Dark

INTU20270115C400
INTU Jan 15 2027 400.00 Call (INTU270115C00400000)
option OPRA

EOD

Aug 27, 2026

23.10+5.000%(+1.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.8000	25.8000	21.4000	23.1000	+5.000%	26	917	0.000%
2026-08-26	22.9900	25.2000	20.5000	22.0000	-30.159%	64	897	+5.000%
2026-08-25	33.8500	34.5700	30.9000	31.5000	-19.023%	22	883	-26.667%
2026-08-24	37.0000	40.0000	37.0000	38.9000	+6.575%	40	883	-40.617%
2026-08-21	38.9900	38.9900	36.4000	36.5000	+2.817%	6	877	-36.712%
2026-08-20	36.0600	36.3000	35.5000	35.5000	-3.322%	6	875	-34.930%
2026-08-19	33.6400	37.6000	33.6400	36.7200	+10.937%	9	874	-37.092%
2026-08-18	32.5000	33.1000	32.5000	33.1000	+26.336%	5	879	-30.211%
2026-08-17	27.1500	27.1500	24.2000	26.2000	-12.667%	8	880	-11.832%
2026-08-14	35.2800	35.2900	30.0000	30.0000	-18.919%	35	881	-23.000%
2026-08-13	28.5000	38.2700	28.0700	37.0000	+42.802%	44	894	-37.568%
2026-08-12	26.0000	26.0000	25.0200	25.9100	-5.782%	24	894	-10.845%
2026-08-11	27.5000	27.5000	27.5000	27.5000	+6.589%	250	800	-16.000%
2026-08-07	29.1000	29.1000	25.8000	25.8000	+5.306%	2	629	-10.465%
2026-08-06	24.5000	24.5000	24.5000	24.5000	-11.744%	1	628	-5.714%
2026-08-05	27.7600	27.7600	27.7600	27.7600	+11.040%	1	627	-16.787%
2026-08-04	25.0000	25.1000	24.7100	25.0000	-1.029%	27	627	-7.600%
2026-08-03	25.8000	26.1000	25.2600	25.2600	+9.209%	5	615	-8.551%
2026-07-30	23.3000	23.3000	21.1000	23.1300	-24.878%	9	611	-0.130%
2026-07-29	26.0000	31.9000	26.0000	30.7900	+30.632%	42	609	-24.976%
2026-07-28	23.4000	25.4000	23.4000	23.5700	+9.730%	260	604	-1.994%
2026-07-27	21.4800	21.4800	21.4800	21.4800	+22.184%	1	649	+7.542%
2026-07-24	16.3000	17.5800	16.3000	17.5800	+19.186%	4	649	+31.399%
2026-07-23	14.7600	14.7600	14.7500	14.7500	-4.221%	34	647	+56.610%
2026-07-22	17.4000	17.4000	15.4000	15.4000	-8.060%	3	654	+50.000%
2026-07-21	17.0000	17.0000	16.7500	16.7500	+2.761%	2	655	+37.910%
2026-07-20	15.3500	16.3000	14.5000	16.3000	-5.233%	9	654	+41.718%
2026-07-17	18.8000	18.8000	17.0000	17.2000	-4.972%	4	652	+34.302%
2026-07-16	16.3000	18.9000	15.7000	18.1000	+13.125%	15	653	+27.624%
2026-07-15	16.0000	16.0000	16.0000	16.0000	+0.946%	8	656	+44.375%
2026-07-14	13.0900	16.4000	13.0900	15.8500	-3.939%	24	662	+45.741%
2026-07-13	15.4700	18.5800	15.4700	16.5000	+20.702%	39	657	+40.000%
2026-07-10	13.5000	13.6700	13.5000	13.6700	+4.351%	5	639	+68.983%
2026-07-09	12.4000	13.2000	12.4000	13.1000	-2.963%	17	639	+76.336%
