Dark

INTU20261218C550
INTU Dec 18 2026 550.00 Call (INTU261218C00550000)
option OPRA

EOD

Aug 27, 2026

2.65+11.345%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.6500	2.6500	2.6500	2.6500	+11.345%	1	70	0.000%
2026-08-26	2.3800	2.3800	2.3800	2.3800	-52.400%	2	71	+11.345%
2026-08-25	5.0000	5.0000	5.0000	5.0000	-24.242%	1	73	-47.000%
2026-08-24	6.6000	6.6000	6.6000	6.6000	+6.452%	32	73	-59.848%
2026-08-19	6.2000	6.2000	6.2000	6.2000	+15.888%	3	59	-57.258%
2026-08-18	5.6000	5.6000	5.0000	5.3500	+35.787%	3	56	-50.467%
2026-08-17	3.9400	3.9400	3.9400	3.9400	-26.355%	1	55	-32.741%
2026-08-13	5.3500	5.3500	5.3500	5.3500	+11.458%	1	55	-50.467%
2026-08-04	4.8000	4.8000	4.8000	4.8000	+21.212%	1	55	-44.792%
2026-07-31	3.9600	3.9600	3.9600	3.9600	-2.703%	1	56	-33.081%
2026-07-27	3.6000	4.0700	3.6000	4.0700	+19.706%	2	57	-34.889%
2026-07-16	3.5000	3.5000	3.4000	3.4000	-2.857%	4	58	-22.059%
2026-07-13	2.8500	3.5000	2.8500	3.5000	+34.615%	6	60	-24.286%
2026-07-09	2.4500	3.0000	2.4500	2.6000	-13.333%	8	61	+1.923%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-9.091%	1	58	-11.667%
2026-07-07	3.4000	3.4000	3.1000	3.3000	+26.923%	3	58	-19.697%
2026-07-06	2.5000	2.7500	2.5000	2.6000	-5.455%	6	60	+1.923%
2026-07-02	2.7500	2.7500	2.7500	2.7500	+1.476%	1	56	-3.636%
2026-07-01	2.6000	2.7100	2.6000	2.7100	-1.455%	3	56	-2.214%
2026-06-26	2.5700	2.7500	2.5700	2.7500	+9.127%	2	54	-3.636%
2026-06-24	2.4300	2.5200	2.4300	2.5200	-3.077%	3	53	+5.159%
2026-06-22	3.0000	3.0000	2.6000	2.6000	-48.000%	3	55	+1.923%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+23.457%	1	57	-47.000%
2026-06-12	4.0600	4.1000	4.0500	4.0500	-26.364%	4	57	-34.568%
2026-06-10	5.5000	5.5000	5.5000	5.5000	-18.999%	1	56	-51.818%
2026-06-09	7.2000	7.2000	6.7900	6.7900	+0.593%	2	55	-60.972%
2026-06-08	6.8400	7.0000	6.7500	6.7500	-10.477%	3	57	-60.741%
2026-06-03	8.9000	8.9000	7.5400	7.5400	-23.061%	2	55	-64.854%
2026-06-02	9.8000	9.8000	9.8000	9.8000	-40.964%	1	53	-72.959%
2026-06-01	13.6000	16.6000	13.6000	16.6000	+114.194%	2	52	-84.036%
2026-05-29	7.7500	7.7500	7.3400	7.7500	+12.319%	5	51	-65.806%
2026-05-28	6.9000	6.9000	6.9000	6.9000	-6.757%	1	51	-61.594%
2026-05-27	7.0000	7.4000	7.0000	7.4000	+6.936%	4	51	-64.189%
2026-05-26	7.5000	7.5000	6.9200	6.9200	-1.565%	3	50	-61.705%
2026-05-22	7.0000	7.0300	7.0000	7.0300	-3.034%	2	51	-62.304%
2026-05-21	8.4100	8.4100	6.7000	7.2500	-68.437%	7	49	-63.448%
2026-05-20	23.9400	24.6700	22.9700	22.9700	-9.030%	5	49	-88.463%
2026-04-28	24.9000	25.2500	24.9000	25.2500	+25.372%	3	48	-89.505%
2026-04-23	20.1400	20.1400	20.1400	20.1400	-15.873%	1	51	-86.842%
2026-04-20	23.8000	23.9400	23.8000	23.9400	-1.074%	3	51	-88.931%
2026-04-17	23.6700	24.2000	23.6700	24.2000	-3.968%	3	51	-89.050%
2026-04-16	25.2000	25.2000	25.2000	25.2000	+9.565%	1	50	-89.484%
2026-04-15	23.0000	23.0000	23.0000	23.0000	+18.557%	1	50	-88.478%
