Dark

INTU20261218C400
INTU Dec 18 2026 400.00 Call (INTU261218C00400000)
option OPRA

EOD

Aug 27, 2026

19.80+4.211%(+0.80)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.4500	19.8000	17.1000	19.8000	+4.211%	58	438	0.000%
2026-08-26	20.1400	21.0000	17.5000	19.0000	-30.173%	68	438	+4.211%
2026-08-25	31.0000	31.0000	27.0000	27.2100	-21.358%	71	428	-27.233%
2026-08-24	33.4800	34.6000	33.4800	34.6000	+5.071%	23	367	-42.775%
2026-08-21	35.0000	35.0000	32.9300	32.9300	+1.730%	3	367	-39.872%
2026-08-20	31.9600	32.3700	31.5000	32.3700	+1.473%	26	368	-38.832%
2026-08-19	29.7600	33.7000	29.7600	31.9000	+7.047%	47	373	-37.931%
2026-08-18	27.0000	29.8000	27.0000	29.8000	+45.579%	2	412	-33.557%
2026-08-17	23.3200	23.3200	20.4700	20.4700	-24.743%	28	411	-3.273%
2026-08-14	28.7700	28.7700	27.2000	27.2000	-20.211%	3	412	-27.206%
2026-08-13	24.5000	34.0900	24.5000	34.0900	+54.253%	18	411	-41.918%
2026-08-12	23.2000	23.2000	22.0000	22.1000	-7.143%	23	417	-10.407%
2026-08-11	23.6000	25.0000	23.2000	23.8000	+1.277%	18	420	-16.807%
2026-08-10	21.2500	23.6600	21.2500	23.5000	+12.440%	6	413	-15.745%
2026-08-07	24.5400	24.5400	20.9000	20.9000	+0.966%	5	413	-5.263%
2026-08-06	20.7000	20.7000	20.7000	20.7000	-4.255%	1	412	-4.348%
2026-08-04	21.6200	21.6200	21.6200	21.6200	-1.053%	1	413	-8.418%
2026-08-03	23.0000	23.0000	21.8500	21.8500	+10.801%	37	413	-9.382%
2026-07-31	19.7200	19.7200	19.7200	19.7200	+5.455%	9	417	+0.406%
2026-07-30	20.0400	20.0400	18.3000	18.7000	-29.434%	8	417	+5.882%
2026-07-29	21.4900	27.3500	21.4900	26.5000	+28.329%	51	417	-25.283%
2026-07-28	20.0000	22.2000	20.0000	20.6500	+13.462%	4	415	-4.116%
2026-07-27	17.8600	18.2000	17.6000	18.2000	+21.333%	6	416	+8.791%
2026-07-24	13.8000	15.0000	13.8000	15.0000	+0.671%	4	417	+32.000%
2026-07-22	14.9000	14.9000	14.9000	14.9000	+2.759%	1	418	+32.886%
2026-07-20	12.6000	14.5000	11.5100	14.5000	-0.685%	3	418	+36.552%
2026-07-17	14.8000	14.8000	14.6000	14.6000	-4.824%	10	418	+35.616%
2026-07-16	15.3400	15.3400	15.3400	15.3400	+9.571%	1	418	+29.074%
2026-07-14	13.1000	14.0000	13.1000	14.0000	-0.990%	11	419	+41.429%
2026-07-13	13.5000	15.4600	13.5000	14.1400	+18.525%	91	420	+40.028%
2026-07-10	11.9300	11.9300	11.9300	11.9300	+6.900%	1	387	+65.968%
2026-07-09	11.1600	11.1600	11.1600	11.1600	-18.540%	1	387	+77.419%
2026-07-07	13.6500	13.7000	13.3000	13.7000	+27.442%	4	387	+44.526%
2026-07-06	11.0000	11.0000	10.7500	10.7500	-10.788%	5	388	+84.186%
