Dark

INTU20261218P300
INTU Dec 18 2026 300.00 Put (INTU261218P00300000)
option OPRA

EOD

Aug 27, 2026

15.00-6.832%(-1.10)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.8000	17.6500	15.0000	15.0000	-6.832%	86	693	0.000%
2026-08-26	19.5200	19.8000	15.9100	16.1000	-4.224%	46	631	-6.832%
2026-08-25	14.5000	16.8100	14.5000	16.8100	+18.380%	33	605	-10.767%
2026-08-24	15.6800	15.6800	13.9400	14.2000	-6.885%	7	585	+5.634%
2026-08-21	16.5000	16.5000	15.2500	15.2500	-8.463%	2	590	-1.639%
2026-08-20	16.5000	17.1800	16.5000	16.6600	-0.833%	7	590	-9.964%
2026-08-19	17.5500	17.5500	16.5000	16.8000	-15.152%	15	587	-10.714%
2026-08-18	21.0000	21.0000	19.6300	19.8000	-20.800%	4	588	-24.242%
2026-08-17	22.7800	25.0000	22.7800	25.0000	+14.207%	35	590	-40.000%
2026-08-14	21.5000	23.0700	21.5000	21.8900	-7.832%	29	569	-31.476%
2026-08-13	23.9000	24.1600	23.7500	23.7500	-9.351%	5	557	-36.842%
2026-08-12	26.9300	26.9300	26.1600	26.2000	+0.383%	273	555	-42.748%
2026-08-11	26.0000	27.0700	26.0000	26.1000	-7.611%	4	511	-42.529%
2026-08-07	31.5500	31.5500	27.6000	28.2500	-14.134%	7	512	-46.903%
2026-08-06	33.0000	33.5000	32.9000	32.9000	-0.604%	10	510	-54.407%
2026-08-05	32.6900	33.1000	32.6900	33.1000	-2.273%	2	505	-54.683%
2026-08-04	33.8700	33.8700	33.8700	33.8700	+3.388%	1	506	-55.713%
2026-08-03	32.5000	32.7600	32.5000	32.7600	-14.465%	2	506	-54.212%
2026-07-31	38.3000	38.3000	38.3000	38.3000	+2.957%	20	504	-60.836%
2026-07-30	35.6200	39.4300	35.6200	37.2000	+18.283%	148	504	-59.677%
2026-07-29	35.5000	35.5000	31.4500	31.4500	-15.457%	2	436	-52.305%
2026-07-28	35.9400	37.2000	35.9400	37.2000	-4.689%	2	437	-59.677%
2026-07-27	39.0300	39.0300	39.0300	39.0300	-12.292%	1	437	-61.568%
2026-07-24	45.7000	45.7000	44.5000	44.5000	-12.745%	6	436	-66.292%
2026-07-23	51.0000	51.0000	51.0000	51.0000	+5.765%	1	435	-70.588%
2026-07-22	48.2200	48.2200	48.2200	48.2200	+3.632%	10	434	-68.893%
2026-07-20	47.4000	47.4000	46.5300	46.5300	+0.497%	2	439	-67.763%
2026-07-17	43.6300	46.5000	43.6300	46.3000	+2.050%	6	438	-67.603%
2026-07-16	47.1000	47.1000	45.3700	45.3700	-11.852%	15	436	-66.939%
2026-07-14	49.7000	51.4700	49.6000	51.4700	+9.000%	14	434	-70.857%
2026-07-13	50.0000	50.0000	45.8000	47.2200	-14.611%	20	424	-68.234%
2026-07-10	53.8600	55.7000	53.8600	55.3000	-3.659%	22	409	-72.875%
2026-07-09	57.4000	57.4000	57.2000	57.4000	+1.413%	12	388	-73.868%
2026-07-08	54.0000	56.8000	54.0000	56.6000	+1.108%	13	377	-73.498%
2026-07-02	58.8000	58.8000	55.9800	55.9800	-4.958%	32	369	-73.205%
2026-07-01	59.0000	59.0000	58.9000	58.9000	-6.508%	10	369	-74.533%
2026-06-30	63.0000	63.0000	63.0000	63.0000	-0.158%	1	359	-76.190%
2026-06-26	63.8500	63.8500	63.1000	63.1000	-6.657%	4	358	-76.228%
2026-06-25	66.2000	67.6000	66.2000	67.6000	+1.304%	3	358	-77.811%
2026-06-23	66.7300	66.7300	66.7300	66.7300	-1.506%	2	359	-77.521%
2026-06-22	67.0000	67.8000	67.0000	67.7500	+16.609%	17	359	-77.860%
2026-06-16	58.1000	58.2000	58.1000	58.1000	+9.211%	10	352	-74.182%
2026-06-15	53.5000	54.1500	53.2000	53.2000	-13.776%	9	342	-71.805%
2026-06-12	61.7000	61.7000	61.5000	61.7000	+4.754%	11	336	-75.689%
2026-06-11	58.5600	59.4000	58.5000	58.9000	+7.033%	363	326	-74.533%
2026-06-10	52.4900	55.4000	52.4900	55.0300	+7.670%	53	482	-72.742%
2026-06-09	48.0300	51.1100	48.0300	51.1100	+6.479%	11	531	-70.652%
2026-06-08	48.0000	48.0000	48.0000	48.0000	-5.512%	2	520	-68.750%
