Dark

INTU20261218P270
INTU Dec 18 2026 270.00 Put (INTU261218P00270000)
option OPRA

EOD

Aug 27, 2026

8.22-11.613%(-1.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.2200	8.2200	8.2200	8.2200	-11.613%	1	301	0.000%
2026-08-26	10.2000	10.7000	9.3000	9.3000	+4.494%	14	301	-11.613%
2026-08-25	8.9000	8.9000	8.9000	8.9000	0.000%	3	294	-7.640%
2026-08-21	8.3000	8.9000	8.3000	8.9000	-3.261%	2	291	-7.640%
2026-08-20	9.6100	9.6100	9.2000	9.2000	-4.465%	2	291	-10.652%
2026-08-19	9.6300	9.6300	9.6300	9.6300	-13.941%	1	291	-14.642%
2026-08-18	11.3000	11.3000	11.1900	11.1900	-20.638%	3	291	-26.542%
2026-08-17	14.1000	14.1000	14.1000	14.1000	+11.905%	1	289	-41.702%
2026-08-14	12.0000	13.4000	12.0000	12.6000	+5.000%	44	289	-34.762%
2026-08-13	14.0500	14.0500	12.0000	12.0000	-34.426%	14	285	-31.500%
2026-08-07	18.3000	18.3000	18.3000	18.3000	-11.035%	2	281	-55.082%
2026-08-05	20.5700	20.5700	20.5700	20.5700	-2.926%	1	283	-60.039%
2026-08-03	19.8500	21.1900	19.8500	21.1900	-11.339%	3	283	-61.208%
2026-07-30	26.7000	26.7000	23.9000	23.9000	+22.564%	14	282	-65.607%
2026-07-29	21.4400	21.4400	19.5000	19.5000	-17.373%	11	278	-57.846%
2026-07-28	22.7600	23.6000	22.7600	23.6000	-6.349%	7	276	-65.169%
2026-07-27	25.8000	25.8000	25.2000	25.2000	-18.657%	3	273	-67.381%
2026-07-17	30.2500	30.9800	30.2500	30.9800	+3.267%	7	274	-73.467%
2026-07-16	30.0000	30.0000	30.0000	30.0000	-1.961%	1	270	-72.600%
2026-07-13	31.8000	31.9000	30.6000	30.6000	-19.474%	11	271	-73.137%
2026-07-10	36.9900	38.3000	36.9900	38.0000	-4.282%	25	273	-78.368%
2026-07-09	39.9000	39.9000	39.7000	39.7000	+2.320%	12	272	-79.295%
2026-07-08	38.4400	39.6000	38.4400	38.8000	+6.301%	21	269	-78.814%
2026-07-07	38.6200	38.6500	36.5000	36.5000	-13.302%	5	258	-77.479%
2026-07-06	42.3200	42.3200	42.1000	42.1000	+7.398%	13	257	-80.475%
2026-07-02	40.1500	40.1500	39.2000	39.2000	-6.689%	7	250	-79.031%
2026-07-01	41.5200	42.0100	41.0000	42.0100	-7.569%	19	250	-80.433%
2026-06-30	45.3000	45.4500	44.6900	45.4500	+6.440%	14	247	-81.914%
2026-06-29	40.5000	42.7000	40.1800	42.7000	-2.511%	16	246	-80.749%
2026-06-26	43.3000	43.8000	43.1000	43.8000	-9.129%	38	248	-81.233%
2026-06-25	49.2800	49.2800	46.0000	48.2000	+9.050%	3	240	-82.946%
2026-06-24	43.5000	44.4000	43.5000	44.2000	-8.299%	14	239	-81.403%
2026-06-23	48.3000	48.3000	47.0000	48.2000	-0.413%	23	242	-82.946%
2026-06-22	46.5000	49.4300	46.5000	48.4000	+5.908%	5	229	-83.017%
2026-06-18	46.0000	46.0000	45.5000	45.7000	+6.279%	14	232	-82.013%
2026-06-17	41.9000	43.0000	41.9000	43.0000	+8.586%	5	232	-80.884%
2026-06-16	39.6000	39.6000	39.6000	39.6000	+5.040%	2	232	-79.242%
2026-06-15	37.8000	37.8000	37.7000	37.7000	-13.154%	10	232	-78.196%
2026-06-12	43.5100	44.2900	43.4100	43.4100	+2.794%	20	232	-81.064%
2026-06-11	39.9000	42.9900	39.9000	42.2300	+8.005%	52	223	-80.535%
2026-06-10	37.8000	39.1000	37.8000	39.1000	+19.207%	4	203	-78.977%
2026-06-08	32.8500	32.8500	32.8000	32.8000	-8.889%	3	203	-74.939%
2026-06-05	34.0000	36.0000	34.0000	36.0000	+8.434%	12	203	-77.167%
2026-06-04	30.9200	33.2000	30.9200	33.2000	+8.497%	3	191	-75.241%
