Dark

INTU20261218C500
INTU Dec 18 2026 500.00 Call (INTU261218C00500000)
option OPRA

EOD

Aug 27, 2026

4.90+4.255%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.9000	4.9000	4.9000	4.9000	+4.255%	3	296	0.000%
2026-08-26	4.4000	5.0000	4.0000	4.7000	-47.778%	12	296	+4.255%
2026-08-25	9.5000	9.5000	9.0000	9.0000	-14.286%	6	303	-45.556%
2026-08-21	11.0500	11.2300	10.5000	10.5000	+5.000%	9	303	-53.333%
2026-08-20	9.3000	10.0000	9.3000	10.0000	-9.256%	10	307	-51.000%
2026-08-19	10.0000	11.0200	10.0000	11.0200	+12.910%	7	306	-55.535%
2026-08-18	9.4900	9.8000	9.4900	9.7600	+45.238%	13	304	-49.795%
2026-08-17	8.5000	8.5000	6.7200	6.7200	-36.182%	134	294	-27.083%
2026-08-14	11.8000	11.8000	10.5300	10.5300	-12.250%	2	178	-53.466%
2026-08-13	8.2000	12.0000	8.1000	12.0000	+60.428%	7	177	-59.167%
2026-08-12	7.4800	7.4800	7.4800	7.4800	-1.579%	1	179	-34.492%
2026-08-06	7.6000	7.6000	7.6000	7.6000	-24.000%	1	180	-35.526%
2026-07-29	8.0000	10.0000	8.0000	10.0000	+42.857%	7	181	-51.000%
2026-07-28	6.7800	7.2200	6.7800	7.0000	+5.581%	14	180	-30.000%
2026-07-27	6.6000	6.6300	6.1700	6.6300	+30.512%	5	187	-26.094%
2026-07-24	5.0800	5.0800	5.0800	5.0800	+20.952%	1	189	-3.543%
2026-07-23	4.3000	4.3000	4.1300	4.2000	-16.000%	18	189	+16.667%
2026-07-21	5.0000	5.0000	5.0000	5.0000	0.000%	5	204	-2.000%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-20.635%	2	204	-2.000%
2026-07-17	6.3000	6.3000	6.3000	6.3000	+31.250%	2	206	-22.222%
2026-07-16	4.8000	4.8000	4.8000	4.8000	+2.128%	2	206	+2.083%
2026-07-15	4.7000	4.7000	4.7000	4.7000	+6.818%	1	206	+4.255%
2026-07-14	4.4000	4.4000	4.4000	4.4000	-21.429%	1	206	+11.364%
2026-07-13	5.0000	5.6000	5.0000	5.6000	+20.430%	7	206	-12.500%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+10.714%	1	209	+5.376%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-17.969%	1	208	+16.667%
2026-07-07	5.0000	5.1200	5.0000	5.1200	+31.282%	9	207	-4.297%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-8.019%	2	208	+25.641%
2026-07-02	4.2400	4.2400	4.2400	4.2400	+0.236%	2	210	+15.566%
2026-07-01	4.2300	4.2300	4.2300	4.2300	-13.673%	2	210	+15.839%
2026-06-30	4.0500	4.9000	4.0500	4.9000	+4.255%	21	210	0.000%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+8.295%	1	205	+4.255%
2026-06-26	3.7600	4.3400	3.7600	4.3400	+19.890%	28	205	+12.903%
2026-06-25	3.6200	3.6200	3.6200	3.6200	-10.396%	1	222	+35.359%
2026-06-24	4.0400	4.0400	4.0400	4.0400	+3.590%	1	222	+21.287%
2026-06-23	4.8800	4.8800	3.9000	3.9000	-2.256%	8	222	+25.641%
2026-06-22	4.4000	4.5600	3.9900	3.9900	-15.106%	9	216	+22.807%