2026-04-14	19.4000	19.4000	19.4000	19.4000	-11.496%	1	50	-86.340%
2026-04-08	22.7000	23.0000	21.9200	21.9200	-33.576%	3	49	-87.911%
2026-03-31	32.5600	33.0000	32.5600	33.0000	+0.640%	2	49	-91.970%
2026-03-25	32.7900	32.7900	32.7900	32.7900	-23.028%	1	51	-91.918%
2026-03-19	42.6000	42.6000	42.6000	42.6000	-3.837%	2	51	-93.779%
2026-03-17	44.3000	44.3000	44.3000	44.3000	+22.511%	2	49	-94.018%
2026-03-13	36.1600	36.1600	36.1600	36.1600	-12.551%	2	47	-92.671%
2026-03-10	41.3500	41.3500	41.3500	41.3500	-18.329%	1	45	-93.591%
2026-03-09	50.6300	50.6300	50.6300	50.6300	-1.956%	1	45	-94.766%
2026-03-06	51.6400	51.6400	51.6400	51.6400	+0.859%	5	46	-94.868%
2026-03-05	50.0000	51.2000	50.0000	51.2000	+54.776%	4	46	-94.824%
2026-03-03	33.0200	33.0800	33.0200	33.0800	+3.375%	5	43	-91.989%
2026-03-02	32.0000	32.0000	32.0000	32.0000	+89.125%	1	40	-91.719%
2026-02-23	18.4000	18.4000	16.9200	16.9200	-27.939%	2	40	-84.338%
2026-02-18	23.4800	23.4800	23.4800	23.4800	+6.727%	2	39	-88.714%
2026-02-17	23.9200	23.9200	22.0000	22.0000	-37.286%	3	38	-87.955%
2026-02-09	35.0800	35.0800	35.0800	35.0800	+2.573%	1	35	-92.446%
2026-02-05	34.2000	34.2000	34.2000	34.2000	+3.605%	2	34	-92.251%
2026-02-03	36.0000	36.0000	33.0100	33.0100	-36.823%	4	32	-91.972%
2026-02-02	58.5100	58.5100	52.2500	52.2500	-8.333%	3	30	-94.928%
2026-01-29	59.1500	59.1500	57.0000	57.0000	-35.035%	2	28	-95.351%
2026-01-23	87.7400	87.7400	87.7400	87.7400	+41.288%	1	28	-96.980%
2026-01-21	62.1000	62.1000	62.1000	62.1000	-11.044%	2	27	-95.733%
2026-01-20	74.5000	74.7000	69.8100	69.8100	-13.387%	3	25	-96.204%
2026-01-16	74.1000	80.6000	74.1000	80.6000	-19.801%	2	22	-96.712%
2026-01-14	100.5000	100.5000	100.5000	100.5000	-16.250%	1	22	-97.363%
2026-01-13	124.0000	124.0000	120.0000	120.0000	-24.003%	2	21	-97.792%
2025-12-04	157.9000	157.9000	157.9000	157.9000	+14.420%	1	19	-98.322%
2025-11-26	138.9000	138.9000	138.0000	138.0000	-11.538%	2	19	-98.080%
2025-11-24	156.0000	156.0000	156.0000	156.0000	-0.026%	1	19	-98.301%
2025-11-10	156.0400	156.0400	156.0400	156.0400	+5.148%	6	18	-98.302%
2025-11-07	151.0000	151.0000	148.4000	148.4000	-4.258%	4	18	-98.214%
2025-11-06	155.0000	155.0000	155.0000	155.0000	-4.908%	1	15	-98.290%
2025-11-05	163.0000	163.0000	163.0000	163.0000	-5.895%	1	14	-98.374%
2025-10-22	173.2100	173.2100	173.2100	173.2100	+1.888%	1	13	-98.470%
2025-10-20	170.0000	170.0000	170.0000	170.0000	+10.390%	1	13	-98.441%
2025-10-16	154.0000	154.0000	154.0000	154.0000	-6.667%	1	12	-98.279%
2025-10-14	165.0000	166.0000	165.0000	165.0000	-13.838%	8	11	-98.394%
2025-09-25	191.5000	191.5000	191.5000	191.5000	+9.723%	2	3	-98.616%
2025-09-04	174.5300	174.5300	174.5300	174.5300	+8.877%	2	3	-98.482%
2025-02-26	160.3000	160.3000	160.3000	160.3000	-10.984%	1	1	-98.347%
2024-12-24	180.0800	180.0800	180.0800	180.0800	0.000%	1	0	-98.528%