Dark

INTU20260918P270
INTU Sep 18 2026 270.00 Put (INTU260918P00270000)
option OPRA

EOD

Aug 27, 2026

0.3800+26.667%(+0.0800)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5000	0.6000	0.3400	0.3800	+26.667%	28	1,172	0.000%
2026-08-26	1.8000	1.8000	0.3000	0.3000	-72.222%	83	1,153	+26.667%
2026-08-25	0.8800	1.0800	0.8000	1.0800	+66.154%	161	1,160	-64.815%
2026-08-24	1.0500	1.0500	0.6000	0.6500	-38.095%	195	1,080	-41.538%
2026-08-21	1.1000	1.1300	0.9000	1.0500	-25.000%	7	1,093	-63.810%
2026-08-20	1.6500	1.6500	1.4000	1.4000	-10.828%	23	1,097	-72.857%
2026-08-19	2.0500	2.0500	1.5700	1.5700	-21.500%	15	1,108	-75.796%
2026-08-18	2.3400	2.3400	1.8900	2.0000	-27.536%	11	1,108	-81.000%
2026-08-17	2.8400	3.0500	2.7600	2.7600	+16.949%	20	1,113	-86.232%
2026-08-14	2.1000	2.8000	2.1000	2.3600	-17.483%	66	1,101	-83.898%
2026-08-13	3.7500	3.7500	2.4100	2.8600	-26.667%	46	1,131	-86.713%
2026-08-12	4.4800	4.4800	3.9000	3.9000	-7.143%	9	1,133	-90.256%
2026-08-11	4.6000	5.0000	4.0000	4.2000	-8.696%	30	1,127	-90.952%
2026-08-10	7.1300	7.1300	4.6000	4.6000	-24.590%	148	1,132	-91.739%
2026-08-07	7.1200	7.3600	5.6000	6.1000	-23.750%	901	1,092	-93.770%
2026-08-06	8.8000	8.8000	8.0000	8.0000	+5.680%	10	442	-95.250%
2026-08-05	8.1000	8.1000	7.5700	7.5700	-13.486%	5	438	-94.980%
2026-08-04	10.8000	10.8000	8.7500	8.7500	-0.794%	12	438	-95.657%
2026-08-03	7.4800	9.0000	7.4800	8.8200	-13.360%	15	434	-95.692%
2026-07-31	11.0000	11.1500	10.1800	10.1800	-1.165%	47	427	-96.267%
2026-07-30	10.7700	13.1000	9.9000	10.3000	+44.258%	32	384	-96.311%
2026-07-29	7.9000	7.9000	7.1400	7.1400	-33.271%	24	377	-94.678%
2026-07-28	12.0500	12.0500	9.7800	10.7000	-14.056%	115	369	-96.449%
2026-07-27	13.5000	13.5000	12.0000	12.4500	-19.936%	13	335	-96.948%
2026-07-24	18.0000	18.0000	15.5500	15.5500	-25.420%	5	329	-97.556%
2026-07-23	21.3000	21.3000	20.8500	20.8500	+5.303%	4	330	-98.177%
2026-07-22	18.0000	19.8000	18.0000	19.8000	+8.851%	13	327	-98.081%
2026-07-21	18.1900	18.1900	18.1900	18.1900	+3.943%	2	317	-97.911%
2026-07-20	20.6000	21.8200	17.5000	17.5000	+3.306%	17	317	-97.829%
2026-07-17	16.9900	16.9900	16.9400	16.9400	+0.237%	5	315	-97.757%
2026-07-16	22.3500	22.3500	16.4200	16.9000	-20.657%	15	315	-97.751%
2026-07-15	20.5800	21.5000	20.5800	21.3000	-2.294%	8	312	-98.216%
2026-07-14	21.8000	21.8000	20.8300	21.8000	+28.386%	15	305	-98.257%
2026-07-13	19.5200	19.5200	16.7800	16.9800	-32.188%	11	294	-97.762%
2026-07-10	24.0700	25.0400	24.0700	25.0400	-7.601%	5	295	-98.482%
2026-07-09	31.7000	31.7000	27.1000	27.1000	+1.460%	11	294	-98.598%
2026-07-08	26.8000	27.7000	26.7100	26.7100	+19.241%	28	294	-98.577%
2026-07-07	24.8000	24.8000	22.4000	22.4000	-20.848%	8	279	-98.304%
2026-07-06	31.0000	31.0000	28.3000	28.3000	+10.504%	38	278	-98.657%
