Dark

INTU20260918P350
INTU Sep 18 2026 350.00 Put (INTU260918P00350000)
option OPRA

EOD

Aug 27, 2026

16.00-17.907%(-3.49)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.7500	19.7500	16.0000	16.0000	-17.907%	7	891	0.000%
2026-08-26	24.9000	24.9000	16.8300	19.4900	+2.042%	80	888	-17.907%
2026-08-25	15.3500	19.1000	15.3500	19.1000	+42.537%	52	859	-16.230%
2026-08-24	15.8000	15.8000	12.9600	13.4000	-12.704%	521	846	+19.403%
2026-08-21	17.6200	17.6200	14.3600	15.3500	-12.286%	31	518	+4.235%
2026-08-20	18.1000	18.9200	17.5000	17.5000	-9.326%	16	521	-8.571%
2026-08-19	19.0000	19.3000	18.4000	19.3000	-19.078%	10	519	-17.098%
2026-08-18	26.4000	26.4000	21.6700	23.8500	-20.367%	31	522	-32.914%
2026-08-17	28.7000	31.7000	28.7000	29.9500	+15.637%	9	516	-46.578%
2026-08-14	23.1500	27.6000	21.4000	25.9000	+1.569%	294	518	-38.224%
2026-08-13	30.0000	31.7000	25.5000	25.5000	-23.423%	96	417	-37.255%
2026-08-11	33.3000	33.3000	33.3000	33.3000	-6.983%	1	333	-51.952%
2026-08-10	35.8000	35.8000	35.8000	35.8000	-4.533%	1	333	-55.307%
2026-08-07	37.5000	37.5000	37.5000	37.5000	-12.892%	2	334	-57.333%
2026-08-05	45.1000	45.3000	43.0500	43.0500	-8.013%	23	334	-62.834%
2026-08-04	46.8000	46.8000	46.8000	46.8000	+12.771%	67	321	-65.812%
2026-07-29	41.5000	41.5000	41.5000	41.5000	-14.574%	1	266	-61.446%
2026-07-28	47.0000	48.5800	47.0000	48.5800	-26.394%	4	267	-67.065%
2026-07-24	66.0000	66.0000	66.0000	66.0000	-12.000%	1	267	-75.758%
2026-07-23	75.0000	75.0000	75.0000	75.0000	+7.143%	1	267	-78.667%
2026-07-22	70.0000	70.0000	70.0000	70.0000	-14.634%	10	267	-77.143%
2026-07-10	82.0000	82.0000	82.0000	82.0000	-9.612%	1	257	-80.488%
2026-07-09	90.7200	90.7200	90.7200	90.7200	+16.757%	5	257	-82.363%
2026-07-07	77.7000	77.7000	77.7000	77.7000	-8.920%	1	255	-79.408%
2026-07-06	83.7300	85.3100	83.0500	85.3100	+2.746%	4	256	-81.245%
2026-07-02	83.9200	83.9200	83.0300	83.0300	-6.234%	2	258	-80.730%
2026-06-29	88.5500	88.5500	88.5500	88.5500	-4.682%	1	258	-81.931%
2026-06-18	93.1300	93.1300	92.7300	92.9000	+12.743%	7	257	-82.777%
2026-06-17	82.4000	82.4000	82.4000	82.4000	+0.919%	1	257	-80.583%
2026-06-16	82.2000	82.2000	81.6500	81.6500	+5.627%	11	257	-80.404%
2026-06-15	80.0000	80.0000	77.3000	77.3000	-9.823%	6	254	-79.301%
2026-06-12	89.4000	90.0000	85.7200	85.7200	+5.762%	9	254	-81.335%
2026-06-11	81.0500	81.0500	81.0500	81.0500	+4.379%	1	251	-80.259%
2026-06-10	77.0000	77.6500	77.0000	77.6500	+7.177%	2	251	-79.395%
2026-06-09	72.4500	72.4500	72.4500	72.4500	+1.060%	1	252	-77.916%
2026-06-05	71.6900	71.6900	71.6900	71.6900	+8.621%	1	251	-77.682%
2026-06-04	66.0000	66.0000	66.0000	66.0000	+6.883%	1	251	-75.758%
2026-06-03	61.7500	61.7500	61.7500	61.7500	+58.740%	2	251	-74.089%
2026-06-01	39.3000	39.3000	38.9000	38.9000	-20.287%	3	253	-58.869%
2026-05-29	51.0000	51.0000	48.8000	48.8000	-25.096%	3	251	-67.213%
2026-05-26	57.6200	65.1500	57.6200	65.1500	+16.966%	10	254	-75.441%
2026-05-22	60.0000	60.3500	55.3400	55.7000	-11.136%	5	257	-71.275%
2026-05-21	61.0000	64.5500	60.3400	62.6800	+105.508%	21	257	-74.474%
2026-05-20	31.6000	33.4000	30.1000	30.5000	+18.217%	43	257	-47.541%
2026-05-19	23.0000	25.8000	22.9500	25.8000	-3.731%	18	264	-37.984%
2026-05-18	26.5000	27.7000	25.7900	26.8000	-8.532%	31	264	-40.299%
2026-05-15	29.5000	29.5000	29.2000	29.3000	-8.723%	24	264	-45.392%
2026-05-14	32.1000	32.1000	32.1000	32.1000	-10.335%	1	258	-50.156%
2026-05-13	31.4000	36.0000	31.4000	35.8000	+20.134%	70	271	-55.307%
2026-05-12	29.2000	29.8000	29.2000	29.8000	-1.974%	9	271	-46.309%
2026-05-11	29.7800	30.7600	27.8000	30.4000	+2.703%	17	271	-47.368%
2026-05-08	29.6000	29.6000	29.6000	29.6000	+6.859%	15	278	-45.946%
