67.6700	62.5000	63.5000	+0.316%	46	28	-96.252%
2026-02-12	65.7500	67.0000	63.1000	63.3000	-4.236%	19	28	-96.240%
2026-02-11	63.7000	66.1000	59.4500	66.1000	-27.752%	8	9	-96.399%
2026-02-10	91.4900	91.4900	91.4900	91.4900	-67.054%	1	2	-97.399%
2025-09-17	277.7000	277.7000	277.7000	277.7000	-1.734%	2	2	-99.143%
2025-09-10	282.6000	282.6000	282.6000	282.6000	0.000%	1	1	-99.158%