2026-06-18	5.0000	5.0000	4.7000	4.7000	-14.545%	3	207	+4.255%
2026-06-17	6.8000	6.8000	5.5000	5.5000	-21.429%	17	207	-10.909%
2026-06-16	6.4000	7.0000	6.4000	7.0000	+15.894%	2	207	-30.000%
2026-06-12	6.7000	6.7000	6.0400	6.0400	-9.173%	4	206	-18.874%
2026-06-11	7.0000	7.4000	6.5000	6.6500	-16.771%	7	203	-26.316%
2026-06-10	7.0000	8.4500	7.0000	7.9900	-19.698%	4	202	-38.673%
2026-06-09	9.9500	9.9500	9.9500	9.9500	-2.642%	1	202	-50.754%
2026-06-08	9.8000	10.2200	9.8000	10.2200	+13.556%	2	201	-52.055%
2026-06-05	10.0000	10.0000	9.0000	9.0000	-16.667%	22	200	-45.556%
2026-06-04	12.3000	12.3000	10.8000	10.8000	-23.890%	2	199	-54.630%
2026-06-02	16.0000	16.0000	12.5000	14.1900	-37.101%	16	197	-65.469%
2026-06-01	17.0000	25.0000	17.0000	22.5600	+73.538%	30	191	-78.280%
2026-05-29	12.0000	13.0000	12.0000	13.0000	+13.043%	4	179	-62.308%
2026-05-27	11.5000	11.5000	11.5000	11.5000	+11.977%	1	177	-57.391%
2026-05-26	11.2600	11.2600	9.9000	10.2700	-15.124%	13	176	-52.288%
2026-05-22	11.2300	12.1000	9.8800	12.1000	+17.476%	11	179	-59.504%
2026-05-21	11.0000	11.0200	10.0000	10.3000	-68.092%	12	173	-52.427%
2026-05-20	33.6500	33.8400	32.2800	32.2800	-13.920%	3	173	-84.820%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+2.069%	1	167	-86.933%
2026-05-18	36.7400	36.7400	36.7400	36.7400	+16.266%	1	167	-86.663%
2026-05-15	31.6000	31.6000	31.6000	31.6000	+12.256%	1	167	-84.494%
2026-05-14	28.1200	28.1500	28.1200	28.1500	+9.109%	2	168	-82.593%
2026-05-13	25.8000	25.8000	25.8000	25.8000	-23.374%	1	167	-81.008%
2026-05-05	33.8000	33.8000	33.4900	33.6700	-5.739%	11	167	-85.447%
2026-05-01	35.7200	35.7200	35.7200	35.7200	+16.732%	1	159	-86.282%
2026-04-29	30.6000	30.6000	30.6000	30.6000	-13.559%	5	159	-83.987%
2026-04-28	35.7500	36.2000	35.3000	35.4000	+6.949%	5	164	-86.158%
2026-04-27	33.1000	33.1000	33.1000	33.1000	-4.058%	1	161	-85.196%
2026-04-24	31.5000	34.5000	31.5000	34.5000	+18.966%	2	161	-85.797%
2026-04-23	30.0000	30.0000	28.3400	29.0000	-22.667%	12	161	-83.103%
2026-04-22	37.5000	37.5000	37.5000	37.5000	-2.597%	1	158	-86.933%
2026-04-21	42.0000	42.0000	38.5000	38.5000	+13.235%	3	156	-87.273%
2026-04-17	34.0000	34.0000	34.0000	34.0000	+5.100%	1	156	-85.588%
2026-04-16	33.4000	33.4000	32.3500	32.3500	-1.372%	2	155	-84.853%
2026-04-15	31.1000	33.0000	31.0000	32.8000	+15.209%	15	153	-85.061%
2026-04-14	28.1300	28.4700	28.1300	28.4700	+7.030%	32	147	-82.789%
2026-04-13	22.9600	26.6000	22.9600	26.6000	+30.713%	13	116	-81.579%
2026-04-10	22.0000	22.0000	20.3500	20.3500	-6.264%	3	104	-75.921%
