Dark

INTU20260918P400
INTU Sep 18 2026 400.00 Put (INTU260918P00400000)
option OPRA

EOD

Aug 27, 2026

52.96-13.914%(-8.56)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	49.0000	52.9600	49.0000	52.9600	-13.914%	17	566	0.000%
2026-08-26	61.5200	61.5200	61.5200	61.5200	+23.040%	44	555	-13.914%
2026-08-25	50.0000	50.0000	50.0000	50.0000	+23.001%	1	599	+5.920%
2026-08-24	40.0000	40.6500	40.0000	40.6500	-5.023%	2	598	+30.283%
2026-08-21	44.9000	44.9000	42.8000	42.8000	-9.514%	3	600	+23.738%
2026-08-20	47.3000	47.3000	47.3000	47.3000	-12.666%	2	600	+11.966%
2026-08-18	54.6000	54.6000	54.1600	54.1600	-12.645%	44	602	-2.216%
2026-08-14	62.0000	62.0000	62.0000	62.0000	-16.968%	1	558	-14.581%
2026-08-07	78.6100	78.6100	74.6700	74.6700	-18.571%	3	559	-29.075%
2026-07-28	86.1000	91.7000	86.1000	91.7000	-5.171%	3	558	-42.246%
2026-07-27	96.7000	96.7000	96.7000	96.7000	-13.468%	1	558	-45.233%
2026-07-24	111.7500	111.7500	111.7500	111.7500	-1.106%	1	557	-52.609%
2026-07-20	117.7600	117.7600	113.0000	113.0000	-3.419%	2	558	-53.133%
2026-07-14	116.2000	117.0000	116.2000	117.0000	-3.624%	10	559	-54.735%
2026-07-07	121.4000	121.4000	121.4000	121.4000	-13.937%	1	562	-56.376%
2026-06-30	137.9700	141.0600	137.9700	141.0600	+7.417%	3	563	-62.456%
2026-06-29	131.3200	131.3200	131.3200	131.3200	-9.278%	2	565	-59.671%
2026-06-25	144.7500	144.7500	144.7500	144.7500	+6.984%	1	567	-63.413%
2026-06-24	135.3000	135.3000	135.3000	135.3000	-3.906%	20	568	-60.857%
2026-06-23	140.8000	140.8000	140.8000	140.8000	+1.514%	1	588	-62.386%
2026-06-18	138.7000	138.7000	138.7000	138.7000	+10.071%	20	608	-61.817%
2026-06-16	126.0100	126.0100	126.0100	126.0100	+4.659%	9	608	-57.972%
2026-06-10	120.4000	120.4000	120.4000	120.4000	+12.219%	2	613	-56.013%
2026-06-08	108.4500	108.4800	105.8000	107.2900	+2.817%	13	611	-50.638%
2026-06-04	104.3500	104.3500	104.3500	104.3500	+10.109%	9	600	-49.248%
2026-06-02	94.7700	94.7700	94.7700	94.7700	+31.079%	2	591	-44.117%
2026-06-01	69.6800	72.3000	69.6800	72.3000	-23.167%	11	589	-26.750%
2026-05-29	94.1000	94.1000	94.1000	94.1000	-9.257%	20	589	-43.719%
2026-05-26	100.3300	103.7000	100.3300	103.7000	+1.816%	2	569	-48.930%
2026-05-21	101.3600	102.6000	101.3600	101.8500	+81.228%	44	567	-48.002%
2026-05-20	57.1000	57.1000	54.2000	56.2000	+15.876%	14	567	-5.765%
2026-05-19	43.3000	49.8000	42.8700	48.5000	-0.615%	31	534	+9.196%
2026-05-18	47.9000	50.2000	47.1800	48.8000	-3.557%	13	534	+8.525%
2026-05-15	55.2600	55.2600	50.6000	50.6000	-13.058%	8	534	+4.664%
2026-05-14	60.6000	60.6000	58.2000	58.2000	-2.185%	2	532	-9.003%
2026-05-13	57.5000	59.5000	57.5000	59.5000	+10.492%	2	532	-10.992%
2026-05-12	53.8500	53.8500	53.8500	53.8500	-1.011%	2	532	-1.653%
2026-05-11	54.4000	54.4000	54.4000	54.4000	-1.270%	1	532	-2.647%
2026-05-06	52.6000	55.1200	52.3000	55.1000	+7.198%	8	534	-3.884%
2026-05-05	51.1000	52.0000	51.1000	51.4000	+8.165%	12	534	+3.035%
2026-05-04	47.5200	47.5200	47.5200	47.5200	-4.960%	2	532	+11.448%
2026-05-01	52.3900	52.3900	50.0000	50.0000	-12.587%	2	534	+5.920%
2026-04-30	57.2000	57.2000	57.2000	57.2000	+5.457%	1	534	-7.413%
2026-04-29	54.2400	54.2400	54.2400	54.2400	+1.955%	2	534	-2.360%
2026-04-24	58.0500	58.0500	53.2000	53.2000	-11.906%	26	534	-0.451%
2026-04-23	61.6000	61.6000	60.3900	60.3900	+22.744%	2	534	-12.303%
2026-04-21	47.7500	50.0000	46.7000	49.2000	-4.836%	50	531	+7.642%