2026-07-08	13.0500	13.5000	13.0500	13.5000	-15.625%	6	624	+71.111%
2026-07-07	16.1000	17.0000	15.6000	16.0000	+13.475%	84	624	+44.375%
2026-07-06	12.7000	14.1000	12.7000	14.1000	+3.676%	54	549	+63.830%
2026-07-02	13.6000	13.6000	13.6000	13.6000	-1.449%	1	538	+69.853%
2026-07-01	14.5000	14.6000	13.8000	13.8000	+14.050%	6	538	+67.391%
2026-06-30	12.1200	12.5000	11.4000	12.1000	-12.572%	18	535	+90.909%
2026-06-29	14.6200	14.6200	13.8400	13.8400	+1.765%	6	530	+66.908%
2026-06-26	12.7000	13.7500	12.4000	13.6000	+18.261%	28	527	+69.853%
2026-06-25	12.0000	12.0000	11.5000	11.5000	-14.815%	9	515	+100.870%
2026-06-24	12.6300	13.8000	12.3000	13.5000	+9.756%	17	517	+71.111%
2026-06-23	12.1000	12.3000	12.0000	12.3000	+2.500%	11	510	+87.805%
2026-06-22	12.3000	12.3000	11.0000	12.0000	-11.830%	218	511	+92.500%
2026-06-18	13.1000	14.9000	13.1000	13.6100	-13.861%	29	398	+69.728%
2026-06-17	17.5000	17.5000	15.8000	15.8000	-13.043%	19	398	+46.203%
2026-06-16	18.2000	18.2000	18.1700	18.1700	-6.821%	2	398	+27.133%
2026-06-15	18.0000	19.5000	18.0000	19.5000	+18.397%	17	397	+18.462%
2026-06-12	16.3000	16.7000	15.6200	16.4700	-8.245%	36	381	+40.255%
2026-06-11	19.3500	19.5400	16.7800	17.9500	-7.949%	19	395	+28.691%
2026-06-10	21.8000	21.8000	19.5000	19.5000	-20.082%	27	392	+18.462%
2026-06-09	27.0000	27.5000	23.3300	24.4000	-1.014%	14	377	-5.328%
2026-06-08	23.4500	25.1000	23.4500	24.6500	+3.398%	12	369	-6.288%
2026-06-05	26.5500	27.0000	22.8700	23.8400	-5.771%	12	362	-3.104%
2026-06-04	28.7000	28.9500	25.3000	25.3000	-13.887%	34	358	-8.696%
2026-06-03	30.9000	30.9000	28.7000	29.3800	-15.937%	32	332	-21.375%
2026-06-02	39.9700	39.9700	31.0000	34.9500	-30.100%	36	321	-33.906%
2026-06-01	45.0000	54.7600	45.0000	50.0000	+42.857%	173	329	-53.800%
2026-05-29	29.8000	35.0000	29.8000	35.0000	+23.239%	45	234	-34.000%
2026-05-28	27.0000	29.8000	27.0000	28.4000	+3.273%	17	238	-18.662%
2026-05-27	26.8600	28.5000	26.4000	27.5000	+7.004%	30	236	-16.000%
2026-05-26	28.1000	28.1000	25.7000	25.7000	-15.182%	24	248	-10.117%
2026-05-22	28.9000	30.8000	26.8000	30.3000	+10.302%	71	234	-23.762%
2026-05-21	30.5000	30.5000	25.5500	27.4700	-60.645%	188	215	-15.908%
2026-05-20	69.8000	69.8000	69.8000	69.8000	-8.351%	1	215	-66.905%
2026-05-19	83.6800	83.6800	76.1600	76.1600	+12.663%	4	166	-69.669%
2026-05-15	67.6000	67.6000	67.6000	67.6000	+12.106%	5	166	-65.828%
2026-05-14	60.3000	60.3000	60.3000	60.3000	-2.742%	1	161	-61.692%
