Dark

INTU20260918P380
INTU Sep 18 2026 380.00 Put (INTU260918P00380000)
option OPRA

EOD

Aug 27, 2026

40.16+17.290%(+5.92)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	40.1600	40.1600	40.1600	40.1600	+17.290%	10	317	0.000%
2026-08-25	34.2400	34.2400	34.2400	34.2400	+25.651%	6	317	+17.290%
2026-08-24	28.4000	28.4000	27.2500	27.2500	-10.362%	3	315	+47.376%
2026-08-21	31.9900	31.9900	30.4000	30.4000	-9.792%	12	315	+32.105%
2026-08-20	33.7000	33.7000	33.7000	33.7000	-5.070%	3	313	+19.169%
2026-08-19	35.5000	35.5000	35.5000	35.5000	-12.776%	1	316	+13.127%
2026-08-18	40.9000	40.9000	40.6000	40.7000	-19.929%	3	316	-1.327%
2026-08-17	50.6300	50.8300	50.6200	50.8300	+11.469%	4	316	-20.992%
2026-08-14	46.7000	46.7000	45.6000	45.6000	-10.324%	2	318	-11.930%
2026-08-13	50.8500	50.8500	50.8500	50.8500	-19.286%	2	319	-21.023%
2026-08-07	63.0000	63.0000	63.0000	63.0000	-10.765%	2	319	-36.254%
2026-07-28	76.3300	76.3300	70.6000	70.6000	-11.640%	170	319	-43.116%
2026-07-27	83.8000	83.8000	79.9000	79.9000	-14.591%	13	425	-49.737%
2026-07-21	93.5500	93.5500	93.5500	93.5500	+4.525%	1	435	-57.071%
2026-07-16	95.6000	95.6000	89.5000	89.5000	-10.500%	11	436	-55.128%
2026-07-14	100.0000	100.0000	100.0000	100.0000	+7.043%	4	446	-59.840%
2026-07-13	95.0000	95.0000	93.4200	93.4200	-8.412%	7	444	-57.011%
2026-07-07	102.0000	102.0000	102.0000	102.0000	-11.458%	3	450	-60.627%
2026-07-06	115.2000	115.2000	115.2000	115.2000	-9.148%	1	447	-65.139%
2026-06-22	126.8100	126.8100	126.8000	126.8000	+7.732%	2	447	-68.328%
2026-06-18	117.7000	117.7000	117.7000	117.7000	+8.780%	10	455	-65.879%
2026-06-16	108.7900	108.7900	108.2000	108.2000	+8.200%	3	455	-62.884%
2026-06-15	100.0000	100.0000	100.0000	100.0000	-12.419%	2	453	-59.840%
2026-06-12	115.5500	115.5500	114.1800	114.1800	+8.289%	52	453	-64.827%
2026-06-11	105.4400	105.4400	105.4400	105.4400	+1.093%	4	453	-61.912%
2026-06-10	104.2500	104.3300	104.2500	104.3000	+7.139%	6	451	-61.496%
2026-06-09	96.2000	97.3500	96.2000	97.3500	+8.203%	16	457	-58.747%
2026-06-08	90.5500	90.5500	89.9700	89.9700	+5.847%	2	443	-55.363%
2026-06-04	85.0000	85.0000	85.0000	85.0000	+12.583%	2	443	-52.753%
2026-06-02	75.5000	75.5000	75.5000	75.5000	+26.149%	2	441	-46.808%
2026-06-01	59.8500	59.8500	59.8500	59.8500	-24.241%	1	441	-32.899%
2026-05-28	79.0000	79.0000	79.0000	79.0000	-11.385%	3	442	-49.165%
2026-05-27	89.1500	89.1500	89.1500	89.1500	+2.471%	10	439	-54.952%
2026-05-26	84.6000	87.3000	84.6000	87.0000	+14.564%	4	429	-53.839%
2026-05-22	75.9400	75.9400	75.9400	75.9400	-13.626%	1	429	-47.116%
2026-05-21	84.5000	87.9200	83.8900	87.9200	+97.130%	11	429	-54.322%
2026-05-20	46.5000	46.5000	43.7000	44.6000	+17.678%	88	429	-9.955%
2026-05-19	35.0000	39.5000	32.1000	37.9000	+1.337%	56	388	+5.963%
2026-05-18	43.6900	43.6900	37.4000	37.4000	-9.880%	43	388	+7.380%
2026-05-15	44.4300	44.4300	40.0000	41.5000	-14.079%	55	388	-3.229%
2026-05-14	51.1200	51.1200	47.4000	48.3000	-1.629%	27	407	-16.853%
2026-05-13	49.4000	51.6000	49.1000	49.1000	+15.802%	10	407	-18.208%
2026-05-12	42.4000	42.4000	42.4000	42.4000	-3.636%	1	407	-5.283%
2026-05-11	42.0000	44.0000	42.0000	44.0000	+3.286%	16	407	-8.727%
2026-05-08	45.0000	45.8400	42.6000	42.6000	+10.649%	304	413	-5.728%
2026-05-07	38.4300	38.5000	37.5500	38.5000	-13.093%	14	275	+4.312%
2026-05-06	44.9000	44.9000	44.3000	44.3000	+8.845%	4	275	-9.345%
2026-05-05	40.7000	40.7000	40.7000	40.7000	-9.576%	1	278	-1.327%
