Dark

INTU20260918P300
INTU Sep 18 2026 300.00 Put (INTU260918P00300000)
option OPRA

EOD

Aug 27, 2026

1.79-20.796%(-0.47)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.6000	3.0800	1.7700	1.7900	-20.796%	117	2,507	0.000%
2026-08-26	4.5000	5.0000	2.0000	2.2600	-44.878%	635	2,500	-20.796%
2026-08-25	2.8000	4.1000	2.6500	4.1000	+75.966%	885	2,435	-56.341%
2026-08-24	3.3000	3.3000	2.2500	2.3300	-29.394%	573	1,788	-23.176%
2026-08-21	4.0500	4.1700	3.1000	3.3000	-19.512%	76	2,159	-45.758%
2026-08-20	4.3400	4.8000	4.0000	4.1000	-6.818%	92	2,176	-56.341%
2026-08-19	5.5000	6.1000	4.4000	4.4000	-27.273%	171	2,173	-59.318%
2026-08-18	6.5000	6.7400	5.5400	6.0500	-28.402%	60	2,188	-70.413%
2026-08-17	7.7500	9.1000	7.7500	8.4500	+30.000%	74	2,175	-78.817%
2026-08-14	6.1300	8.0200	6.1300	6.5000	-0.459%	127	2,152	-72.462%
2026-08-13	9.5000	10.4000	6.3100	6.5300	-36.293%	102	2,125	-72.588%
2026-08-12	11.0000	11.4000	10.2000	10.2500	+2.912%	16	2,136	-82.537%
2026-08-11	11.5500	11.5500	9.9600	9.9600	-13.542%	50	2,130	-82.028%
2026-08-10	15.2000	15.2000	11.3000	11.5200	-19.441%	19	2,120	-84.462%
2026-08-07	15.2000	15.2000	12.5000	14.3000	-15.882%	113	2,122	-87.483%
2026-08-06	17.7000	18.4000	17.0000	17.0000	+9.677%	114	2,222	-89.471%
2026-08-05	16.5000	18.1000	15.5000	15.5000	-12.429%	29	2,219	-88.452%
2026-08-04	19.1200	19.4400	17.5500	17.7000	-4.324%	35	2,226	-89.887%
2026-08-03	17.0000	19.5000	16.2300	18.5000	-8.234%	179	2,242	-90.324%
2026-07-31	21.9900	22.0000	20.1600	20.1600	-2.609%	7	2,083	-91.121%
2026-07-30	19.7000	25.2000	19.7000	20.7000	+36.905%	310	2,082	-91.353%
2026-07-29	19.5000	19.5000	14.6500	15.1200	-30.547%	569	1,844	-88.161%
2026-07-28	22.0500	22.0500	19.3900	21.7700	-8.143%	10	1,416	-91.778%
2026-07-27	25.7000	25.7000	23.7000	23.7000	-18.276%	31	1,419	-92.447%
2026-07-24	31.2000	31.2000	29.0000	29.0000	-13.043%	16	1,419	-93.828%
2026-07-22	32.3500	33.3500	32.3500	33.3500	-0.448%	3	1,428	-94.633%
2026-07-21	31.7700	33.5000	31.6600	33.5000	-3.458%	5	1,428	-94.657%
2026-07-20	35.0500	35.0500	34.7000	34.7000	+6.835%	2	1,427	-94.841%
2026-07-17	31.0000	32.4800	30.7000	32.4800	+2.622%	13	1,425	-94.489%
2026-07-16	37.7000	37.7000	30.0000	31.6500	-18.217%	60	1,429	-94.344%
2026-07-15	35.5000	38.7000	35.2000	38.7000	+8.403%	73	1,420	-95.375%
2026-07-14	37.0500	37.0500	35.7000	35.7000	+8.841%	26	1,456	-94.986%
2026-07-13	35.7200	35.7200	31.2000	32.8000	-21.625%	10	1,443	-94.543%
2026-07-10	41.9000	43.5400	41.1900	41.8500	-5.317%	33	1,444	-95.723%
