Dark

INTU20260918P340
INTU Sep 18 2026 340.00 Put (INTU260918P00340000)
option OPRA

EOD

Aug 27, 2026

12.20-4.688%(-0.60)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	16.0000	16.0000	11.2200	12.2000	-4.688%	18	323	0.000%
2026-08-26	25.3000	25.3000	11.6000	12.8000	-11.846%	93	328	-4.688%
2026-08-25	12.8800	14.5200	12.4500	14.5200	+48.923%	56	299	-15.978%
2026-08-24	11.7000	11.7000	9.7000	9.7500	-15.217%	44	307	+25.128%
2026-08-21	13.2000	13.2000	11.0000	11.5000	-15.441%	56	308	+6.087%
2026-08-20	15.0000	15.0000	13.6000	13.6000	-6.593%	66	296	-10.294%
2026-08-19	18.2500	18.2500	14.3600	14.5600	-17.273%	17	278	-16.209%
2026-08-18	17.5000	19.3000	17.5000	17.6000	-31.250%	13	267	-30.682%
2026-08-17	23.6300	26.7000	23.6000	25.6000	+24.272%	45	260	-52.344%
2026-08-14	18.4700	22.7000	18.4700	20.6000	+1.678%	78	236	-40.777%
2026-08-13	20.2600	20.2600	20.2600	20.2600	-28.283%	10	216	-39.783%
2026-08-12	28.2500	28.2500	28.2500	28.2500	-4.042%	1	206	-56.814%
2026-08-11	29.4400	29.4400	29.4400	29.4400	+0.136%	1	205	-58.560%
2026-08-10	32.2000	32.2000	28.7000	29.4000	-8.125%	39	205	-58.503%
2026-08-07	29.4000	32.0000	29.4000	32.0000	-21.124%	24	202	-61.875%
2026-08-06	40.5700	40.5700	40.5700	40.5700	+15.914%	2	181	-69.929%
2026-08-05	38.7000	38.7000	35.0000	35.0000	-12.281%	21	181	-65.143%
2026-08-03	39.9000	39.9000	39.9000	39.9000	-5.896%	1	186	-69.424%
2026-07-31	42.4000	42.4000	42.4000	42.4000	-7.826%	1	187	-71.226%
2026-07-30	49.2000	49.3000	46.0000	46.0000	+40.931%	19	186	-73.478%
2026-07-29	36.0300	36.0300	32.6400	32.6400	-26.980%	4	185	-62.623%
2026-07-28	40.9000	44.7000	40.9000	44.7000	-8.402%	22	189	-72.707%
2026-07-27	48.8000	48.8000	48.8000	48.8000	-16.151%	2	195	-75.000%
2026-07-24	58.2000	58.2000	58.2000	58.2000	-1.689%	1	195	-79.038%
2026-07-17	59.2000	59.2000	59.2000	59.2000	+4.042%	1	194	-79.392%
2026-07-16	56.9000	56.9000	56.9000	56.9000	-8.638%	1	195	-78.559%
2026-07-13	62.2800	62.2800	62.2800	62.2800	-14.462%	10	194	-80.411%
2026-07-10	71.3900	72.8100	71.3900	72.8100	-9.271%	4	195	-83.244%
2026-07-06	80.2500	80.2500	80.2500	80.2500	-3.719%	1	193	-84.798%
2026-06-18	83.3500	83.3500	83.3500	83.3500	+15.427%	1	193	-85.363%
2026-06-17	72.2100	72.2100	72.2100	72.2100	-1.527%	1	193	-83.105%
2026-06-16	72.0400	73.3300	72.0400	73.3300	-4.306%	2	193	-83.363%
2026-06-12	79.3000	79.3000	76.6300	76.6300	+0.433%	3	193	-84.079%
2026-06-11	76.3300	76.3300	76.3000	76.3000	+30.205%	3	193	-84.010%
2026-06-09	58.6000	58.6000	58.6000	58.6000	-2.089%	1	195	-79.181%
2026-06-08	59.8500	59.8500	59.8500	59.8500	-5.896%	1	195	-79.616%
2026-06-05	63.6000	63.6000	63.6000	63.6000	+17.106%	3	194	-80.818%
2026-06-03	55.1000	55.1000	54.2900	54.3100	+12.560%	14	197	-77.536%
2026-06-02	51.3100	51.3100	48.2500	48.2500	+33.103%	5	207	-74.715%
2026-06-01	37.0200	37.1000	33.7700	36.2500	-15.756%	26	211	-66.345%
2026-05-29	45.3000	45.3000	42.9000	43.0300	-27.130%	5	206	-71.648%
2026-05-26	55.0000	59.0500	55.0000	59.0500	+9.251%	15	206	-79.340%
2026-05-22	54.4500	54.4500	54.0500	54.0500	-4.031%	5	211	-77.428%
2026-05-21	55.1800	57.4500	54.7500	56.3200	+122.609%	19	216	-78.338%
2026-05-20	28.2200	28.2200	25.3000	25.3000	+15.525%	3	216	-51.779%