2026-07-02	11.4000	12.0500	11.4000	12.0500	+1.006%	4	386	+64.315%
2026-07-01	12.0600	12.0600	11.9300	11.9300	+20.505%	2	386	+65.968%
2026-06-30	10.5500	10.5500	9.9000	9.9000	-10.650%	2	386	+100.000%
2026-06-29	11.9000	12.0000	11.0000	11.0800	-4.152%	13	385	+78.700%
2026-06-26	10.4000	11.5600	10.4000	11.5600	+24.301%	2	374	+71.280%
2026-06-25	9.3300	9.8000	9.0000	9.3000	-21.849%	6	373	+112.903%
2026-06-24	10.6700	12.0000	10.6700	11.9000	+18.056%	21	372	+66.387%
2026-06-23	10.4000	10.4000	10.0800	10.0800	+1.818%	7	359	+96.429%
2026-06-22	10.6000	12.0000	9.5000	9.9000	-16.173%	27	361	+100.000%
2026-06-18	11.8100	11.8100	11.8100	11.8100	-18.552%	1	373	+67.655%
2026-06-17	14.9000	14.9000	14.5000	14.5000	-5.844%	2	373	+36.552%
2026-06-16	16.5000	16.5000	15.2000	15.4000	+1.987%	50	373	+28.571%
2026-06-12	14.4000	15.1000	14.0000	15.1000	-3.205%	115	333	+31.126%
2026-06-11	15.3000	15.9100	14.4000	15.6000	-13.717%	74	234	+26.923%
2026-06-10	18.0300	18.0800	18.0300	18.0800	-21.732%	2	191	+9.513%
2026-06-08	22.6000	23.1000	22.6000	23.1000	+8.962%	3	191	-14.286%
2026-06-05	25.0000	25.0000	21.2000	21.2000	-8.542%	81	191	-6.604%
2026-06-04	27.6900	27.6900	23.1800	23.1800	-12.824%	105	202	-14.582%
2026-06-03	27.5000	28.3000	26.5900	26.5900	-16.906%	42	101	-25.536%
2026-06-02	34.0000	34.0000	29.5000	32.0000	-25.581%	25	90	-38.125%
2026-06-01	33.0000	44.2000	33.0000	43.0000	+34.375%	8	91	-53.953%
2026-05-29	27.5000	32.0000	27.5000	32.0000	+24.514%	43	93	-38.125%
2026-05-28	25.5000	25.7000	25.5000	25.7000	+0.863%	3	102	-22.957%
2026-05-27	25.0000	25.5700	25.0000	25.4800	+10.783%	3	102	-22.292%
2026-05-26	25.0000	26.9500	23.0000	23.0000	-16.968%	30	101	-13.913%
2026-05-22	24.0000	28.0000	23.6800	27.7000	+15.900%	37	84	-28.520%
2026-05-21	24.8000	25.5100	23.0000	23.9000	-62.480%	42	86	-17.155%
2026-05-20	63.7000	63.7000	63.7000	63.7000	-20.968%	1	86	-68.917%
2026-05-19	81.5000	81.5000	80.6000	80.6000	+9.839%	3	78	-75.434%
2026-05-18	71.0000	73.9100	71.0000	73.3800	+5.431%	5	78	-73.017%
2026-05-15	65.0000	69.6000	65.0000	69.6000	+19.773%	16	78	-71.552%
2026-05-14	59.7500	59.7500	58.1100	58.1100	-4.738%	2	83	-65.927%
2026-05-12	62.0000	62.0000	61.0000	61.0000	-19.589%	10	77	-67.541%
2026-05-07	75.8600	75.8600	75.8600	75.8600	+20.413%	1	77	-73.899%
2026-05-06	62.5000	63.0000	62.5000	63.0000	-20.051%	6	78	-68.571%
2026-05-04	78.8000	78.8000	78.8000	78.8000	+14.203%	1	72	-74.873%
2026-05-01	69.0000	69.0000	62.0000	69.0000	+15.000%	45	46	-71.304%
