Dark

INTU20270115C350
INTU Jan 15 2027 350.00 Call (INTU270115C00350000)
option OPRA

EOD

Aug 27, 2026

39.98-3.196%(-1.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	39.6800	39.9800	39.4700	39.9800	-3.196%	5	316	0.000%
2026-08-26	40.8200	43.1600	37.4200	41.3000	-20.116%	13	311	-3.196%
2026-08-25	54.3300	54.3300	51.7000	51.7000	-15.495%	8	312	-22.669%
2026-08-24	61.1800	61.1800	61.1800	61.1800	+1.967%	2	310	-34.652%
2026-08-21	60.0000	60.0000	60.0000	60.0000	+9.810%	1	310	-33.367%
2026-08-20	54.6400	54.6400	54.6400	54.6400	-6.358%	1	310	-26.830%
2026-08-19	49.9000	58.3500	49.9000	58.3500	+12.428%	8	310	-31.482%
2026-08-18	52.2700	53.5000	49.8000	51.9000	+27.833%	8	313	-22.967%
2026-08-17	43.6000	43.6000	40.6000	40.6000	-18.962%	6	311	-1.527%
2026-08-14	52.0000	52.3000	49.8000	50.1000	-10.536%	9	309	-20.200%
2026-08-13	48.3800	56.0000	48.3800	56.0000	+36.253%	132	305	-28.607%
2026-08-12	41.0000	41.1000	41.0000	41.1000	-7.640%	3	306	-2.725%
2026-08-11	44.4300	44.5000	44.4300	44.5000	0.000%	4	304	-10.157%
2026-08-10	43.2000	44.5000	43.0500	44.5000	+5.575%	39	304	-10.157%
2026-08-07	43.0000	44.0000	41.6000	42.1500	+10.052%	7	293	-5.148%
2026-08-06	38.0000	38.7000	37.7000	38.3000	-5.897%	7	299	+4.386%
2026-08-05	40.7000	40.7000	40.7000	40.7000	+2.519%	1	300	-1.769%
2026-08-04	38.7000	40.0400	38.5000	39.7000	-1.489%	33	299	+0.705%
2026-08-03	43.8400	43.8400	40.0000	40.3000	+7.754%	8	295	-0.794%
2026-07-31	36.2000	37.4000	36.2000	37.4000	-0.267%	12	291	+6.898%
2026-07-30	36.6300	39.1000	33.5000	37.5000	-21.235%	25	279	+6.613%
2026-07-29	40.7500	48.0000	40.7500	47.6100	+23.662%	51	280	-16.026%
2026-07-28	37.0000	40.0000	37.0000	38.5000	+10.823%	15	290	+3.844%
2026-07-27	32.0000	34.7400	32.0000	34.7400	+22.973%	4	295	+15.083%
2026-07-24	26.4800	28.2500	26.4800	28.2500	+17.708%	6	299	+41.522%
2026-07-23	23.4000	24.3000	23.4000	24.0000	-10.781%	3	297	+66.583%
2026-07-22	30.3000	30.3000	26.9000	26.9000	-3.929%	7	294	+48.625%
2026-07-21	28.0000	28.0000	27.6000	28.0000	-6.355%	18	291	+42.786%
2026-07-20	24.2800	29.9000	24.2800	29.9000	+6.977%	6	277	+33.712%
2026-07-17	32.5000	32.5000	27.5000	27.9500	-3.621%	14	281	+43.041%
2026-07-16	28.2000	30.0000	28.2000	29.0000	+13.725%	8	285	+37.862%
2026-07-15	25.6000	26.6000	25.5000	25.5000	-15.000%	8	284	+56.784%
2026-07-13	26.0000	30.1300	25.4000	30.0000	+36.986%	19	280	+33.267%
2026-07-09	20.7000	21.9000	20.5000	21.9000	-2.667%	5	298	+82.557%
2026-07-08	23.0000	23.0000	22.5000	22.5000	-12.791%	3	294	+77.689%
2026-07-07	25.2300	25.8000	25.2000	25.8000	+17.273%	10	291	+54.961%
2026-07-06	22.6000	22.6000	22.0000	22.0000	-5.132%	2	291	+81.727%
2026-07-01	22.7600	23.1900	22.7600	23.1900	+15.950%	3	289	+72.402%
2026-06-30	20.0000	20.0000	18.6000	20.0000	-4.215%	15	290	+99.900%
2026-06-29	23.7500	23.7500	20.8800	20.8800	-5.091%	7	294	+91.475%
2026-06-26	20.5000	22.0000	20.5000	22.0000	+21.547%	3	293	+81.727%
2026-06-25	19.1500	20.0000	18.1000	18.1000	-18.100%	6	294	+120.884%
2026-06-24	20.1000	22.1000	20.1000	22.1000	+14.153%	30	296	+80.905%
2026-06-23	19.9000	19.9000	19.3600	19.3600	+1.097%	11	281	+106.508%
2026-06-22	21.2800	21.5000	18.2000	19.1500	-12.955%	77	271	+108.773%
2026-06-18	20.7900	22.5000	20.7900	22.0000	-8.333%	14	221	+81.727%
2026-06-17	28.0000	28.0000	24.0000	24.0000	-12.727%	162	221	+66.583%
2026-06-16	29.1000	29.1000	27.5000	27.5000	-1.434%	4	221	+45.382%
2026-06-15	30.0500	31.2000	27.9000	27.9000	+4.182%	21	218	+43.297%
2026-06-12	25.0000	26.7800	25.0000	26.7800	-4.014%	30	221	+49.291%