2026-07-09	48.8000	48.8000	44.2000	44.2000	-3.388%	6	1,442	-95.950%
2026-07-08	45.0000	46.5500	44.8900	45.7500	+15.823%	12	1,442	-96.087%
2026-07-07	42.9000	42.9000	39.4000	39.5000	-14.130%	6	1,440	-95.468%
2026-07-06	46.0000	46.0000	46.0000	46.0000	+5.384%	2	1,441	-96.109%
2026-07-02	45.2300	45.2400	43.6500	43.6500	-6.210%	7	1,439	-95.899%
2026-07-01	45.6800	46.5400	45.6800	46.5400	-3.843%	11	1,439	-96.154%
2026-06-26	53.9500	53.9500	47.8800	48.4000	-15.591%	27	1,440	-96.302%
2026-06-25	57.3400	57.3400	57.3400	57.3400	+14.497%	1	1,424	-96.878%
2026-06-24	52.3000	52.3000	49.0000	50.0800	-7.856%	10	1,424	-96.426%
2026-06-23	54.3500	54.3500	54.3500	54.3500	-4.482%	2	1,423	-96.707%
2026-06-22	53.0700	59.6000	53.0700	56.9000	+7.358%	5	1,425	-96.854%
2026-06-18	51.0800	53.0000	51.0800	53.0000	+8.318%	10	1,431	-96.623%
2026-06-17	43.3000	49.0000	43.3000	48.9300	+10.701%	18	1,431	-96.342%
2026-06-16	44.2000	44.2000	44.2000	44.2000	+1.376%	1	1,431	-95.950%
2026-06-15	43.2000	43.6000	40.6000	43.6000	-7.372%	37	1,432	-95.894%
2026-06-12	50.9700	50.9700	47.0700	47.0700	+0.149%	11	1,435	-96.197%
2026-06-11	45.4700	49.7000	45.4000	47.0000	+9.685%	17	1,435	-96.191%
2026-06-10	42.7200	43.5000	42.0000	42.8500	+10.126%	17	1,439	-95.823%
2026-06-09	35.0000	39.6700	35.0000	38.9100	+12.003%	19	1,440	-95.400%
2026-06-08	39.0000	39.0000	34.7300	34.7400	-9.461%	16	1,444	-94.847%
2026-06-05	34.4000	38.4400	34.4000	38.3700	+9.285%	11	1,453	-95.335%
2026-06-04	31.9000	35.2000	31.7600	35.1100	+12.208%	9	1,455	-94.902%
2026-06-03	30.1000	32.0000	30.1000	31.2900	+12.392%	13	1,455	-94.279%
2026-06-02	28.6000	30.0000	27.2000	27.8400	+41.320%	40	1,450	-93.570%
2026-06-01	20.9000	20.9000	18.1900	19.7000	-16.948%	69	1,442	-90.914%
2026-05-29	27.7500	28.5100	23.7200	23.7200	-15.887%	57	1,406	-92.454%
2026-05-28	29.3000	29.5000	28.2000	28.2000	-14.545%	9	1,397	-93.652%
2026-05-27	34.9800	34.9800	30.3100	33.0000	-4.237%	36	1,388	-94.576%
2026-05-26	27.8000	34.9000	27.8000	34.4600	+28.582%	1,015	1,379	-94.806%
2026-05-22	31.9000	32.0000	26.8000	26.8000	-16.459%	86	681	-93.321%
2026-05-21	32.0000	34.5000	31.2400	32.0800	+129.143%	665	666	-94.420%
2026-05-20	14.0300	14.1000	13.8000	14.0000	+28.440%	13	666	-87.214%
2026-05-19	11.0000	11.0000	10.9000	10.9000	-12.800%	5	791	-83.578%
2026-05-18	13.0000	13.0000	12.5000	12.5000	-7.407%	7	791	-85.680%
2026-05-15	14.5800	14.5800	13.5000	13.5000	-14.987%	11	791	-86.741%
2026-05-14	15.8800	15.8800	15.8800	15.8800	+10.278%	1	795	-88.728%