2026-04-20	51.7000	51.7000	51.7000	51.7000	-5.657%	1	531	+2.437%
2026-04-17	56.1000	56.1000	54.8000	54.8000	-3.944%	12	531	-3.358%
2026-04-16	57.0500	57.0500	57.0500	57.0500	-10.622%	60	533	-7.169%
2026-04-15	63.8300	63.8300	63.8300	63.8300	-4.446%	4	473	-17.030%
2026-04-14	67.3000	67.3000	66.8000	66.8000	-2.482%	3	473	-20.719%
2026-04-13	68.5000	68.5000	68.5000	68.5000	-13.445%	1	471	-22.686%
2026-04-10	78.8000	79.1400	78.8000	79.1400	+12.767%	6	471	-33.081%
2026-04-09	59.7200	70.4000	59.7200	70.1800	+26.679%	13	466	-24.537%
2026-04-08	51.0000	55.4000	51.0000	55.4000	+28.241%	2	464	-4.404%
2026-04-02	43.3000	43.3000	43.2000	43.2000	+5.495%	2	464	+22.593%
2026-03-31	40.9500	40.9500	40.9500	40.9500	-6.932%	1	464	+29.328%
2026-03-30	43.9000	44.0000	43.9000	44.0000	-4.762%	2	463	+20.364%
2026-03-27	47.5400	47.5400	46.2000	46.2000	+9.220%	3	462	+14.632%
2026-03-25	42.3000	42.3000	42.3000	42.3000	+4.859%	8	462	+25.201%
2026-03-24	40.3400	40.3400	40.3400	40.3400	+20.060%	1	462	+31.284%
2026-03-23	33.2000	33.9000	33.1000	33.6000	-2.890%	18	462	+57.619%
2026-03-20	34.7000	34.7000	34.6000	34.6000	-0.575%	2	462	+53.064%
2026-03-19	32.7500	34.8000	32.7500	34.8000	+3.264%	30	462	+52.184%
2026-03-17	32.7500	33.7000	32.5000	33.7000	-12.740%	19	463	+57.151%
2026-03-16	38.6200	38.6200	38.6200	38.6200	-7.828%	1	453	+37.131%
2026-03-13	41.0000	41.9000	41.0000	41.9000	+10.554%	3	452	+26.396%
2026-03-12	38.0000	38.2700	37.9000	37.9000	+7.946%	353	454	+39.736%
2026-03-06	35.1100	35.1100	35.1100	35.1100	+4.743%	1	120	+50.840%
2026-03-05	35.5000	35.8000	32.6200	33.5200	-18.838%	25	120	+57.995%
2026-03-04	41.3000	41.3000	41.3000	41.3000	-6.561%	3	124	+28.232%
2026-03-03	48.7000	48.7000	43.5000	44.2000	-7.917%	19	121	+19.819%
2026-03-02	49.6000	49.6000	48.0000	48.0000	-9.774%	5	134	+10.333%
2026-02-27	54.0000	54.4000	53.2000	53.2000	-12.066%	11	131	-0.451%
2026-02-26	60.8000	60.8000	60.1000	60.5000	-14.909%	26	122	-12.463%
2026-02-25	71.1000	71.1000	71.1000	71.1000	-9.749%	1	114	-25.513%
2026-02-24	75.0000	80.1000	75.0000	78.7800	-3.704%	27	114	-32.775%
2026-02-23	80.4000	81.8100	80.4000	81.8100	+23.394%	9	110	-35.265%
2026-02-19	66.3000	66.3000	66.3000	66.3000	-2.400%	2	101	-20.121%
2026-02-17	67.9400	67.9400	67.9300	67.9300	+18.551%	5	101	-22.037%
2026-02-13	57.3000	57.3000	57.3000	57.3000	-6.219%	60	38	-7.574%
2026-02-12	56.6500	61.1000	56.6500	61.1000	+6.744%	7	38	-13.322%
2026-02-11	51.4000	57.6100	51.4000	57.2400	+40.743%	16	31	-7.477%
2026-02-10	40.6700	40.6700	40.6700	40.6700	-1.286%	1	20	+30.219%
2026-02-09	41.2000	41.2000	41.2000	41.2000	+5.641%	1	20	+28.544%
2026-02-06	39.0000	39.0000	39.0000	39.0000	-3.106%	1	20	+35.795%
2026-02-04	40.0000	40.2500	40.0000	40.2500	-4.167%	11	20	+31.578%
2026-02-03	31.0000	42.0000	31.0000	42.0000	+88.341%	9	21	+26.095%
2026-02-02	20.9000	22.3000	20.9000	22.3000	+9.744%	4	14	+137.489%
2026-01-30	20.2400	20.3200	20.2400	20.3200	-5.926%	2	11	+160.630%
2026-01-29	18.0000	22.0000	18.0000	21.6000	+55.396%	12	13	+145.185%
2026-01-20	14.1600	14.1600	13.9000	13.9000	+8.594%	3	8	+281.007%
2026-01-16	13.0000	13.0000	12.8000	12.8000	+120.690%	2	5	+313.750%
2026-01-02	5.8600	5.8600	5.8000	5.8000	-18.654%	4	5	+813.103%
2025-11-04	7.1300	7.1300	7.1300	7.1300	-9.747%	1	3	+642.777%
2025-10-09	7.9000	7.9000	7.9000	7.9000	+17.910%	1	2	+570.380%
2025-07-01	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	+690.448%