2026-06-05	49.5700	51.2600	49.5700	50.8000	+12.889%	6	520	-70.472%
2026-06-04	42.9200	45.0000	42.9200	45.0000	+0.987%	2	517	-66.667%
2026-06-03	44.5600	44.5600	44.5600	44.5600	+7.972%	2	515	-66.338%
2026-06-02	41.1000	43.0000	41.1000	41.2700	+34.430%	8	513	-63.654%
2026-06-01	32.2000	33.8100	30.5000	30.7000	-19.211%	9	514	-51.140%
2026-05-29	40.5000	40.5000	38.0000	38.0000	-9.524%	5	514	-60.526%
2026-05-28	46.5000	46.5000	41.5000	42.0000	-6.459%	9	516	-64.286%
2026-05-27	47.2000	47.2000	44.9000	44.9000	-3.233%	5	507	-66.592%
2026-05-26	42.2000	46.4000	42.2000	46.4000	+14.286%	10	504	-67.672%
2026-05-22	43.7000	43.7000	40.6000	40.6000	-8.559%	17	500	-63.054%
2026-05-21	39.8000	47.0000	39.8000	44.4000	+65.672%	44	506	-66.216%
2026-05-20	26.8000	26.8000	26.8000	26.8000	+28.414%	1	506	-44.030%
2026-05-19	20.8700	20.8700	20.8700	20.8700	-18.157%	1	469	-28.126%
2026-05-14	25.4000	25.5000	25.4000	25.5000	+11.208%	3	469	-41.176%
2026-05-12	22.9300	22.9300	22.9300	22.9300	-8.243%	1	466	-34.584%
2026-05-08	24.9900	24.9900	24.9900	24.9900	+4.125%	1	466	-39.976%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+5.033%	1	465	-37.500%
2026-05-05	22.8500	22.8500	22.8500	22.8500	-23.579%	1	464	-34.354%
2026-04-23	26.6200	29.9000	26.6200	29.9000	+32.889%	2	465	-49.833%
2026-04-22	22.5000	22.5000	22.5000	22.5000	+2.133%	1	465	-33.333%
2026-04-21	22.0300	22.0300	22.0300	22.0300	-15.916%	1	465	-31.911%
2026-04-16	26.0000	26.2000	26.0000	26.2000	-6.595%	103	464	-42.748%
2026-04-15	28.5000	28.5000	28.0000	28.0500	-17.451%	20	363	-46.524%
2026-04-13	33.4000	33.9800	33.3000	33.9800	-7.462%	301	365	-55.856%
2026-04-10	35.0400	37.3000	34.2700	36.7200	+22.400%	12	93	-59.150%
2026-04-09	27.2000	30.0000	27.0000	30.0000	+25.000%	47	82	-50.000%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+28.686%	1	54	-37.500%
2026-03-26	18.6500	18.6500	18.6500	18.6500	+13.030%	1	53	-19.571%
2026-03-05	16.8000	16.8000	16.5000	16.5000	-13.386%	4	54	-9.091%
2026-03-04	19.0500	19.0500	19.0500	19.0500	-11.147%	1	53	-21.260%
2026-03-03	21.4400	21.4400	21.4400	21.4400	-19.700%	1	52	-30.037%
2026-02-26	27.0000	27.0000	26.7000	26.7000	-19.723%	2	52	-43.820%
2026-02-25	33.3000	33.3000	33.2600	33.2600	+17.113%	17	35	-54.901%
2026-02-20	28.4000	29.1000	28.4000	28.4000	+6.367%	26	35	-47.183%
2026-02-18	29.5000	29.5000	26.7000	26.7000	-9.614%	2	40	-43.820%
2026-02-17	26.7200	29.5400	26.5000	29.5400	+18.207%	8	38	-49.221%
2026-02-13	24.0000	25.2100	24.0000	24.9900	-2.459%	7	23	-39.976%
2026-02-12	25.5600	26.0000	25.5600	25.6200	+3.725%	3	23	-41.452%
2026-02-11	21.0000	24.7000	20.3000	24.7000	+45.294%	6	25	-39.271%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+3.343%	4	19	-11.765%
2026-02-06	16.4500	16.4500	16.4500	16.4500	-3.235%	1	15	-8.815%
2026-02-05	16.7000	17.0000	16.7000	17.0000	0.000%	2	14	-11.765%
2026-02-04	17.0000	17.0000	17.0000	17.0000	-1.163%	6	13	-11.765%
2026-02-03	14.5100	17.2000	14.5100	17.2000	+112.346%	4	10	-12.791%
2026-01-29	8.1000	8.1000	8.1000	8.1000	+36.824%	3	7	+85.185%
2026-01-27	5.9200	5.9200	5.9200	5.9200	-0.504%	1	4	+153.378%
2026-01-20	5.9500	5.9500	5.9500	5.9500	+4.386%	1	4	+152.101%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+32.867%	1	2	+163.158%
2026-01-14	4.2900	4.2900	4.2900	4.2900	-41.233%	1	2	+249.650%
2025-02-10	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	+105.479%