Dark

INTU20270115C370
INTU Jan 15 2027 370.00 Call (INTU270115C00370000)
option OPRA

EOD

Aug 27, 2026

32.20+1.258%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.3800	32.2000	27.3800	32.2000	+1.258%	4	250	0.000%
2026-08-26	34.3500	34.3500	31.1000	31.8000	-25.088%	72	247	+1.258%
2026-08-25	45.9000	45.9000	42.4500	42.4500	-16.388%	6	225	-24.146%
2026-08-24	52.6000	52.6000	50.7700	50.7700	+3.338%	4	225	-36.577%
2026-08-21	46.7000	52.8000	46.7000	49.1300	+2.675%	6	224	-34.460%
2026-08-20	49.4000	49.4000	47.8500	47.8500	+2.903%	2	222	-32.706%
2026-08-19	48.3000	49.1200	46.5000	46.5000	+8.140%	11	221	-30.753%
2026-08-18	43.0000	43.0000	43.0000	43.0000	+3.990%	1	218	-25.116%
2026-08-14	42.4000	43.0000	41.3500	41.3500	-9.320%	5	218	-22.128%
2026-08-13	40.1800	49.3800	36.8300	45.6000	+34.118%	151	219	-29.386%
2026-08-12	34.0000	34.0000	34.0000	34.0000	-7.357%	1	238	-5.294%
2026-08-11	36.7000	36.7000	36.7000	36.7000	+5.460%	1	237	-12.262%
2026-08-07	34.8000	34.8000	34.8000	34.8000	+10.127%	1	237	-7.471%
2026-08-06	31.6000	31.6000	31.6000	31.6000	0.000%	1	237	+1.899%
2026-08-04	31.6000	31.6000	31.6000	31.6000	-7.059%	1	236	+1.899%
2026-08-03	35.0100	35.0100	33.9000	34.0000	+9.325%	6	235	-5.294%
2026-07-31	31.1000	31.1000	31.1000	31.1000	+5.782%	1	234	+3.537%
2026-07-30	28.9000	29.4000	28.9000	29.4000	-8.696%	2	233	+9.524%
2026-07-28	31.0300	32.3000	31.0300	32.2000	+52.607%	15	234	0.000%
2026-07-22	22.2000	22.3000	20.8000	21.1000	-5.804%	14	227	+52.607%
2026-07-21	22.8000	22.9200	22.4000	22.4000	-11.182%	5	216	+43.750%
2026-07-17	25.2200	25.2200	25.2200	25.2200	+23.145%	1	214	+27.676%
2026-07-15	21.5500	21.5500	20.4800	20.4800	-13.732%	9	215	+57.227%
2026-07-13	23.7400	23.7400	23.7400	23.7400	+34.886%	2	206	+35.636%
2026-07-09	17.7000	18.1000	17.6000	17.6000	-4.865%	16	208	+82.955%
2026-07-08	17.3000	18.5000	17.3000	18.5000	-12.322%	23	196	+74.054%
2026-07-07	20.6800	21.4000	20.6800	21.1000	+13.258%	9	176	+52.607%
2026-07-02	18.6300	18.6300	18.6300	18.6300	+20.974%	2	174	+72.840%
2026-06-30	16.6000	16.6000	15.4000	15.4000	-8.333%	2	174	+109.091%
2026-06-26	16.8000	16.8000	16.8000	16.8000	+12.752%	1	173	+91.667%
2026-06-25	15.0000	16.4000	14.9000	14.9000	-18.132%	15	173	+116.107%
2026-06-24	16.8000	18.2000	16.8000	18.2000	+12.000%	5	164	+76.923%
2026-06-23	16.3000	16.3000	16.2500	16.2500	+2.848%	11	161	+98.154%
2026-06-22	17.1300	17.1800	15.8000	15.8000	-12.707%	41	157	+103.797%
2026-06-18	17.7000	18.1000	17.7000	18.1000	-19.556%	4	116	+77.901%
2026-06-17	23.1000	23.1000	22.5000	22.5000	-0.881%	3	116	+43.111%
2026-06-11	23.0000	23.0000	22.6000	22.7000	-13.027%	3	116	+41.850%
2026-06-10	27.4800	27.4800	26.1000	26.1000	-12.416%	3	116	+23.372%
2026-06-05	32.6500	32.6500	29.8000	29.8000	-28.878%	11	115	+8.054%
