Dark

INTU20260918P320
INTU Sep 18 2026 320.00 Put (INTU260918P00320000)
option OPRA

EOD

Aug 27, 2026

5.25-12.060%(-0.72)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.0100	8.2200	4.0100	5.2500	-12.060%	55	1,036	0.000%
2026-08-26	12.0700	12.0700	5.6000	5.9700	-26.658%	199	1,029	-12.060%
2026-08-25	5.9800	8.1600	5.9800	8.1400	+64.113%	77	1,009	-35.504%
2026-08-24	6.2900	6.7000	4.9600	4.9600	-24.848%	44	990	+5.847%
2026-08-21	7.9400	8.2000	6.0500	6.6000	-17.500%	76	980	-20.455%
2026-08-20	8.1000	8.4800	7.7500	8.0000	-3.614%	14	960	-34.375%
2026-08-19	10.7200	10.7200	8.3000	8.3000	-27.574%	33	960	-36.747%
2026-08-18	12.7500	12.7500	10.1700	11.4600	-24.605%	296	963	-54.188%
2026-08-17	14.2000	16.4000	13.8300	15.2000	+21.600%	61	729	-65.461%
2026-08-14	11.0000	14.0600	10.8000	12.5000	+8.413%	188	712	-58.000%
2026-08-13	16.2000	16.2000	11.1300	11.5300	-34.039%	56	646	-54.467%
2026-08-12	17.6000	19.2000	17.4800	17.4800	+0.460%	21	641	-69.966%
2026-08-11	17.6600	17.7000	17.4000	17.4000	-7.888%	12	638	-69.828%
2026-08-10	23.0000	23.0000	18.7000	18.8900	-18.048%	19	629	-72.208%
2026-08-07	21.3500	23.0500	21.0500	23.0500	-13.960%	6	615	-77.223%
2026-08-06	27.7000	28.1000	26.2000	26.7900	+15.474%	20	611	-80.403%
2026-08-05	25.6000	27.3000	23.2000	23.2000	-17.467%	65	603	-77.371%
2026-08-04	31.2000	31.2000	28.1100	28.1100	-3.700%	7	594	-81.323%
2026-08-03	28.0000	29.1900	26.5000	29.1900	-3.980%	415	590	-82.014%
2026-07-31	31.7800	31.9000	30.4000	30.4000	-0.556%	4	273	-82.730%
2026-07-30	28.9100	36.2000	27.4400	30.5700	+28.987%	67	272	-82.826%
2026-07-29	25.0000	25.2000	23.7000	23.7000	-20.603%	3	245	-77.848%
2026-07-28	29.1000	29.8500	28.8500	29.8500	-12.872%	5	246	-82.412%
2026-07-27	35.0000	35.0000	34.2600	34.2600	-27.261%	9	248	-84.676%
2026-07-22	46.3000	47.2000	46.3000	47.1000	+10.279%	34	240	-88.854%
2026-07-20	42.7100	42.7100	42.7100	42.7100	+6.775%	1	209	-87.708%
2026-07-17	40.0000	40.0000	40.0000	40.0000	-20.160%	5	208	-86.875%
2026-07-16	50.5000	50.5000	50.1000	50.1000	-1.861%	2	208	-89.521%
2026-07-14	51.0500	51.0500	51.0500	51.0500	+12.445%	1	210	-89.716%
2026-07-13	45.3000	45.4000	45.3000	45.4000	-23.530%	4	210	-88.436%
2026-07-08	60.3000	61.1000	59.3700	59.3700	+12.125%	5	206	-91.157%
2026-07-07	53.5800	53.5800	52.9500	52.9500	-12.983%	2	208	-90.085%
2026-07-02	60.8500	60.8500	60.8500	60.8500	+1.417%	2	209	-91.372%
2026-07-01	62.8000	62.8000	60.0000	60.0000	-4.459%	4	209	-91.250%
2026-06-29	62.8000	62.8000	62.8000	62.8000	-0.507%	1	211	-91.640%
2026-06-26	65.7200	65.7200	63.1200	63.1200	-11.819%	3	211	-91.683%
2026-06-23	71.5800	71.5800	71.5800	71.5800	+25.579%	2	211	-92.666%
2026-06-17	57.0000	57.0000	57.0000	57.0000	-4.523%	2	209	-90.789%
2026-06-16	59.7000	59.7000	59.7000	59.7000	+4.134%	2	209	-91.206%
2026-06-15	55.6600	57.3300	52.7100	57.3300	-8.637%	7	209	-90.842%