2026-04-09	26.1000	26.1000	21.7100	21.7100	-27.633%	9	102	-77.430%
2026-04-08	34.0000	34.0000	30.0000	30.0000	-26.650%	11	94	-83.667%
2026-04-06	40.9000	40.9000	40.9000	40.9000	-7.045%	2	90	-88.020%
2026-04-01	43.7200	44.0000	43.7200	44.0000	-3.783%	17	90	-88.864%
2026-03-31	45.7300	45.7300	45.7300	45.7300	-1.550%	1	82	-89.285%
2026-03-30	46.4500	46.4500	46.4500	46.4500	+11.928%	1	82	-89.451%
2026-03-27	41.6200	41.6200	41.5000	41.5000	-16.583%	3	83	-88.193%
2026-03-24	49.7500	49.7500	49.7500	49.7500	-19.420%	1	82	-90.151%
2026-03-23	61.7400	61.7400	61.7400	61.7400	+2.900%	1	82	-92.063%
2026-03-19	60.0000	60.0000	60.0000	60.0000	-0.662%	1	82	-91.833%
2026-03-17	60.4000	60.4000	60.4000	60.4000	+5.410%	9	83	-91.887%
2026-03-16	57.3000	57.3000	57.3000	57.3000	+13.465%	4	88	-91.449%
2026-03-13	50.5000	50.5000	50.5000	50.5000	-8.015%	4	88	-90.297%
2026-03-11	55.0000	55.0000	54.9000	54.9000	-7.731%	3	85	-91.075%
2026-03-10	60.0000	60.0000	59.5000	59.5000	-13.768%	6	88	-91.765%
2026-03-09	69.0000	69.0000	69.0000	69.0000	-0.719%	1	83	-92.899%
2026-03-05	69.5000	69.5000	69.5000	69.5000	+37.897%	3	82	-92.950%
2026-03-04	50.4000	50.4000	50.4000	50.4000	-6.667%	2	85	-90.278%
2026-03-03	54.0000	54.0000	54.0000	54.0000	+13.732%	1	85	-90.926%
2026-03-02	45.9000	47.4800	45.9000	47.4800	+28.847%	2	84	-89.680%
2026-02-27	37.0000	39.4800	36.8500	36.8500	-10.122%	4	85	-86.703%
2026-02-26	38.2000	41.0000	38.2000	41.0000	+27.726%	2	83	-88.049%
2026-02-25	26.1000	32.1000	26.1000	32.1000	+33.750%	2	82	-84.735%
2026-02-23	25.2800	25.5000	24.0000	24.0000	-26.762%	7	82	-79.583%
2026-02-20	32.1000	33.1100	31.9600	32.7700	-0.697%	144	76	-85.047%
2026-02-19	32.2000	33.0000	32.2000	33.0000	-12.975%	2	35	-85.152%
2026-02-18	38.9600	39.4100	37.4700	37.9200	+19.621%	34	36	-87.078%
2026-02-17	34.2600	34.2600	31.7000	31.7000	-20.472%	4	36	-84.543%
2026-02-13	39.8600	39.8600	39.8600	39.8600	+10.722%	1	33	-87.707%
2026-02-12	37.1100	37.8500	36.0000	36.0000	-7.621%	7	33	-86.389%
2026-02-11	35.3700	40.0000	35.3700	38.9700	-21.384%	4	27	-87.426%
2026-02-09	49.5700	49.5700	49.5700	49.5700	-5.093%	1	25	-90.115%
2026-02-05	59.0000	59.0000	52.2300	52.2300	-2.701%	3	25	-90.618%
2026-02-04	53.6800	53.6800	53.6800	53.6800	+9.977%	1	23	-90.872%
2026-02-03	56.4800	56.4800	48.8100	48.8100	-36.445%	13	22	-89.961%
2026-01-29	74.2200	76.8000	74.2200	76.8000	-18.298%	5	7	-93.620%
2026-01-21	94.0000	94.0000	94.0000	94.0000	-52.535%	1	2	-94.787%
2025-12-09	198.0400	198.0400	198.0400	198.0400	0.000%	1	1	-97.526%