2026-06-03	30.6000	30.6000	30.6000	30.6000	+2.000%	5	189	-73.137%
2026-06-02	30.0000	30.0000	30.0000	30.0000	+20.000%	1	184	-72.600%
2026-05-29	26.0000	26.0000	25.0000	25.0000	-17.573%	3	183	-67.120%
2026-05-27	30.4000	30.4900	30.3300	30.3300	-4.201%	3	183	-72.898%
2026-05-26	29.7000	31.6600	29.7000	31.6600	+5.183%	6	182	-74.037%
2026-05-22	30.1000	30.1000	30.1000	30.1000	-2.082%	3	177	-72.691%
2026-05-21	30.6000	32.0000	28.5000	30.7400	+79.766%	31	174	-73.260%
2026-05-20	17.1000	17.1000	17.1000	17.1000	+25.183%	30	174	-51.930%
2026-05-19	13.6600	13.6600	13.6600	13.6600	-13.544%	1	181	-39.824%
2026-05-18	15.8000	15.8000	15.8000	15.8000	-3.067%	1	181	-47.975%
2026-05-01	16.3000	16.3000	16.3000	16.3000	-7.228%	1	181	-49.571%
2026-04-16	17.5700	17.5700	17.5700	17.5700	-19.107%	1	181	-53.216%
2026-04-14	21.7200	21.7200	21.7200	21.7200	-18.955%	1	180	-62.155%
2026-04-10	26.8000	26.8000	26.8000	26.8000	+14.530%	1	180	-69.328%
2026-04-09	20.5900	23.4000	20.5900	23.4000	+123.923%	33	179	-64.872%
2026-03-06	10.4500	10.4500	10.4500	10.4500	-13.062%	1	150	-21.340%
2026-03-05	12.0200	12.0200	12.0200	12.0200	-5.725%	1	151	-31.614%
2026-03-04	13.7000	13.7000	12.7500	12.7500	-7.340%	2	152	-35.529%
2026-03-03	15.0000	15.0000	13.7600	13.7600	-13.676%	3	153	-40.262%
2026-03-02	15.9400	15.9400	15.9400	15.9400	-6.510%	1	151	-48.432%
2026-02-27	18.0000	18.0000	17.0000	17.0500	-12.698%	6	150	-51.789%
2026-02-26	19.9000	19.9000	19.5300	19.5300	-14.342%	3	155	-57.911%
2026-02-25	22.8000	22.8000	22.8000	22.8000	-11.111%	1	156	-63.947%
2026-02-23	22.8000	25.6500	22.8000	25.6500	+27.994%	2	156	-67.953%
2026-02-20	20.0000	20.2500	19.8800	20.0400	-2.244%	100	155	-58.982%
2026-02-19	20.5000	20.5000	20.5000	20.5000	+9.920%	4	191	-59.902%
2026-02-18	18.8000	18.8000	18.6500	18.6500	+12.282%	2	187	-55.925%
2026-02-13	16.6300	16.6300	16.6100	16.6100	+17.718%	10	175	-50.512%
2026-02-11	14.1100	14.1100	14.1100	14.1100	+28.273%	1	175	-41.743%
2026-02-10	11.0000	11.0000	11.0000	11.0000	-2.222%	1	174	-25.273%
2026-02-06	11.2500	11.2500	11.2500	11.2500	+1.351%	1	173	-26.933%
2026-02-05	11.1000	11.1000	11.1000	11.1000	+106.320%	1	172	-25.946%
2026-01-29	5.1000	5.3800	5.0500	5.3800	+14.225%	55	172	+52.788%
2026-01-20	4.7100	4.7100	4.7100	4.7100	+75.093%	4	162	+74.522%
2026-01-14	2.5000	3.4800	2.0000	2.6900	+16.957%	83	162	+205.576%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-8.000%	30	162	+257.391%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+1.215%	30	162	+228.800%
2025-12-11	2.4600	2.4700	2.4600	2.4700	-5.725%	80	132	+232.794%
2025-10-29	2.6200	2.6200	2.6200	2.6200	+47.191%	3	52	+213.740%
2025-10-22	1.7800	1.7800	1.7800	1.7800	-25.210%	5	55	+361.798%
2025-10-01	2.3800	2.3800	2.3800	2.3800	-20.401%	3	50	+245.378%
2025-09-02	3.0000	3.0000	2.9900	2.9900	+9.524%	2	47	+174.916%
2025-08-29	2.7300	2.7300	2.7300	2.7300	-13.333%	2	45	+201.099%
2025-08-22	3.1500	3.1500	3.1500	3.1500	0.000%	2	45	+160.952%
2025-08-18	3.1800	3.1800	3.1500	3.1500	-19.231%	2	47	+160.952%
2025-05-27	3.9000	3.9000	3.9000	3.9000	0.000%	45	45	+110.769%