2026-05-07	27.7000	27.7000	27.7000	27.7000	-9.772%	2	268	-42.238%
2026-05-06	30.9000	30.9000	30.7000	30.7000	+4.957%	7	268	-47.883%
2026-05-05	28.4000	29.2500	28.2000	29.2500	-11.364%	7	271	-45.299%
2026-04-30	33.0000	33.0000	33.0000	33.0000	+2.804%	1	270	-51.515%
2026-04-29	32.1000	32.1000	32.1000	32.1000	+5.246%	1	270	-50.156%
2026-04-28	30.5100	30.5100	30.5000	30.5000	-5.864%	2	270	-47.541%
2026-04-27	32.5000	32.6000	32.4000	32.4000	+5.537%	4	270	-50.617%
2026-04-24	33.3000	33.3000	30.7000	30.7000	-13.933%	17	266	-47.883%
2026-04-23	35.2000	35.6700	35.2000	35.6700	+25.158%	4	278	-55.144%
2026-04-22	28.1000	28.5000	28.1000	28.5000	+1.786%	3	280	-43.860%
2026-04-21	27.1000	28.0000	27.0000	28.0000	-4.859%	4	280	-42.857%
2026-04-20	29.4300	29.4300	29.4300	29.4300	-9.167%	1	280	-45.634%
2026-04-17	32.6000	32.7000	32.4000	32.4000	-5.539%	21	280	-50.617%
2026-04-16	33.6000	34.3000	33.6000	34.3000	-18.001%	2	297	-53.353%
2026-04-14	40.9900	41.8300	40.9900	41.8300	-0.405%	3	297	-61.750%
2026-04-13	44.5500	44.5500	42.0000	42.0000	-18.129%	3	295	-61.905%
2026-04-10	49.4200	52.6000	49.4200	51.3000	+13.521%	17	295	-68.811%
2026-04-09	35.8000	45.1900	35.8000	45.1900	+45.915%	9	293	-64.594%
2026-04-08	30.0000	30.9700	28.6600	30.9700	+17.757%	14	293	-48.337%
2026-04-06	26.9000	26.9000	26.3000	26.3000	+3.953%	5	293	-39.163%
2026-04-01	26.4000	26.4000	25.2000	25.3000	+1.606%	26	288	-36.759%
2026-03-31	24.9000	24.9000	24.9000	24.9000	+1.633%	1	262	-35.743%
2026-03-30	24.8000	25.2000	24.4000	24.5000	-12.186%	55	263	-34.694%
2026-03-27	26.6000	27.9000	26.6000	27.9000	+13.878%	96	209	-42.652%
2026-03-25	24.7000	24.7000	24.5000	24.5000	+7.456%	3	129	-34.694%
2026-03-24	22.9500	22.9500	22.8000	22.8000	+14.000%	2	126	-29.825%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-0.990%	1	125	-20.000%
2026-03-19	20.4000	20.4000	20.2000	20.2000	-1.463%	2	125	-20.792%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-17.272%	1	123	-21.951%
2026-03-13	24.7800	24.7800	24.7800	24.7800	+6.352%	1	122	-35.432%
2026-03-12	23.7000	23.9000	23.2000	23.3000	+25.269%	24	122	-31.330%
2026-03-09	17.6700	18.6100	17.6700	18.6000	+3.737%	5	98	-13.978%
2026-03-06	18.3000	18.3000	17.9300	17.9300	-14.619%	2	96	-10.764%
2026-03-05	22.6500	22.6500	19.6000	21.0000	-10.218%	44	96	-23.810%
2026-03-04	24.9000	25.3000	23.3900	23.3900	-7.183%	4	82	-31.595%
2026-03-03	27.7000	27.7000	25.1000	25.2000	-15.436%	6	81	-36.508%
2026-03-02	30.2000	30.2000	26.8000	29.8000	-7.883%	28	81	-46.309%
2026-02-27	32.0000	34.4800	32.0000	32.3500	-24.680%	11	76	-50.541%
2026-02-25	42.9500	42.9500	42.9500	42.9500	-16.113%	1	71	-62.747%
2026-02-24	50.8000	51.2000	50.8000	51.2000	-0.583%	9	71	-68.750%
2026-02-23	50.0000	51.5000	50.0000	51.5000	+29.073%	3	67	-68.932%
2026-02-20	41.7900	41.7900	39.9000	39.9000	-5.674%	2	66	-59.900%
2026-02-17	42.3000	42.3000	42.3000	42.3000	+19.661%	1	66	-62.175%
2026-02-12	35.3500	35.3500	35.3500	35.3500	+2.020%	1	67	-54.738%
2026-02-11	34.6500	34.6500	34.6500	34.6500	+62.295%	1	68	-53.824%
2026-02-10	21.3500	21.3500	21.3500	21.3500	-4.687%	1	67	-25.059%
2026-02-09	22.4000	22.4000	22.4000	22.4000	0.000%	1	66	-28.571%
2026-02-06	22.4000	22.4000	22.4000	22.4000	-9.312%	3	65	-28.571%
2026-02-03	21.0000	24.7000	20.5000	24.7000	+108.615%	54	62	-35.223%
2026-02-02	11.9600	11.9600	11.8400	11.8400	+8.824%	6	11	+35.135%
2026-01-30	9.5000	10.8800	9.5000	10.8800	-1.091%	6	11	+47.059%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+39.241%	1	5	+45.455%
2026-01-21	7.9000	7.9000	7.9000	7.9000	+79.545%	3	4	+102.532%
2025-06-25	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	+263.636%