2026-05-01	41.3400	45.0200	41.3100	45.0100	+2.295%	10	274	-10.775%
2026-04-24	44.0000	44.0000	44.0000	44.0000	-13.215%	1	274	-8.727%
2026-04-23	50.7000	50.7000	50.7000	50.7000	+26.434%	1	273	-20.789%
2026-04-22	40.1000	40.1000	40.1000	40.1000	+1.237%	1	272	+0.150%
2026-04-21	38.0000	39.6100	38.0000	39.6100	-7.862%	3	270	+1.389%
2026-04-20	42.9900	42.9900	42.9900	42.9900	-4.573%	1	270	-6.583%
2026-04-17	45.0500	45.0500	45.0500	45.0500	-21.310%	1	270	-10.855%
2026-04-13	60.5000	60.5000	57.2500	57.2500	-14.168%	51	270	-29.852%
2026-04-10	66.1000	70.0000	66.1000	66.7000	+8.987%	4	224	-39.790%
2026-04-09	49.3800	61.2000	49.3800	61.2000	+37.220%	29	220	-34.379%
2026-04-08	39.9000	44.6000	39.9000	44.6000	+14.359%	4	240	-9.955%
2026-04-07	37.0500	39.0000	37.0500	39.0000	+4.334%	76	237	+2.974%
2026-04-06	37.3800	37.3800	37.3800	37.3800	+4.413%	1	302	+7.437%
2026-04-02	33.6000	35.9000	33.6000	35.8000	+1.416%	16	287	+12.179%
2026-04-01	37.5500	37.5500	35.3000	35.3000	+7.819%	17	287	+13.768%
2026-03-31	35.3900	35.3900	32.7400	32.7400	-15.835%	30	299	+22.663%
2026-03-27	38.9000	38.9000	38.9000	38.9000	+20.433%	1	269	+3.239%
2026-03-26	31.4000	32.7000	31.4000	32.3000	-8.499%	30	270	+24.334%
2026-03-25	34.5000	35.8000	34.5000	35.3000	+9.288%	9	240	+13.768%
2026-03-24	33.8000	33.8000	32.3000	32.3000	+14.947%	3	232	+24.334%
2026-03-23	28.1000	28.1000	28.1000	28.1000	-0.355%	1	230	+42.918%
2026-03-20	28.1000	28.7000	27.9000	28.2000	+1.805%	24	229	+42.411%
2026-03-19	26.4700	27.7000	26.4700	27.7000	-4.811%	6	207	+44.982%
2026-03-18	28.9000	29.1000	28.8000	29.1000	+6.985%	6	203	+38.007%
2026-03-17	27.6000	27.6000	27.2000	27.2000	-8.108%	6	197	+47.647%
2026-03-16	31.8700	31.8700	29.6000	29.6000	-13.703%	2	191	+35.676%
2026-03-13	34.3000	34.3000	34.3000	34.3000	+6.854%	1	189	+17.085%
2026-03-12	32.0000	32.1000	32.0000	32.1000	+15.054%	22	188	+25.109%
2026-03-10	28.8000	28.8000	27.9000	27.9000	+13.971%	28	166	+43.943%
2026-03-06	24.4800	24.4800	24.4800	24.4800	-13.803%	1	141	+64.052%
2026-03-05	30.6700	30.6700	28.4000	28.4000	-13.939%	2	141	+41.408%
2026-03-04	33.1000	33.1000	33.0000	33.0000	-11.290%	4	140	+21.697%
2026-03-03	37.2000	37.2000	37.2000	37.2000	-8.148%	1	136	+7.957%
2026-03-02	39.8200	40.6000	39.8200	40.5000	-8.578%	4	135	-0.840%
2026-02-27	43.8000	44.3000	43.8000	44.3000	-11.205%	9	132	-9.345%
2026-02-26	51.8100	51.8100	49.4000	49.8900	-26.198%	20	123	-19.503%
2026-02-24	67.6000	67.9000	67.6000	67.6000	+23.448%	10	109	-40.592%
2026-02-20	55.7900	55.7900	53.7000	54.7600	-1.155%	3	99	-26.662%
2026-02-19	55.7000	56.1000	55.3000	55.4000	+13.061%	14	100	-27.509%
2026-02-12	49.0000	49.0000	49.0000	49.0000	+3.814%	1	88	-18.041%
2026-02-11	38.4300	48.6500	38.4300	47.2000	+39.069%	5	88	-14.915%
2026-02-05	33.9400	33.9400	33.9400	33.9400	-5.722%	1	88	+18.326%
2026-02-04	36.0200	36.1300	36.0000	36.0000	+5.665%	10	88	+11.556%
2026-02-03	34.4500	35.7500	34.0700	34.0700	+209.727%	84	84	+17.875%
2026-01-22	11.3000	11.3000	11.0000	11.0000	-6.542%	6	32	+265.091%
2026-01-21	11.7700	11.7700	11.7700	11.7700	+194.250%	4	35	+241.206%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-20.000%	1	35	+904.000%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-28.571%	4	35	+703.200%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+59.091%	30	31	+473.714%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-29.374%	30	31	+812.727%
2025-08-11	6.2300	6.2300	6.2300	6.2300	0.000%	1	1	+544.623%