2026-05-08	14.4000	14.4000	14.4000	14.4000	+10.769%	1	794	-87.569%
2026-05-07	13.1000	13.1000	13.0000	13.0000	-12.162%	21	793	-86.231%
2026-05-06	14.9000	15.3000	14.8000	14.8000	+8.029%	22	772	-87.905%
2026-05-05	14.0000	14.0000	13.3000	13.7000	+0.735%	17	755	-86.934%
2026-05-04	13.6000	13.6000	13.6000	13.6000	-2.857%	1	758	-86.838%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-12.500%	5	755	-87.214%
2026-04-29	16.0000	16.0000	16.0000	16.0000	+8.254%	1	755	-88.813%
2026-04-28	14.7800	14.7800	14.7800	14.7800	-14.070%	1	755	-87.889%
2026-04-24	17.3300	17.3300	17.1000	17.2000	-10.881%	4	756	-89.593%
2026-04-23	19.3000	19.3000	19.3000	19.3000	+35.629%	3	755	-90.725%
2026-04-22	14.2300	14.2300	14.2300	14.2300	-5.133%	1	753	-87.421%
2026-04-20	15.8000	15.8000	15.0000	15.0000	-15.254%	2	753	-88.067%
2026-04-16	17.2000	17.7000	17.2000	17.7000	-28.049%	5	754	-89.887%
2026-04-13	25.3800	25.3800	24.6000	24.6000	-13.350%	4	756	-92.724%
2026-04-10	28.0000	30.0000	28.0000	28.3900	+18.341%	4	756	-93.695%
2026-04-09	20.5000	23.9900	20.5000	23.9900	+59.933%	10	754	-92.539%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+10.294%	1	749	-88.067%
2026-03-30	13.6000	13.6000	13.6000	13.6000	-3.203%	1	748	-86.838%
2026-03-27	14.0500	14.0500	14.0500	14.0500	+17.083%	1	748	-87.260%
2026-03-24	11.5000	12.0000	11.5000	12.0000	+9.389%	2	747	-85.083%
2026-03-17	10.0000	10.9700	10.0000	10.9700	-19.219%	5	747	-83.683%
2026-03-13	13.7600	14.2000	13.4300	13.5800	+16.467%	32	747	-86.819%
2026-03-11	12.0000	12.0000	11.6600	11.6600	+10.731%	2	747	-84.648%
2026-03-10	10.5300	10.5300	10.5300	10.5300	-9.224%	3	747	-83.001%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-27.090%	10	747	-84.569%
2026-03-02	17.0600	17.0600	15.3000	15.9100	-14.920%	19	752	-88.749%
2026-02-27	18.1000	18.7000	18.1000	18.7000	-33.594%	2	735	-90.428%
2026-02-24	29.0000	29.0000	27.8000	28.1600	-8.571%	44	735	-93.643%
2026-02-23	29.6000	30.8000	29.4400	30.8000	+36.889%	43	698	-94.188%
2026-02-20	23.0000	23.0100	22.5000	22.5000	-6.250%	400	656	-92.044%
2026-02-17	22.1000	24.1600	22.1000	24.0000	+18.930%	26	270	-92.542%
2026-02-13	19.9000	20.1800	19.9000	20.1800	+34.533%	5	259	-91.130%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+10.538%	1	259	-88.067%
2026-02-10	11.9700	13.5700	11.9700	13.5700	+1.269%	7	259	-86.809%
2026-02-05	13.3000	13.4000	13.3000	13.4000	+5.512%	250	252	-86.642%
2026-02-03	9.2000	12.7000	9.2000	12.7000	+136.059%	15	15	-85.906%
2026-01-30	5.3800	5.3800	5.3800	5.3800	0.000%	1	1	-66.729%