Dark

INTU20260918C500
INTU Sep 18 2026 500.00 Call (INTU260918C00500000)
option OPRA

EOD

Aug 27, 2026

0.1000+100.000%(+0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1200	0.1200	0.1000	0.1000	+100.000%	22	702	0.000%
2026-08-26	0.2500	0.4500	0.0500	0.0500	-92.857%	68	704	+100.000%
2026-08-25	0.5200	0.7000	0.3100	0.7000	0.000%	124	717	-85.714%
2026-08-24	0.9000	0.9000	0.7000	0.7000	-14.634%	27	655	-85.714%
2026-08-21	0.8200	0.8200	0.8200	0.8200	+228.000%	1	635	-87.805%
2026-08-19	1.0000	1.0000	0.2500	0.2500	-75.000%	6	634	-60.000%
2026-08-18	0.8000	1.0000	0.8000	1.0000	+81.818%	12	630	-90.000%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-31.250%	1	627	-81.818%
2026-08-14	1.9000	1.9000	0.8000	0.8000	-51.515%	9	627	-87.500%
2026-08-13	0.5500	1.6500	0.5500	1.6500	+175.000%	34	631	-93.939%
2026-08-12	0.5400	0.7000	0.5400	0.6000	-40.000%	3	632	-83.333%
2026-08-11	0.8000	1.0000	0.8000	1.0000	+6.383%	11	633	-90.000%
2026-08-07	0.9400	0.9400	0.9400	0.9400	+4.444%	1	628	-89.362%
2026-08-06	0.9000	0.9000	0.7700	0.9000	-25.000%	4	628	-88.889%
2026-08-05	1.1700	1.2000	1.1700	1.2000	0.000%	11	629	-91.667%
2026-08-04	1.0000	1.2000	1.0000	1.2000	+3.448%	46	628	-91.667%
2026-07-30	1.1600	1.1600	1.1600	1.1600	+10.476%	1	628	-91.379%
2026-07-29	1.1500	1.6100	1.0500	1.0500	+15.385%	13	629	-90.476%
2026-07-28	1.0000	1.0000	0.9100	0.9100	+21.333%	19	625	-89.011%
2026-07-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	625	-86.667%
2026-07-22	0.7500	0.7500	0.7500	0.7500	0.000%	5	625	-86.667%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-3.846%	1	620	-86.667%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-2.500%	1	620	-87.179%
2026-07-16	0.9000	0.9000	0.8000	0.8000	-4.762%	5	621	-87.500%
2026-07-09	1.2700	1.2700	0.8400	0.8400	+5.000%	17	626	-88.095%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-27.273%	10	612	-87.500%
2026-07-07	1.1000	1.1000	1.1000	1.1000	+59.420%	2	605	-90.909%
2026-07-06	0.6900	0.6900	0.6900	0.6900	-27.368%	20	607	-85.507%
2026-07-02	0.5700	0.9500	0.5700	0.9500	+26.667%	6	602	-89.474%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-44.444%	1	602	-86.667%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+56.977%	1	601	-92.593%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-4.444%	1	601	-88.372%
2026-06-22	1.0000	1.0000	0.9000	0.9000	-16.667%	3	600	-88.889%
2026-06-18	1.0800	1.0800	1.0800	1.0800	-25.517%	1	606	-90.741%
2026-06-17	1.7000	1.7500	1.4000	1.4500	-13.690%	22	606	-93.103%
2026-06-16	1.7000	1.7000	1.6500	1.6800	-4.000%	4	606	-94.048%
2026-06-15	1.9000	1.9000	1.7500	1.7500	0.000%	3	604	-94.286%
2026-06-12	1.8000	2.0200	1.6000	1.7500	-28.571%	14	605	-94.286%
2026-06-11	2.0000	2.4500	2.0000	2.4500	+8.889%	2	605	-95.918%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-28.797%	1	604	-95.556%
2026-06-09	2.9500	3.1600	2.9500	3.1600	-21.000%	3	605	-96.835%