2026-07-02	26.4000	26.4000	25.6100	25.6100	-13.655%	17	231	-98.516%
2026-07-01	28.8000	29.7000	28.5000	29.6600	-12.249%	5	231	-98.719%
2026-06-30	32.5500	33.8000	32.5500	33.8000	+11.551%	22	230	-98.876%
2026-06-29	30.3000	30.3000	30.3000	30.3000	-1.303%	7	210	-98.746%
2026-06-26	31.6000	32.1000	30.7000	30.7000	-18.568%	20	203	-98.762%
2026-06-25	35.0000	37.7000	35.0000	37.7000	+19.683%	13	189	-98.992%
2026-06-24	32.5900	32.5900	30.2000	31.5000	-10.714%	21	182	-98.794%
2026-06-23	34.6000	37.0000	34.6000	35.2800	-4.777%	19	172	-98.923%
2026-06-22	34.3000	38.3300	34.3000	37.0500	+11.094%	42	167	-98.974%
2026-06-18	33.2700	33.5800	33.2700	33.3500	+9.776%	4	138	-98.861%
2026-06-17	27.2000	30.3800	26.1000	30.3800	+13.358%	21	138	-98.749%
2026-06-15	27.6900	27.6900	26.1000	26.8000	-13.465%	17	138	-98.582%
2026-06-12	32.5000	32.5000	30.9700	30.9700	+4.276%	5	130	-98.773%
2026-06-11	30.1800	30.7000	29.4700	29.7000	+10.000%	55	127	-98.721%
2026-06-10	25.9900	27.1500	25.9900	27.0000	+25.000%	5	122	-98.593%
2026-06-08	21.6000	21.6000	21.6000	21.6000	-8.475%	1	120	-98.241%
2026-06-05	23.6300	23.6300	23.5000	23.6000	+10.384%	11	119	-98.390%
2026-06-04	21.4200	21.4200	21.3800	21.3800	+15.568%	6	118	-98.223%
2026-06-03	18.5000	18.5000	18.5000	18.5000	+10.778%	1	115	-97.946%
2026-06-02	16.7000	16.7000	16.7000	16.7000	+45.217%	12	114	-97.725%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-16.667%	1	111	-96.696%
2026-05-29	13.8000	13.8000	13.7000	13.8000	-17.365%	13	112	-97.246%
2026-05-28	16.7000	16.7000	16.7000	16.7000	-15.742%	1	123	-97.725%
2026-05-27	19.8200	19.8200	19.8200	19.8200	-6.509%	2	124	-98.083%
2026-05-26	19.9800	21.2700	19.5100	21.2000	+8.718%	12	122	-98.208%
2026-05-21	20.3000	21.0000	19.2000	19.5000	+143.750%	50	116	-98.051%
2026-05-20	8.0000	8.0000	8.0000	8.0000	-11.602%	1	116	-95.250%
2026-05-13	9.0500	9.2300	9.0500	9.0500	-13.810%	5	89	-95.801%
2026-04-27	10.5000	10.5000	10.4000	10.5000	-12.500%	5	84	-96.381%
2026-04-23	12.0000	12.0000	12.0000	12.0000	-17.241%	1	79	-96.833%
2026-04-14	14.5000	14.5000	14.5000	14.5000	-4.101%	4	78	-97.379%
2026-04-13	15.1200	15.1200	15.1200	15.1200	-21.699%	10	78	-97.487%
2026-04-10	20.0000	20.0000	19.3100	19.3100	+18.758%	9	88	-98.032%
2026-04-09	15.6400	16.2600	15.6400	16.2600	+54.857%	11	85	-97.663%
2026-04-08	10.5000	10.5000	10.5000	10.5000	-2.326%	3	74	-96.381%
2026-03-02	10.7500	10.7500	10.7500	10.7500	-22.662%	10	71	-96.465%
2026-02-26	13.9000	13.9000	13.9000	13.9000	0.000%	7	61	-97.266%
2026-02-18	13.3000	14.0000	13.3000	13.9000	-12.853%	47	68	-97.266%
2026-02-17	15.9500	15.9500	15.9500	15.9500	+23.932%	5	21	-97.618%
2026-02-13	12.9000	14.3000	12.8700	12.8700	+7.250%	14	3	-97.047%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+33.333%	2	3	-96.833%
2026-02-06	9.0000	9.0000	9.0000	9.0000	0.000%	2	3	-95.778%