Dark

INTU20260918C450
INTU Sep 18 2026 450.00 Call (INTU260918C00450000)
option OPRA

EOD

Aug 27, 2026

0.2500-16.667%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7500	1.7500	0.2500	0.2500	-16.667%	8	644	0.000%
2026-08-26	0.1500	0.6800	0.1500	0.3000	-85.000%	29	643	-16.667%
2026-08-25	2.6100	2.6100	1.6500	2.0000	-35.484%	27	651	-87.500%
2026-08-24	3.2700	3.6000	3.1000	3.1000	-1.899%	156	644	-91.935%
2026-08-21	3.1400	3.8500	3.1400	3.1600	-10.227%	22	620	-92.089%
2026-08-20	3.5700	3.6500	3.5000	3.5200	-2.222%	7	616	-92.898%
2026-08-19	3.0000	4.0000	3.0000	3.6000	+20.000%	15	617	-93.056%
2026-08-18	2.7000	3.2200	2.6000	3.0000	+76.471%	4	615	-91.667%
2026-08-17	1.9400	1.9400	1.7000	1.7000	-31.727%	8	615	-85.294%
2026-08-14	4.9000	4.9000	2.4000	2.4900	-47.021%	113	616	-89.960%
2026-08-13	2.3300	5.0000	2.3200	4.7000	+133.831%	37	631	-94.681%
2026-08-12	2.0500	2.0500	1.8000	2.0100	-16.250%	6	642	-87.562%
2026-08-11	2.2000	2.4000	2.2000	2.4000	+9.091%	3	646	-89.583%
2026-08-10	2.3000	2.3800	2.2000	2.2000	-6.383%	8	647	-88.636%
2026-08-07	2.8200	2.8200	2.3500	2.3500	-14.545%	164	645	-89.362%
2026-08-04	2.0000	2.7500	2.0000	2.7500	-6.780%	25	726	-90.909%
2026-08-03	3.0000	3.0000	2.7500	2.9500	+31.111%	4	706	-91.525%
2026-07-31	2.2000	2.2500	1.9000	2.2500	-40.789%	7	704	-88.889%
2026-07-29	3.0100	3.9000	2.9500	3.8000	+68.889%	29	701	-93.421%
2026-07-28	2.4500	2.6000	2.1000	2.2500	+7.143%	72	693	-88.889%
2026-07-27	1.6000	2.1000	1.6000	2.1000	+53.285%	15	682	-88.095%
2026-07-22	1.3700	1.3700	1.3700	1.3700	-21.264%	1	681	-81.752%
2026-07-17	1.7200	1.7400	1.7200	1.7400	-17.143%	5	681	-85.632%
2026-07-16	2.1000	2.1000	2.1000	2.1000	+55.556%	5	676	-88.095%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-28.947%	10	676	-81.481%
2026-07-13	1.5100	1.9000	1.4900	1.9000	+31.034%	9	686	-86.842%
2026-07-10	1.7600	1.7600	1.4500	1.4500	0.000%	2	681	-82.759%
2026-07-09	1.5400	1.5400	1.4400	1.4500	-5.844%	5	680	-82.759%
2026-07-08	1.3700	1.5900	1.3700	1.5400	-20.207%	6	675	-83.766%
2026-07-07	1.8900	1.9400	1.8500	1.9300	+37.857%	26	671	-87.047%
2026-07-06	1.0600	1.4000	1.0600	1.4000	-5.405%	8	661	-82.143%
2026-07-02	1.5300	1.5300	1.3000	1.4800	-19.565%	5	664	-83.108%
2026-07-01	1.8400	1.8400	1.8400	1.8400	+22.667%	1	664	-86.413%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-11.765%	2	665	-83.333%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+2.410%	2	663	-85.294%
2026-06-26	1.6600	1.6600	1.6600	1.6600	+18.571%	1	663	-84.940%
2026-06-25	1.5500	1.5500	1.4000	1.4000	-17.647%	2	662	-82.143%
2026-06-24	1.7000	1.7000	1.7000	1.7000	-12.821%	1	662	-85.294%
2026-06-18	2.1400	2.1400	1.9000	1.9500	-15.217%	13	658	-87.179%
2026-06-17	2.8000	2.8000	2.3000	2.3000	-22.559%	3	658	-89.130%
2026-06-16	3.2900	3.2900	2.9700	2.9700	-5.112%	12	658	-91.582%