2026-05-13	62.0000	62.0000	62.0000	62.0000	-5.257%	1	160	-62.742%
2026-05-12	65.4400	65.4400	65.4400	65.4400	-3.765%	1	160	-64.700%
2026-05-11	68.0000	68.0000	68.0000	68.0000	-5.041%	2	160	-66.029%
2026-05-08	67.4000	71.6100	66.7500	71.6100	-8.192%	13	158	-67.742%
2026-05-07	78.4000	79.0700	78.0000	78.0000	+18.415%	3	148	-70.385%
2026-05-06	63.0000	66.0000	63.0000	65.8700	-5.603%	4	148	-64.931%
2026-05-05	70.6000	70.6000	69.7800	69.7800	-9.377%	2	146	-66.896%
2026-05-04	77.0000	79.0000	77.0000	77.0000	+6.354%	22	146	-70.000%
2026-05-01	71.0000	72.8000	71.0000	72.4000	+13.125%	19	163	-68.094%
2026-04-30	64.0000	64.0000	64.0000	64.0000	-5.744%	1	163	-63.906%
2026-04-27	69.9000	69.9000	67.9000	67.9000	-3.414%	38	162	-65.979%
2026-04-24	70.3000	70.3000	70.3000	70.3000	+17.167%	2	124	-67.141%
2026-04-23	65.0000	65.0000	60.0000	60.0000	-20.949%	2	124	-61.500%
2026-04-22	78.9000	78.9000	75.9000	75.9000	-4.372%	3	122	-69.565%
2026-04-21	76.2500	84.0000	76.2500	79.3700	+5.126%	3	120	-70.896%
2026-04-20	70.0000	75.5000	70.0000	75.5000	+8.166%	54	120	-69.404%
2026-04-17	72.9400	72.9400	69.7500	69.8000	+4.179%	4	168	-66.905%
2026-04-16	79.0000	79.0000	67.0000	67.0000	-0.298%	34	170	-65.522%
2026-04-15	67.0000	67.2000	67.0000	67.2000	+11.443%	3	159	-65.625%
2026-04-14	60.7000	60.7000	58.0000	60.3000	+3.804%	53	158	-61.692%
2026-04-13	57.2000	58.1300	57.2000	58.0900	+19.773%	9	111	-60.234%
2026-04-10	50.0000	50.0000	45.8900	48.5000	-1.822%	19	104	-52.371%
2026-04-09	55.5000	55.5000	49.4000	49.4000	-23.883%	9	96	-53.239%
2026-04-08	68.4300	68.4300	64.9000	64.9000	-20.495%	3	90	-64.407%
2026-04-07	80.6000	81.6300	80.6000	81.6300	-8.691%	2	88	-71.702%
2026-04-01	87.5000	89.4200	87.5000	89.4000	-2.784%	6	88	-74.161%
2026-03-30	90.5200	91.9600	90.5200	91.9600	-8.040%	2	86	-74.880%
2026-03-26	100.0000	100.0000	100.0000	100.0000	-18.334%	3	87	-76.900%
2026-03-17	122.4500	122.4500	122.4500	122.4500	+12.339%	3	89	-81.135%
2026-03-16	109.0000	109.0000	109.0000	109.0000	+12.673%	1	86	-78.807%
2026-03-13	96.1000	100.5000	96.1000	96.7400	-5.620%	7	87	-76.122%
2026-03-12	102.5000	102.5000	102.5000	102.5000	+4.379%	1	92	-77.463%
2026-03-11	102.0000	102.0000	98.2000	98.2000	-10.065%	5	93	-76.477%
2026-03-10	107.2900	109.1900	107.2900	109.1900	-12.382%	5	93	-78.844%
2026-03-09	129.0000	129.0000	123.3300	124.6200	-3.768%	7	94	-81.464%
2026-03-06	121.0000	129.5000	121.0000	129.5000	+5.370%	4	94	-82.162%
2026-03-05	116.9500	123.1900	116.9500	122.9000	+22.594%	23	94	-81.204%