2026-06-12	65.7000	65.7000	62.7500	62.7500	+4.409%	4	209	-91.633%
2026-06-11	58.3500	62.6000	58.1000	60.1000	+10.275%	10	209	-91.265%
2026-06-10	54.5000	54.5000	54.5000	54.5000	+7.708%	1	204	-90.367%
2026-06-09	45.8700	50.6000	45.8700	50.6000	+10.529%	2	204	-89.625%
2026-06-08	45.8500	45.8500	45.7800	45.7800	-8.623%	2	204	-88.532%
2026-06-05	45.8000	50.1000	45.8000	50.1000	+7.511%	13	206	-89.521%
2026-06-04	42.4700	46.6000	42.4700	46.6000	+10.531%	5	211	-88.734%
2026-06-03	40.5800	42.1600	40.5800	42.1600	+12.128%	3	213	-87.547%
2026-06-02	33.0000	40.3800	33.0000	37.6000	+36.877%	43	215	-86.037%
2026-06-01	28.1800	28.3000	25.0000	27.4700	-17.134%	32	215	-80.888%
2026-05-29	33.6000	34.0000	32.5700	33.1500	-16.246%	44	206	-84.163%
2026-05-28	39.0000	39.5800	38.3000	39.5800	-8.802%	13	185	-86.736%
2026-05-27	43.4000	43.4000	43.4000	43.4000	-4.615%	2	180	-87.903%
2026-05-26	41.8000	45.5000	41.8000	45.5000	+21.528%	27	180	-88.462%
2026-05-22	41.8000	42.5000	37.4400	37.4400	-13.233%	19	168	-85.978%
2026-05-21	37.0000	46.0000	37.0000	43.1500	+116.834%	35	167	-87.833%
2026-05-20	19.9200	20.0000	19.6000	19.9000	-16.211%	15	167	-73.618%
2026-05-13	22.6700	23.9000	22.3800	23.7500	+18.454%	121	167	-77.895%
2026-05-12	18.4000	20.0500	18.4000	20.0500	+4.974%	2	149	-73.815%
2026-05-05	19.6000	19.6000	18.2000	19.1000	+9.143%	42	149	-72.513%
2026-05-04	17.5000	17.5000	17.5000	17.5000	-28.862%	1	113	-70.000%
2026-04-23	24.6000	24.6000	24.6000	24.6000	+29.474%	1	113	-78.659%
2026-04-22	19.0000	19.0000	19.0000	19.0000	-1.042%	1	113	-72.368%
2026-04-21	19.2000	19.2000	19.2000	19.2000	-8.571%	2	113	-72.656%
2026-04-17	21.0000	21.0000	21.0000	21.0000	-38.561%	1	113	-75.000%
2026-04-13	34.1800	34.1800	34.1800	34.1800	-6.279%	1	113	-84.640%
2026-04-10	35.4100	37.7000	35.4100	36.4700	+14.219%	4	114	-85.605%
2026-04-09	27.6000	32.0000	27.6000	31.9300	+83.506%	8	113	-83.558%
2026-04-06	17.4000	17.4000	17.4000	17.4000	+0.578%	1	113	-69.828%
2026-03-30	17.3000	17.3000	17.3000	17.3000	-3.889%	2	113	-69.653%
2026-03-27	18.0000	18.0000	18.0000	18.0000	+6.952%	5	111	-70.833%
2026-03-26	16.9300	16.9300	16.8300	16.8300	+20.818%	6	108	-68.806%
2026-03-05	13.9300	13.9300	13.9300	13.9300	-30.000%	1	107	-62.312%
2026-03-03	19.9000	19.9000	19.9000	19.9000	-24.962%	1	107	-73.618%
2026-02-26	26.5200	26.5200	26.5200	26.5200	-23.130%	1	107	-80.204%
2026-02-24	34.3200	34.5000	32.4000	34.5000	+2.985%	101	107	-84.783%
2026-02-23	33.5000	33.5000	33.5000	33.5000	+15.120%	1	11	-84.328%
2026-02-20	29.1000	29.1000	29.1000	29.1000	+17.339%	1	10	-81.959%
2026-02-12	25.0500	25.0500	24.8000	24.8000	+57.661%	3	9	-78.831%
2026-02-06	15.7400	15.7400	15.7300	15.7300	-4.667%	2	9	-66.624%
2026-02-03	12.7000	16.5000	12.7000	16.5000	+269.955%	8	8	-68.182%
2026-01-28	4.4600	4.4600	4.4600	4.4600	-8.607%	1	1	+17.713%
2026-01-26	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	+7.582%