2026-06-08	3.7000	4.0000	3.7000	4.0000	+7.817%	19	602	-97.500%
2026-06-05	4.5500	4.5500	3.6800	3.7100	-15.682%	24	595	-97.305%
2026-06-04	5.5000	5.5000	4.4000	4.4000	-12.000%	31	591	-97.727%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-16.667%	2	561	-98.000%
2026-06-02	6.5000	6.5000	5.1000	6.0000	-46.856%	54	561	-98.333%
2026-06-01	9.0000	12.1000	8.9100	11.2900	+109.074%	31	598	-99.114%
2026-05-29	4.2000	5.4000	3.9000	5.4000	+42.105%	25	613	-98.148%
2026-05-28	3.6000	4.1700	3.6000	3.8000	+0.264%	12	601	-97.368%
2026-05-27	3.6000	4.2000	3.6000	3.7900	+1.067%	16	597	-97.361%
2026-05-26	3.3000	4.3000	3.3000	3.7500	-20.213%	14	595	-97.333%
2026-05-22	4.4000	4.7000	3.7000	4.7000	+20.513%	31	598	-97.872%
2026-05-21	5.0900	5.0900	3.5700	3.9000	-77.326%	129	609	-97.436%
2026-05-20	17.5000	18.2000	16.5000	17.2000	-16.908%	55	609	-99.419%
2026-05-19	26.3000	26.3000	20.7000	20.7000	-5.046%	13	545	-99.517%
2026-05-18	19.6000	22.1000	19.6000	21.8000	+7.921%	32	545	-99.541%
2026-05-15	17.9000	20.8000	17.9000	20.2000	+37.228%	14	545	-99.505%
2026-05-13	14.0900	14.7200	13.3700	14.7200	-20.432%	7	577	-99.321%
2026-05-12	18.3000	19.1500	18.3000	18.5000	-2.632%	27	576	-99.459%
2026-05-11	20.8000	20.8000	18.5000	19.0000	-14.414%	23	576	-99.474%
2026-05-08	19.0000	22.2000	19.0000	22.2000	-12.941%	32	572	-99.550%
2026-05-07	22.6000	25.5000	22.6000	25.5000	+36.729%	5	542	-99.608%
2026-05-06	18.5000	19.4000	18.3000	18.6500	-32.452%	8	544	-99.464%
2026-05-04	27.0000	27.6100	27.0000	27.6100	+28.419%	2	541	-99.638%
2026-05-01	19.7000	21.5000	19.7000	21.5000	+9.694%	6	539	-99.535%
2026-04-30	17.6000	19.6000	17.6000	19.6000	-7.765%	287	539	-99.490%
2026-04-29	20.6100	21.2500	20.6100	21.2500	-10.338%	2	435	-99.529%
2026-04-28	23.7000	23.7000	23.7000	23.7000	+11.687%	1	436	-99.578%
2026-04-27	21.2200	21.2200	21.2200	21.2200	+0.094%	1	436	-99.529%
2026-04-24	18.8000	21.2000	18.8000	21.2000	+9.845%	24	436	-99.528%
2026-04-23	18.8000	19.3000	17.9500	19.3000	-22.800%	6	446	-99.482%
2026-04-22	26.0000	27.0000	25.0000	25.0000	-8.759%	26	447	-99.600%
2026-04-21	26.8000	28.5000	26.8000	27.4000	+18.256%	9	442	-99.635%
2026-04-20	22.2500	23.1700	22.2500	23.1700	+10.333%	2	445	-99.568%
2026-04-17	23.0000	23.0000	21.0000	21.0000	-4.110%	14	444	-99.524%
2026-04-16	21.9000	21.9000	21.9000	21.9000	+6.986%	1	443	-99.543%
2026-04-15	19.1000	20.4700	19.1000	20.4700	+24.061%	21	443	-99.511%
2026-04-14	17.4000	17.4000	16.5000	16.5000	+5.769%	8	442	-99.394%
2026-04-13	14.4000	16.0000	13.8000	15.6000	+27.869%	19	441	-99.359%
2026-04-10	12.6000	12.6000	11.2000	12.2000	0.000%	9	442	-99.180%
2026-04-09	14.7000	14.7000	12.2000	12.2000	-41.063%	15	439	-99.180%
2026-04-08	21.8000	21.8000	20.7000	20.7000	-22.034%	3	440	-99.517%
2026-04-07	26.5500	26.5500	26.5500	26.5500	-16.509%	1	443	-99.623%