2026-06-03	41.9000	41.9000	41.9000	41.9000	-1.086%	1	104	-23.150%
2026-06-02	40.4000	42.3600	39.6500	42.3600	-36.118%	32	105	-23.985%
2026-06-01	52.5000	66.3100	52.5000	66.3100	+49.347%	3	83	-51.440%
2026-05-29	37.6800	44.4000	37.6800	44.4000	+22.012%	2	85	-27.477%
2026-05-28	36.3900	36.3900	36.3900	36.3900	+5.631%	2	87	-11.514%
2026-05-27	34.0000	34.4500	33.7600	34.4500	-0.145%	3	87	-6.531%
2026-05-26	36.4300	36.4300	34.5000	34.5000	+1.830%	2	87	-6.667%
2026-05-22	37.0000	37.0000	33.8800	33.8800	-1.683%	4	86	-4.959%
2026-05-21	36.8200	36.8200	34.0400	34.4600	-56.324%	39	85	-6.558%
2026-05-20	76.0000	81.5000	76.0000	78.9000	-11.745%	17	85	-59.189%
2026-05-19	89.4000	89.4000	89.4000	89.4000	+18.788%	1	46	-63.982%
2026-05-13	75.2700	75.2700	75.2600	75.2600	-5.925%	2	46	-57.215%
2026-05-12	80.0000	80.0000	80.0000	80.0000	-5.090%	1	45	-59.750%
2026-05-11	84.2900	84.2900	84.2900	84.2900	-1.988%	2	45	-61.799%
2026-05-08	86.0000	86.0000	86.0000	86.0000	+1.475%	1	46	-62.558%
2026-05-05	84.7500	84.7500	84.7500	84.7500	-2.631%	2	46	-62.006%
2026-05-01	87.0400	87.0400	87.0400	87.0400	+6.017%	1	45	-63.006%
2026-04-29	82.1000	82.1000	82.1000	82.1000	-1.677%	1	45	-60.780%
2026-04-16	83.5000	83.5000	83.5000	83.5000	+1.891%	5	46	-61.437%
2026-04-15	80.4500	81.9500	80.3200	81.9500	+13.238%	23	51	-60.708%
2026-04-14	73.2000	73.2000	72.3700	72.3700	+1.217%	6	54	-55.506%
2026-04-13	71.5000	71.5000	71.5000	71.5000	+13.133%	1	49	-54.965%
2026-04-09	72.9600	72.9600	63.2000	63.2000	-16.180%	21	48	-49.051%
2026-04-08	86.2000	86.2000	75.4000	75.4000	-34.446%	3	47	-57.294%
2026-03-13	115.0200	115.0200	115.0200	115.0200	-4.365%	1	49	-72.005%
2026-03-12	120.2700	120.2700	120.2700	120.2700	-13.018%	1	49	-73.227%
2026-03-10	138.3000	138.3000	138.2700	138.2700	-8.491%	2	49	-76.712%
2026-03-06	151.2600	151.2600	151.1000	151.1000	+10.940%	10	47	-78.690%
2026-03-05	136.2000	136.2000	136.2000	136.2000	+15.434%	1	49	-76.358%
2026-03-04	115.4300	117.9900	115.4300	117.9900	+9.646%	2	50	-72.710%
2026-03-03	107.6100	107.6100	107.6100	107.6100	+1.042%	1	51	-70.077%
2026-03-02	106.5000	106.5000	106.5000	106.5000	+22.414%	1	52	-69.765%
2026-02-26	87.5000	87.5000	87.0000	87.0000	+10.729%	2	51	-62.989%
2026-02-25	76.0000	78.5700	76.0000	78.5700	+17.796%	15	37	-59.017%
2026-02-24	69.5500	69.5500	66.7000	66.7000	+5.521%	12	37	-51.724%
2026-02-23	63.0000	63.2100	63.0000	63.2100	-30.538%	4	27	-49.059%
2026-02-18	87.7900	91.1500	87.7900	91.0000	+15.190%	5	26	-64.615%
2026-02-17	84.0000	84.0000	78.0000	79.0000	-15.931%	17	27	-59.241%
2026-02-13	93.9700	93.9700	93.9700	93.9700	-24.309%	1	12	-65.734%
2026-02-10	124.1500	124.1500	124.1500	124.1500	-62.639%	1	12	-74.064%
2025-10-03	332.3000	332.3000	332.3000	332.3000	+11.735%	1	11	-90.310%
2025-09-16	297.2000	297.9000	297.2000	297.4000	0.000%	20	10	-89.173%