2026-05-19	20.1000	21.9000	20.1000	21.9000	-2.882%	21	235	-44.292%
2026-05-18	24.2000	24.2000	22.5500	22.5500	-9.073%	5	235	-45.898%
2026-05-15	25.7000	26.1000	24.1000	24.8000	-12.367%	11	235	-50.806%
2026-05-14	28.3000	28.3000	28.3000	28.3000	-5.351%	1	239	-56.890%
2026-05-13	27.3200	31.4000	27.3200	29.9000	+17.255%	31	255	-59.197%
2026-05-08	25.4000	26.3600	25.4000	25.5000	+8.234%	15	255	-52.157%
2026-05-07	23.1000	23.5600	23.1000	23.5600	-3.045%	55	255	-48.217%
2026-05-05	24.8000	26.2000	24.3000	24.3000	+6.579%	63	251	-49.794%
2026-05-04	22.8000	22.8100	22.8000	22.8000	-10.588%	11	211	-46.491%
2026-05-01	25.5000	25.5000	25.5000	25.5000	-14.430%	13	207	-52.157%
2026-04-30	29.8000	29.8000	29.8000	29.8000	+9.559%	10	207	-59.060%
2026-04-29	27.7000	27.7000	27.2000	27.2000	-5.226%	2	217	-55.147%
2026-04-27	28.7000	28.7000	28.7000	28.7000	+5.515%	1	219	-57.491%
2026-04-24	29.4000	29.4000	27.0000	27.2000	-14.250%	48	218	-55.147%
2026-04-23	31.5000	31.7200	31.0100	31.7200	+24.882%	3	246	-61.538%
2026-04-22	25.4000	25.4000	25.3000	25.4000	+1.600%	39	246	-51.969%
2026-04-21	23.8000	25.0000	23.8000	25.0000	-3.957%	3	208	-51.200%
2026-04-20	26.0300	26.0300	26.0300	26.0300	-13.233%	1	208	-53.131%
2026-04-16	30.2000	30.2000	29.6000	30.0000	-19.679%	57	207	-59.333%
2026-04-14	35.6000	37.3500	35.6000	37.3500	-21.036%	13	215	-67.336%
2026-04-10	42.0800	48.4000	42.0800	47.3000	+17.079%	63	216	-74.207%
2026-04-09	32.6000	40.5000	32.6000	40.4000	+79.556%	17	166	-69.802%
2026-04-02	21.3000	23.1000	21.3000	22.5000	+3.687%	47	124	-45.778%
2026-03-30	22.2000	22.4000	21.7000	21.7000	+3.333%	11	124	-43.779%
2026-03-26	22.0000	22.0000	20.9400	21.0000	-2.778%	70	113	-41.905%
2026-03-25	21.2000	22.4000	21.2000	21.6000	+6.404%	11	72	-43.519%
2026-03-24	20.3000	20.3000	20.3000	20.3000	+13.408%	1	63	-39.901%
2026-03-20	17.9000	17.9000	17.9000	17.9000	-13.527%	1	62	-31.844%
2026-03-12	20.7000	20.7000	20.7000	20.7000	+16.949%	1	62	-41.063%
2026-03-10	17.7000	17.7000	17.7000	17.7000	-17.674%	1	62	-31.073%
2026-03-04	22.4000	22.4000	21.4000	21.5000	-14.000%	4	62	-43.256%
2026-03-03	26.0000	26.0000	25.0000	25.0000	+4.167%	8	60	-51.200%
2026-03-02	24.7000	24.7000	24.0000	24.0000	-19.732%	2	59	-49.167%
2026-02-27	28.9000	30.4000	28.9000	29.9000	-35.421%	24	59	-59.197%
2026-02-24	46.0000	46.3000	46.0000	46.3000	-4.378%	9	59	-73.650%
2026-02-23	45.9000	48.4200	45.9000	48.4200	+48.528%	11	50	-74.804%
2026-02-13	32.6000	32.6000	32.6000	32.6000	+0.493%	1	46	-62.577%
2026-02-12	31.3500	32.4400	31.3500	32.4400	+47.455%	2	46	-62.392%
2026-02-10	22.0000	22.0000	22.0000	22.0000	+10.442%	1	45	-44.545%
2026-02-05	19.9000	19.9200	19.9000	19.9200	-8.624%	3	44	-38.755%
2026-02-03	21.8000	21.8000	21.8000	21.8000	+124.049%	6	44	-44.037%
2026-01-29	9.7300	9.7300	9.7300	9.7300	+62.437%	1	39	+25.385%
2026-01-28	5.9900	5.9900	5.9900	5.9900	+5.458%	1	38	+103.673%
2026-01-26	5.6800	5.6800	5.6800	5.6800	-14.843%	1	38	+114.789%
2026-01-21	6.6700	6.6700	6.6700	6.6700	+138.214%	4	37	+82.909%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-3.448%	30	36	+335.714%
2025-09-30	2.9000	2.9000	2.9000	2.9000	-27.500%	30	36	+320.690%
2025-09-10	3.9000	4.1000	3.8000	4.0000	0.000%	12	6	+205.000%