2026-06-11	29.5400	29.5400	26.5000	27.9000	-8.704%	17	217	+43.297%
2026-06-10	33.0000	33.0000	30.0000	30.5600	-11.369%	38	202	+30.825%
2026-06-09	38.0000	38.0000	33.7000	34.4800	-8.904%	18	166	+15.951%
2026-06-08	36.4500	38.1100	36.4500	37.8500	+5.845%	32	172	+5.627%
2026-06-05	37.0000	37.0000	35.0000	35.7600	-7.716%	42	164	+11.801%
2026-06-04	44.0000	44.0000	38.7500	38.7500	-11.731%	21	133	+3.174%
2026-06-03	44.5000	45.2000	43.8000	43.9000	-13.532%	8	124	-8.929%
2026-06-02	51.8000	51.8000	45.5000	50.7700	-27.986%	47	122	-21.253%
2026-06-01	62.8000	72.9000	62.8000	70.5000	+36.628%	27	115	-43.291%
2026-05-29	42.2000	51.6000	42.2000	51.6000	+20.000%	20	120	-22.519%
2026-05-28	41.6000	45.0000	40.4000	43.0000	+7.152%	15	137	-7.023%
2026-05-27	40.8000	43.4200	40.0500	40.1300	+2.897%	7	141	-0.374%
2026-05-26	42.0000	44.5000	39.0000	39.0000	-14.474%	17	139	+2.513%
2026-05-22	43.0000	46.6000	41.7000	45.6000	+14.000%	45	125	-12.325%
2026-05-21	43.0000	43.0000	38.9000	40.0000	-54.545%	83	102	-0.050%
2026-05-20	88.0000	88.0000	88.0000	88.0000	-12.263%	12	102	-54.568%
2026-05-18	100.3000	100.3000	100.3000	100.3000	+6.975%	10	39	-60.140%
2026-05-11	93.7600	93.7600	93.7600	93.7600	-1.305%	1	39	-57.359%
2026-05-05	95.0000	95.0000	95.0000	95.0000	+1.064%	1	40	-57.916%
2026-04-29	94.0000	94.0000	94.0000	94.0000	-3.619%	1	39	-57.468%
2026-04-17	97.5300	97.5300	97.5300	97.5300	+7.590%	2	40	-59.007%
2026-04-16	92.2800	92.2800	90.6500	90.6500	-0.712%	20	41	-55.896%
2026-04-15	91.3000	91.3000	91.3000	91.3000	+15.643%	2	36	-56.210%
2026-04-14	78.9500	78.9500	78.9500	78.9500	-2.531%	1	36	-49.360%
2026-04-13	80.8200	81.0000	80.2000	81.0000	+23.664%	10	35	-50.642%
2026-04-10	70.3800	70.3800	64.5000	65.5000	-9.028%	15	37	-38.962%
2026-04-09	72.0000	72.0000	72.0000	72.0000	-28.000%	2	30	-44.472%
2026-04-08	100.0000	100.0000	100.0000	100.0000	-19.420%	1	28	-60.020%
2026-03-31	124.1000	124.1000	124.1000	124.1000	-16.375%	1	28	-67.784%
2026-03-17	148.6000	148.6000	148.4000	148.4000	-3.007%	2	29	-73.059%
2026-03-06	154.5000	155.0000	153.0000	153.0000	-2.193%	6	29	-73.869%
2026-03-05	156.4300	156.4300	156.4300	156.4300	+23.173%	1	33	-74.442%
2026-03-04	127.0000	127.0000	127.0000	127.0000	+1.600%	1	34	-68.520%
2026-03-03	121.9900	125.0000	121.9900	125.0000	+22.190%	4	34	-68.016%
2026-03-02	102.3000	102.3000	102.3000	102.3000	-2.087%	1	32	-60.919%
2026-02-27	105.0000	105.0000	104.3600	104.4800	+5.037%	3	33	-61.734%
2026-02-26	103.0000	103.0000	99.4700	99.4700	+10.400%	11	34	-59.807%
2026-02-25	85.0000	90.1000	85.0000	90.1000	+17.379%	18	27	-55.627%
2026-02-24	85.0000	85.0000	76.7600	76.7600	+6.478%	2	27	-47.916%
2026-02-23	72.2000	72.2000	69.8000	72.0900	-29.600%	21	26	-44.542%
2026-02-18	101.6000	102.4000	101.2000	102.4000	+16.034%	3	15	-60.957%
2026-02-17	88.2500	88.2500	88.2500	88.2500	-17.222%	1	12	-54.697%
2026-02-13	107.7100	107.7100	106.6100	106.6100	+2.500%	3	9	-62.499%
2026-02-11	103.0000	104.0100	97.3000	104.0100	-11.856%	5	9	-61.561%
2026-02-10	121.7000	121.7000	118.0000	118.0000	-10.606%	2	6	-66.119%
2026-02-06	135.0000	135.0000	126.0000	132.0000	+7.317%	3	4	-69.712%
2026-02-05	145.0000	145.0000	123.0000	123.0000	-8.889%	3	3	-67.496%
2026-02-03	135.0000	135.0000	135.0000	135.0000	-32.500%	1	2	-70.385%
2026-01-21	200.0000	200.0000	200.0000	200.0000	-45.620%	1	1	-80.010%
2025-09-23	367.7800	367.7800	367.7800	367.7800	+21.080%	1	1	-89.129%
2025-01-14	303.7500	303.7500	303.7500	303.7500	0.000%	1	1	-86.838%