2026-06-15	3.4000	3.4000	3.1300	3.1300	+11.786%	8	666	-92.013%
2026-06-12	2.9400	2.9400	2.8000	2.8000	-22.222%	4	658	-91.071%
2026-06-11	3.8000	3.9100	3.5000	3.6000	-14.286%	11	658	-93.056%
2026-06-10	4.5000	4.5000	4.0500	4.2000	-35.583%	55	652	-94.048%
2026-06-08	6.0000	6.5200	6.0000	6.5200	+6.885%	6	652	-96.166%
2026-06-05	5.8500	6.1000	5.8000	6.1000	-12.857%	14	652	-95.902%
2026-06-04	8.1000	8.1000	7.0000	7.0000	-10.256%	3	660	-96.429%
2026-06-03	8.2000	8.2000	7.8000	7.8000	-24.272%	3	659	-96.795%
2026-06-02	10.0000	10.3000	8.9400	10.3000	-45.300%	61	659	-97.573%
2026-06-01	15.5500	20.5600	13.9000	18.8300	+88.112%	11	650	-98.672%
2026-05-29	9.0000	10.0100	9.0000	10.0100	+43.000%	207	651	-97.502%
2026-05-28	6.5000	7.0000	6.5000	7.0000	-4.110%	48	481	-96.429%
2026-05-27	7.3000	7.3000	7.3000	7.3000	+12.308%	10	516	-96.575%
2026-05-26	7.2000	7.3000	6.1500	6.5000	-27.617%	59	526	-96.154%
2026-05-22	7.4000	8.9800	6.6000	8.9800	+34.030%	17	494	-97.216%
2026-05-21	7.5000	8.3500	6.3000	6.7000	-75.503%	94	497	-96.269%
2026-05-20	29.0000	30.1000	27.3000	27.3500	-22.411%	374	497	-99.086%
2026-05-19	45.5500	45.5500	33.2000	35.2500	+0.427%	9	155	-99.291%
2026-05-18	36.1100	36.1100	34.7200	35.1000	+11.076%	7	155	-99.288%
2026-05-15	30.3000	33.1000	29.8000	31.6000	+20.611%	26	155	-99.209%
2026-05-14	25.2000	28.4000	25.1000	26.2000	-11.186%	24	157	-99.046%
2026-05-12	30.6500	31.6000	29.5000	29.5000	-13.184%	5	153	-99.153%
2026-05-08	31.8000	33.9800	31.8000	33.9800	-15.367%	3	153	-99.264%
2026-05-07	40.1500	40.1500	40.1500	40.1500	+31.639%	1	151	-99.377%
2026-05-06	30.5000	30.5000	30.5000	30.5000	-7.576%	1	151	-99.180%
2026-05-05	33.0000	33.0000	33.0000	33.0000	-20.097%	1	151	-99.242%
2026-05-04	42.5500	42.9600	41.3000	41.3000	+22.917%	4	152	-99.395%
2026-05-01	37.2700	37.2700	30.4500	33.6000	+9.020%	7	147	-99.256%
2026-04-30	31.0000	31.0000	30.8200	30.8200	-8.681%	3	147	-99.189%
2026-04-29	34.3400	34.3400	33.7500	33.7500	+6.467%	2	145	-99.259%
2026-04-24	31.7000	31.7000	31.7000	31.7000	-22.113%	1	144	-99.211%
2026-04-22	40.7000	40.7000	40.7000	40.7000	-6.865%	1	144	-99.386%
2026-04-21	43.7000	43.7000	43.7000	43.7000	+15.000%	1	143	-99.428%
2026-04-20	38.0000	38.0000	38.0000	38.0000	+12.094%	1	143	-99.342%
2026-04-17	34.5000	35.2000	33.9000	33.9000	-11.024%	4	144	-99.263%
2026-04-16	38.1000	38.1000	38.1000	38.1000	+11.404%	1	141	-99.344%
2026-04-15	30.5000	34.2000	30.5000	34.2000	+33.074%	2	141	-99.269%
2026-04-14	26.9000	26.9000	25.7000	25.7000	-3.019%	2	139	-99.027%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+30.542%	1	139	-99.057%
2026-04-10	19.5000	20.4000	18.8000	20.3000	-8.764%	18	140	-98.768%
2026-04-09	23.0000	24.0000	22.2500	22.2500	-27.288%	3	132	-98.876%
2026-04-08	34.9500	34.9500	30.6000	30.6000	-26.619%	11	132	-99.183%
2026-04-07	42.2500	42.4000	41.7000	41.7000	-3.023%	3	122	-99.400%
