Dark

INTU20270115C380
INTU Jan 15 2027 380.00 Call (INTU270115C00380000)
option OPRA

EOD

Aug 27, 2026

28.90+0.173%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.0000	28.9000	25.0000	28.9000	+0.173%	5	201	0.000%
2026-08-26	30.5000	30.5000	26.8500	28.8500	-24.079%	24	203	+0.173%
2026-08-25	38.8400	39.0500	38.0000	38.0000	-18.542%	6	201	-23.947%
2026-08-24	47.3300	47.3300	46.6500	46.6500	+0.323%	2	199	-38.049%
2026-08-21	46.5000	46.5000	46.4500	46.5000	+6.286%	4	201	-37.849%
2026-08-20	43.7500	43.7500	43.7500	43.7500	-2.778%	2	200	-33.943%
2026-08-19	45.0000	45.0000	45.0000	45.0000	+14.796%	1	200	-35.778%
2026-08-18	39.2000	39.2000	38.8700	39.2000	+29.801%	10	200	-26.276%
2026-08-17	30.9200	30.9200	30.2000	30.2000	-20.317%	7	199	-4.305%
2026-08-14	45.3800	45.3800	37.9000	37.9000	-15.778%	9	202	-23.747%
2026-08-13	34.4700	45.0000	34.4700	45.0000	+43.724%	10	210	-35.778%
2026-08-12	31.3100	31.3100	31.3100	31.3100	-6.649%	1	205	-7.697%
2026-08-11	34.1600	34.1600	33.5400	33.5400	+3.839%	3	204	-13.834%
2026-08-10	32.3000	32.3000	32.3000	32.3000	-0.462%	1	205	-10.526%
2026-08-07	32.4500	32.4500	32.4500	32.4500	+10.638%	1	204	-10.940%
2026-08-06	29.3300	29.3300	29.3300	29.3300	-9.475%	2	203	-1.466%
2026-08-05	32.4000	32.4000	32.4000	32.4000	+3.185%	1	201	-10.802%
2026-08-03	29.7000	31.4000	29.7000	31.4000	+11.269%	11	201	-7.962%
2026-07-30	28.5800	28.9400	28.1500	28.2200	-16.261%	8	202	+2.410%
2026-07-29	33.7000	33.7000	33.7000	33.7000	+13.851%	1	206	-14.243%
2026-07-28	28.7000	29.7000	28.7000	29.6000	+16.535%	15	205	-2.365%
2026-07-27	25.0400	25.4000	25.0400	25.4000	+18.636%	51	206	+13.780%
2026-07-24	21.4100	21.4100	21.4100	21.4100	+2.440%	10	167	+34.984%
2026-07-21	20.9000	20.9000	20.9000	20.9000	-9.249%	6	167	+38.278%
2026-07-16	21.5000	23.0300	21.5000	23.0300	+36.272%	7	170	+25.488%
2026-07-14	16.9000	16.9000	16.9000	16.9000	-24.113%	1	168	+71.006%
2026-07-13	19.5000	22.2700	19.5000	22.2700	+26.390%	10	167	+29.771%
2026-07-10	17.6200	17.6200	17.6200	17.6200	+10.125%	3	161	+64.018%
2026-07-09	15.1000	16.3000	15.1000	16.0000	-4.762%	11	161	+80.625%
2026-07-08	15.7000	16.8000	15.7000	16.8000	-13.402%	7	152	+72.024%
2026-07-07	20.0000	20.0000	19.3300	19.4000	+16.307%	12	146	+48.969%
2026-07-06	16.6800	16.6800	16.6800	16.6800	-5.656%	1	140	+73.261%
2026-07-02	18.0000	18.0000	17.6800	17.6800	+20.272%	5	137	+63.462%
2026-06-30	14.1000	14.7000	14.1000	14.7000	-14.136%	2	137	+96.599%
2026-06-29	17.1000	17.2900	17.1000	17.1200	+15.989%	4	135	+68.808%
2026-06-26	14.7600	14.7600	14.7600	14.7600	+2.500%	1	131	+95.799%
2026-06-25	14.2000	14.4000	14.2000	14.4000	-8.861%	2	131	+100.694%
2026-06-24	15.8000	15.8000	15.8000	15.8000	+8.219%	1	130	+82.911%
2026-06-23	14.6000	14.6000	14.6000	14.6000	+0.690%	2	130	+97.945%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-10.494%	1	128	+99.310%
2026-06-18	16.2000	16.2000	16.2000	16.2000	-21.739%	6	126	+78.395%
2026-06-17	20.4000	20.7000	20.4000	20.7000	+6.591%	2	126	+39.614%
2026-06-12	19.4200	19.4200	19.4200	19.4200	-8.912%	2	126	+48.816%
2026-06-11	20.0000	21.3200	20.0000	21.3200	-10.420%	4	124	+35.553%
2026-06-10	24.2000	24.3000	23.8000	23.8000	-11.819%	3	122	+21.429%
2026-06-09	29.3000	29.4000	26.7900	26.9900	-10.033%	10	119	+7.077%
2026-06-08	28.9000	30.0000	28.8000	30.0000	+8.853%	3	116	-3.667%
2026-06-05	28.0000	28.0000	26.9500	27.5600	-8.742%	3	113	+4.862%
2026-06-04	32.0000	32.0000	30.2000	30.2000	-14.351%	2	113	-4.305%
2026-06-03	35.2600	35.2600	35.2600	35.2600	-13.578%	30	112	-18.037%