2026-04-30	60.0000	60.0000	60.0000	60.0000	-15.134%	1	46	-67.000%
2026-04-28	71.4500	71.4500	70.7000	70.7000	+10.902%	16	46	-71.994%
2026-04-24	63.7500	63.7500	63.7500	63.7500	-12.671%	1	45	-68.941%
2026-04-20	73.0000	73.0000	73.0000	73.0000	+8.955%	1	45	-72.877%
2026-04-16	71.0000	71.0000	67.0000	67.0000	+3.077%	2	46	-70.448%
2026-04-15	65.0000	65.0000	65.0000	65.0000	+49.425%	1	46	-69.538%
2026-04-10	43.5000	43.5000	43.5000	43.5000	-9.676%	2	47	-54.483%
2026-04-09	52.0000	52.0000	48.1600	48.1600	-29.176%	4	47	-58.887%
2026-04-08	68.0000	68.0000	68.0000	68.0000	-16.564%	1	47	-70.882%
2026-04-06	81.5000	81.5000	81.5000	81.5000	-8.632%	1	47	-75.706%
2026-04-01	89.2000	89.2000	89.2000	89.2000	+0.225%	5	46	-77.803%
2026-03-30	89.0000	89.0000	89.0000	89.0000	+8.802%	1	45	-77.753%
2026-03-27	82.0000	82.0000	81.8000	81.8000	-30.649%	2	45	-75.795%
2026-03-06	117.9500	117.9500	117.9500	117.9500	+4.003%	1	46	-83.213%
2026-03-05	113.4100	113.4100	113.4100	113.4100	+16.918%	1	46	-82.541%
2026-03-03	80.0000	97.0000	80.0000	97.0000	+7.778%	2	45	-79.588%
2026-03-02	90.0000	90.0000	90.0000	90.0000	+25.000%	2	45	-78.000%
2026-02-27	72.0000	72.0000	72.0000	72.0000	0.000%	2	45	-72.500%
2026-02-26	76.4000	76.4000	70.6100	72.0000	+33.333%	57	43	-72.500%
2026-02-24	54.0000	54.0000	54.0000	54.0000	+5.882%	50	77	-63.333%
2026-02-23	48.0000	51.0000	47.7300	51.0000	-24.967%	4	37	-61.176%
2026-02-20	67.9700	67.9700	67.9700	67.9700	+5.675%	1	35	-70.870%
2026-02-19	65.0000	65.0000	64.3200	64.3200	-8.114%	11	34	-69.216%
2026-02-18	75.0000	75.0000	70.0000	70.0000	+11.821%	5	36	-71.714%
2026-02-17	62.2600	62.6000	62.2600	62.6000	-17.848%	11	35	-68.371%
2026-02-13	75.9000	76.2000	75.9000	76.2000	+0.927%	11	18	-74.016%
2026-02-11	73.3500	75.5000	73.3500	75.5000	-25.344%	2	18	-73.775%
2026-02-04	101.1300	101.1300	101.1300	101.1300	+1.853%	1	18	-80.421%
2026-02-03	99.2900	99.2900	99.2900	99.2900	-47.270%	1	17	-80.058%
2026-01-23	182.0000	188.3000	182.0000	188.3000	-35.047%	14	18	-89.485%
2025-12-30	289.9000	289.9000	289.9000	289.9000	-1.142%	1	28	-93.170%
2025-11-03	293.2500	293.2500	293.2500	293.2500	+0.669%	1	28	-93.248%
2025-09-18	291.6000	291.8000	291.3000	291.3000	+2.570%	12	28	-93.203%
2025-09-17	284.0000	284.4000	284.0000	284.0000	-5.726%	6	22	-93.028%
2025-05-12	301.2500	301.2500	301.2500	301.2500	+10.754%	9	19	-93.427%
2025-05-05	272.0000	272.0000	272.0000	272.0000	0.000%	10	10	-92.721%