2026-04-06	43.0000	43.0000	43.0000	43.0000	-9.853%	1	119	-99.419%
2026-04-02	48.3000	48.3000	47.7000	47.7000	-0.418%	2	117	-99.476%
2026-04-01	45.8000	48.9000	45.8000	47.9000	+7.399%	3	117	-99.478%
2026-03-27	43.9000	44.6000	43.9000	44.6000	-18.464%	2	114	-99.439%
2026-03-26	58.9500	58.9500	54.7000	54.7000	+14.483%	3	112	-99.543%
2026-03-25	47.7800	47.7800	47.7800	47.7800	-31.083%	2	111	-99.477%
2026-03-23	69.7000	69.7000	69.3300	69.3300	+11.017%	2	110	-99.639%
2026-03-20	62.4500	62.4500	62.4500	62.4500	-7.207%	1	109	-99.600%
2026-03-19	67.3000	67.3000	67.3000	67.3000	+8.900%	1	109	-99.629%
2026-03-18	61.8000	61.8000	61.8000	61.8000	-22.362%	3	108	-99.595%
2026-03-17	76.6000	79.9000	74.1700	79.6000	+20.060%	6	105	-99.686%
2026-03-16	64.7000	68.1300	64.3000	66.3000	+14.310%	15	109	-99.623%
2026-03-13	59.3000	59.4000	56.8000	58.0000	-1.695%	8	97	-99.569%
2026-03-12	61.4000	61.4000	58.9000	59.0000	+1.409%	3	95	-99.576%
2026-03-11	59.3000	59.3000	58.1800	58.1800	-15.090%	4	95	-99.570%
2026-03-10	65.0000	68.5200	65.0000	68.5200	-11.244%	6	92	-99.635%
2026-03-05	57.4800	77.2000	57.4800	77.2000	+29.792%	20	91	-99.676%
2026-03-04	59.4800	59.4800	59.4800	59.4800	+3.768%	2	90	-99.580%
2026-03-03	57.3300	57.3300	57.3200	57.3200	+15.681%	3	88	-99.564%
2026-03-02	44.2000	49.5500	44.2000	49.5500	+16.315%	5	90	-99.495%
2026-02-27	39.7000	43.2000	39.7000	42.6000	+6.234%	14	88	-99.413%
2026-02-26	44.3000	44.5600	40.1000	40.1000	+19.701%	12	78	-99.377%
2026-02-25	31.7000	33.5000	31.7000	33.5000	+17.133%	3	71	-99.254%
2026-02-24	29.5000	29.5000	28.3000	28.6000	+10.000%	14	71	-99.126%
2026-02-23	26.0000	26.0000	26.0000	26.0000	-27.677%	2	60	-99.038%
2026-02-20	38.5000	38.5000	35.9500	35.9500	-1.236%	2	60	-99.305%
2026-02-19	36.4000	36.4000	36.4000	36.4000	-11.002%	2	58	-99.313%
2026-02-18	40.9000	40.9000	40.9000	40.9000	+21.006%	7	58	-99.389%
2026-02-17	35.8000	35.8000	33.8000	33.8000	-21.102%	47	65	-99.260%
2026-02-13	46.0000	46.0000	42.8400	42.8400	+3.105%	41	58	-99.416%
2026-02-12	43.1000	43.1000	41.5500	41.5500	-9.299%	45	58	-99.398%
2026-02-11	43.3300	45.8100	41.2000	45.8100	-18.342%	5	14	-99.454%
2026-02-10	58.4500	58.4500	56.1000	56.1000	-10.882%	3	13	-99.554%
2026-02-06	65.1800	65.1800	59.5000	62.9500	-2.810%	3	14	-99.603%
2026-02-05	66.3600	66.3600	64.7700	64.7700	+7.146%	6	13	-99.614%
2026-02-03	65.0000	66.5000	60.4500	60.4500	-52.829%	5	7	-99.586%
2026-01-27	128.1500	128.1500	128.1500	128.1500	-9.754%	1	3	-99.805%
2026-01-26	142.0000	142.0000	142.0000	142.0000	-29.703%	1	4	-99.824%
2026-01-12	202.0000	202.0000	202.0000	202.0000	-9.315%	3	3	-99.876%
2026-01-08	222.7500	222.7500	222.7500	222.7500	+11.935%	1	2	-99.888%
2026-01-02	199.0000	199.0000	199.0000	199.0000	-19.855%	1	3	-99.874%
2025-09-08	246.7000	248.3000	246.7000	248.3000	0.000%	3	3	-99.899%