2026-04-02	31.8000	31.8000	31.8000	31.8000	+4.399%	2	442	-99.686%
2026-04-01	29.4000	30.4600	29.4000	30.4600	-5.988%	2	442	-99.672%
2026-03-30	32.3500	33.1000	32.3500	32.4000	+16.968%	3	443	-99.691%
2026-03-27	27.0000	28.7000	27.0000	27.7000	-10.789%	8	442	-99.639%
2026-03-25	30.4000	31.0500	30.4000	31.0500	-15.579%	2	439	-99.678%
2026-03-24	36.7800	36.7800	36.7800	36.7800	-21.242%	1	439	-99.728%
2026-03-23	47.1000	47.1000	44.3000	46.7000	-1.891%	11	439	-99.786%
2026-03-20	47.6000	47.6000	47.6000	47.6000	+6.250%	1	439	-99.790%
2026-03-19	44.8000	44.8000	44.8000	44.8000	+3.704%	1	439	-99.777%
2026-03-18	41.5000	43.2000	40.5000	43.2000	-6.494%	16	440	-99.769%
2026-03-17	53.0000	53.0000	46.2000	46.2000	+5.000%	6	440	-99.784%
2026-03-16	43.0000	44.0000	42.3700	44.0000	+15.213%	10	439	-99.773%
2026-03-13	36.2000	38.1900	36.2000	38.1900	-4.763%	21	434	-99.738%
2026-03-12	40.1000	40.1000	40.1000	40.1000	+2.821%	350	422	-99.751%
2026-03-11	40.8000	43.0000	39.0000	39.0000	-15.584%	7	142	-99.744%
2026-03-10	45.0000	46.6500	44.0000	46.2000	-15.539%	13	142	-99.784%
2026-03-09	54.0000	57.0000	54.0000	54.7000	-9.959%	12	141	-99.817%
2026-03-06	55.0000	61.4000	51.6000	60.7500	+10.555%	17	138	-99.835%
2026-03-05	48.4000	55.3000	48.4000	54.9500	+38.239%	19	129	-99.818%
2026-03-04	38.5000	39.7500	38.5000	39.7500	+10.050%	8	135	-99.748%
2026-03-03	33.3000	38.9000	33.3000	36.1200	+9.787%	3	132	-99.723%
2026-03-02	33.2400	33.2400	32.8100	32.9000	+34.286%	16	130	-99.696%
2026-02-27	24.5000	24.5000	24.5000	24.5000	-15.225%	1	130	-99.592%
2026-02-26	28.8100	28.9000	28.8100	28.9000	+65.901%	2	131	-99.654%
2026-02-25	17.4200	17.4200	17.4200	17.4200	-6.944%	1	128	-99.426%
2026-02-24	19.6900	22.7000	18.7200	18.7200	-17.787%	104	128	-99.466%
2026-02-20	22.7700	22.7700	22.7700	22.7700	-6.296%	1	29	-99.561%
2026-02-18	24.3000	24.3000	24.3000	24.3000	-1.018%	3	28	-99.588%
2026-02-17	24.5500	24.5500	24.5500	24.5500	-12.007%	1	28	-99.593%
2026-02-13	27.9800	27.9800	27.9000	27.9000	+0.541%	3	29	-99.642%
2026-02-12	29.5500	29.5500	26.2000	27.7500	-5.932%	8	29	-99.640%
2026-02-11	32.9000	32.9000	26.3500	29.5000	-23.077%	18	26	-99.661%
2026-02-10	43.3300	43.3300	38.3500	38.3500	-1.185%	6	21	-99.739%
2026-02-09	38.8100	38.8100	38.8100	38.8100	-5.572%	1	18	-99.742%
2026-02-05	44.8000	44.8000	41.1000	41.1000	+22.687%	2	18	-99.757%
2026-02-04	33.5000	33.5000	33.5000	33.5000	-11.842%	1	16	-99.701%
2026-02-03	40.9500	40.9500	38.0000	38.0000	-40.625%	11	16	-99.737%
2026-02-02	64.0000	64.0000	64.0000	64.0000	-3.440%	2	8	-99.844%
2026-01-29	65.5000	66.2800	65.0000	66.2800	-16.101%	6	6	-99.849%
2026-01-21	78.8000	79.0000	78.8000	79.0000	-64.414%	2	6	-99.873%
2025-09-19	222.0000	222.0000	222.0000	222.0000	+14.669%	1	5	-99.955%
2025-09-17	193.3000	193.9000	193.3000	193.6000	+0.311%	10	5	-99.948%
2025-09-11	193.0000	193.0000	193.0000	193.0000	0.000%	1	1	-99.948%