2026-06-02	46.1900	46.1900	38.0000	40.8000	-31.313%	8	113	-29.167%
2026-06-01	48.0000	59.4000	48.0000	59.4000	+43.133%	26	116	-51.347%
2026-05-29	41.5000	41.5000	41.5000	41.5000	+22.963%	2	102	-30.361%
2026-05-27	33.3000	33.7500	33.3000	33.7500	+12.876%	4	104	-14.370%
2026-05-26	30.7100	30.7100	29.9000	29.9000	-16.293%	5	102	-3.344%
2026-05-22	32.7000	36.0000	32.7000	35.7200	+11.625%	56	106	-19.093%
2026-05-21	33.9600	33.9600	31.7200	32.0000	-57.333%	13	87	-9.688%
2026-05-20	72.3000	79.9000	72.3000	75.0000	-17.591%	36	87	-61.467%
2026-05-19	99.8000	99.8000	90.5000	91.0100	+15.349%	3	79	-68.245%
2026-05-15	77.8000	78.9000	77.8000	78.9000	+26.159%	2	79	-63.371%
2026-05-13	67.5000	68.6500	62.5400	62.5400	-28.526%	10	78	-53.790%
2026-05-07	87.5000	87.5000	87.5000	87.5000	+10.914%	1	72	-66.971%
2026-05-05	78.9000	78.9000	78.8900	78.8900	-10.352%	2	72	-63.367%
2026-05-04	94.4000	94.4000	88.0000	88.0000	+19.728%	2	71	-67.159%
2026-05-01	83.5000	83.5000	73.5000	73.5000	-1.738%	2	70	-60.680%
2026-04-30	74.8000	74.8000	74.8000	74.8000	-11.479%	1	70	-61.364%
2026-04-28	84.5000	84.5000	84.5000	84.5000	+23.358%	1	70	-65.799%
2026-04-23	75.2000	75.2000	68.5000	68.5000	-12.994%	3	70	-57.810%
2026-04-17	78.7300	78.7300	78.7300	78.7300	-8.983%	5	69	-63.292%
2026-04-16	86.5000	86.5000	86.5000	86.5000	+30.468%	1	72	-66.590%
2026-04-13	62.1900	66.3000	62.1900	66.3000	+24.390%	2	72	-56.410%
2026-04-10	53.3000	53.3000	53.3000	53.3000	-12.479%	1	70	-45.779%
2026-04-09	65.5000	65.5000	60.9000	60.9000	-21.893%	6	70	-52.545%
2026-04-08	80.5000	80.5000	77.9700	77.9700	-20.810%	3	66	-62.934%
2026-04-01	98.4600	98.4600	98.4600	98.4600	-0.976%	1	66	-70.648%
2026-03-25	94.3000	99.4300	94.3000	99.4300	-16.445%	5	67	-70.934%
2026-03-18	119.0000	119.0000	119.0000	119.0000	-7.537%	1	67	-75.714%
2026-03-17	134.8900	134.8900	128.5000	128.7000	+16.030%	5	67	-77.545%
2026-03-13	110.9200	110.9200	110.9200	110.9200	-10.113%	1	66	-73.945%
2026-03-11	123.4000	123.4000	123.4000	123.4000	-8.253%	2	67	-76.580%
2026-03-06	134.5000	134.5000	134.5000	134.5000	-1.059%	3	67	-78.513%
2026-03-05	132.7500	135.9400	131.7000	135.9400	+20.728%	10	67	-78.741%
2026-03-04	112.6000	112.6000	112.6000	112.6000	+17.231%	1	73	-74.334%
2026-03-03	96.0500	96.0500	96.0500	96.0500	-7.644%	1	73	-69.912%
2026-03-02	86.4000	104.0000	86.4000	104.0000	+13.786%	7	72	-72.212%
2026-02-27	82.4400	91.4000	82.4400	91.4000	+14.536%	4	72	-68.381%
2026-02-26	90.4000	90.4000	79.8000	79.8000	+7.591%	2	71	-63.784%
2026-02-25	72.0000	74.1700	72.0000	74.1700	+16.619%	13	62	-61.035%
2026-02-24	65.0000	71.0000	63.6000	63.6000	+4.950%	10	62	-54.560%
2026-02-23	69.5000	69.5000	60.6000	60.6000	-21.907%	3	57	-52.310%
2026-02-20	74.9500	77.6000	74.5000	77.6000	+2.781%	15	57	-62.758%
2026-02-19	75.4000	77.7900	75.4000	75.5000	-1.859%	25	43	-61.722%
2026-02-18	74.6000	76.9300	74.6000	76.9300	+6.699%	2	22	-62.433%
2026-02-17	79.5000	79.5000	72.0400	72.1000	-18.068%	12	20	-59.917%
2026-02-13	86.0000	88.0000	86.0000	88.0000	-4.865%	5	7	-67.159%
2026-02-11	92.5000	92.5000	92.5000	92.5000	-2.785%	1	7	-68.757%
2026-02-10	95.1500	95.1500	95.1500	95.1500	-11.488%	1	6	-69.627%
2026-02-05	115.3000	115.3000	107.5000	107.5000	-30.149%	20	5	-73.116%
2026-02-02	153.9000	153.9000	153.9000	153.9000	+2.293%	1	3	-81.222%
2026-01-29	150.4500	150.4500	150.4500	150.4500	-18.234%	1	2	-80.791%
2026-01-20	184.0000	184.0000	184.0000	184.0000	-38.276%	1	2	-84.293%
2025-09-17	298.1000	298.1000	298.1000	298.1000	0.000%	1	1	-90.305%