2026-03-04	97.3000	100.2500	96.1500	100.2500	-0.010%	4	101	-76.958%
2026-03-03	86.8700	100.2600	86.8700	100.2600	+11.276%	7	101	-76.960%
2026-03-02	85.0000	94.0000	85.0000	90.1000	+18.553%	25	105	-74.362%
2026-02-27	74.6500	79.4800	72.0000	76.0000	+2.316%	6	88	-69.605%
2026-02-26	72.5000	80.0000	72.5000	74.2800	+9.752%	39	86	-68.901%
2026-02-25	61.0000	67.6800	61.0000	67.6800	+14.712%	12	67	-65.869%
2026-02-24	61.5000	62.2000	59.0000	59.0000	+5.925%	20	67	-60.847%
2026-02-23	60.0000	60.0000	49.9000	55.7000	-14.544%	18	54	-58.528%
2026-02-20	65.1800	65.1800	65.1800	65.1800	-14.237%	1	40	-64.560%
2026-02-18	75.2000	76.0000	75.2000	76.0000	+15.502%	7	39	-69.605%
2026-02-17	64.8200	65.9400	64.8100	65.8000	-12.628%	12	33	-64.894%
2026-02-13	72.0000	78.0000	72.0000	75.3100	+4.597%	6	24	-69.327%
2026-02-12	75.4700	78.2600	72.0000	72.0000	-8.455%	4	24	-67.917%
2026-02-11	80.0000	80.0000	71.4000	78.6500	-14.696%	13	22	-70.629%
2026-02-10	92.2000	92.2000	92.2000	92.2000	-4.948%	1	14	-74.946%
2026-02-09	97.0000	97.0000	97.0000	97.0000	-5.403%	3	15	-76.186%
2026-02-06	102.5400	102.5400	102.5400	102.5400	+6.259%	1	14	-77.472%
2026-02-05	96.5000	96.5000	96.5000	96.5000	+17.411%	1	15	-76.062%
2026-02-04	82.1900	82.1900	82.1900	82.1900	-10.498%	1	16	-71.894%
2026-02-03	102.0000	102.0000	91.8300	91.8300	-29.362%	10	16	-74.845%
2026-02-02	132.0000	132.0000	130.0000	130.0000	-8.121%	3	11	-82.231%
2026-01-30	141.4900	141.4900	141.4900	141.4900	+1.791%	1	13	-83.674%
2026-01-29	137.7300	139.0000	137.7300	139.0000	-22.778%	2	13	-83.381%
2026-01-27	180.0000	180.0000	180.0000	180.0000	-6.736%	1	12	-87.167%
2026-01-23	193.0000	193.0000	193.0000	193.0000	-25.411%	1	12	-88.031%
2025-12-01	254.9500	258.7500	254.9500	258.7500	-6.467%	4	11	-91.072%
2025-11-25	277.5000	277.5000	276.5000	276.6400	+0.831%	4	12	-91.650%
2025-11-10	274.3600	274.3600	274.3600	274.3600	-7.979%	1	12	-91.580%
2025-10-23	298.1500	298.1500	298.1500	298.1500	-21.539%	1	12	-92.252%
2025-05-27	380.0000	380.0000	380.0000	380.0000	+61.633%	1	12	-93.921%
2025-04-16	235.1000	235.1000	235.1000	235.1000	-11.283%	2	11	-90.174%
2025-01-15	265.0000	265.0000	265.0000	265.0000	-3.724%	1	9	-91.283%
2025-01-03	275.2500	275.2500	275.2500	275.2500	+3.148%	2	9	-91.608%
2024-10-14	266.8600	266.8600	266.8500	266.8500	+7.018%	4	9	-91.343%
2024-10-03	249.3500	249.3500	249.3500	249.3500	-0.914%	4	5	-90.736%
2024-10-01	251.6500	251.6500	251.6500	251.6500	0.000%	1	1	-90.821%