Dark

INTU20270115C420
INTU Jan 15 2027 420.00 Call (INTU270115C00420000)
option OPRA

EOD

Aug 26, 2026

17.10-33.566%(-8.64)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	18.1000	18.1000	15.9800	17.1000	-33.566%	19	619	0.000%
2026-08-25	28.9500	28.9500	25.7400	25.7400	-20.186%	105	607	-33.566%
2026-08-24	32.2500	32.2500	32.2500	32.2500	+6.788%	1	539	-46.977%
2026-08-21	30.2000	30.2000	30.2000	30.2000	+5.965%	1	538	-43.377%
2026-08-20	28.5000	28.5000	28.5000	28.5000	-5.000%	1	537	-40.000%
2026-08-19	30.4500	30.4500	29.6600	30.0000	+37.174%	3	537	-43.000%
2026-08-17	21.8700	21.8700	21.8700	21.8700	-20.990%	1	535	-21.811%
2026-08-14	27.3000	27.6800	27.2000	27.6800	+18.798%	4	535	-38.223%
2026-08-13	23.3000	23.3000	23.3000	23.3000	+4.018%	1	535	-26.609%
2026-08-10	22.4000	22.4000	22.4000	22.4000	+11.443%	1	535	-23.661%
2026-08-06	20.1000	20.1000	20.1000	20.1000	-5.987%	1	534	-14.925%
2026-08-05	21.3800	21.3800	21.3800	21.3800	+10.206%	1	534	-20.019%
2026-07-31	19.4000	19.4000	19.4000	19.4000	-24.219%	1	533	-11.856%
2026-07-29	20.0500	25.6200	20.0500	25.6000	+30.612%	11	533	-33.203%
2026-07-28	20.0000	20.5000	19.6000	19.6000	+46.269%	5	533	-12.755%
2026-07-24	13.4000	13.4000	13.4000	13.4000	+16.522%	2	532	+27.612%
2026-07-23	12.3000	12.3000	11.5000	11.5000	-23.333%	12	530	+48.696%
2026-07-20	12.7000	15.0000	12.3000	15.0000	-5.003%	10	529	+14.000%
2026-07-16	14.3000	15.7900	14.3000	15.7900	+18.722%	2	521	+8.296%
2026-07-14	12.4000	13.3000	12.4000	13.3000	+12.712%	9	518	+28.571%
2026-07-13	13.0000	14.9200	11.8000	11.8000	+11.742%	16	517	+44.915%
2026-07-09	10.7000	10.9000	10.5600	10.5600	-3.119%	18	522	+61.932%
2026-07-08	10.9000	10.9000	10.9000	10.9000	-17.736%	2	519	+56.881%
2026-07-07	13.2000	13.4900	13.2000	13.2500	+12.862%	4	518	+29.057%
2026-07-01	11.8000	11.9000	11.7400	11.7400	+26.237%	7	521	+45.656%
2026-06-30	9.3000	9.3000	9.3000	9.3000	-19.130%	1	521	+83.871%
2026-06-29	11.7000	11.8000	11.5000	11.5000	+4.545%	11	521	+48.696%
2026-06-26	10.2000	11.0000	10.2000	11.0000	+6.075%	5	519	+55.455%
2026-06-24	10.3700	10.3700	10.3700	10.3700	+5.279%	1	517	+64.899%
2026-06-23	10.2000	10.4000	9.8500	9.8500	-2.475%	16	517	+73.604%
2026-06-22	10.1000	10.1000	10.1000	10.1000	-11.404%	1	506	+69.307%
2026-06-18	12.0000	12.0000	11.4000	11.4000	-15.556%	13	486	+50.000%
2026-06-17	14.8000	14.8000	13.5000	13.5000	-12.281%	24	486	+26.667%
2026-06-16	15.3900	15.3900	15.3900	15.3900	+2.600%	3	486	+11.111%
2026-06-15	15.4000	16.5000	15.0000	15.0000	+9.489%	16	489	+14.000%
2026-06-12	13.7000	13.7000	13.7000	13.7000	-6.164%	1	489	+24.818%
2026-06-11	14.7000	14.7000	14.1000	14.6000	-12.732%	7	488	+17.123%
2026-06-10	16.7300	16.7300	16.7300	16.7300	-13.406%	1	488	+2.212%
2026-06-09	19.3400	19.3400	19.3200	19.3200	-13.363%	3	489	-11.491%
2026-06-08	21.1000	22.3000	20.6000	22.3000	+11.500%	319	489	-23.318%
2026-06-05	20.0000	20.0000	20.0000	20.0000	-7.834%	1	186	-14.500%
2026-06-04	21.7000	21.7000	21.7000	21.7000	-9.583%	2	187	-21.198%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-18.089%	1	187	-28.750%
2026-06-02	30.4700	30.4700	26.4900	29.3000	-37.527%	7	188	-41.638%
2026-06-01	46.9000	46.9000	46.9000	46.9000	+56.333%	1	192	-63.539%
2026-05-29	27.7000	30.0000	27.7000	30.0000	+26.582%	8	192	-43.000%
2026-05-28	23.7000	23.7000	23.7000	23.7000	-1.003%	1	188	-27.848%
2026-05-27	22.9000	23.9400	22.9000	23.9400	+6.971%	8	188	-28.571%
2026-05-26	24.0000	24.0000	21.5000	22.3800	-7.137%	10	190	-23.592%
2026-05-22	24.7600	24.7600	24.1000	24.1000	+6.027%	3	192	-29.046%
2026-05-21	25.7800	26.0000	22.0000	22.7300	-62.566%	79	191	-24.769%
2026-05-20	60.0000	61.0900	60.0000	60.7200	-18.497%	3	191	-71.838%
2026-05-19	79.6000	79.6000	74.5000	74.5000	+28.893%	7	127	-77.047%
2026-05-12	59.1300	59.1300	57.8000	57.8000	-8.689%	6	127	-70.415%
2026-05-08	63.0000	63.3000	63.0000	63.3000	-10.845%	2	122	-72.986%
2026-05-07	71.0000	71.0000	71.0000	71.0000	+12.663%	1	122	-75.915%
2026-05-05	59.9000	63.0200	59.9000	63.0200	-15.182%	2	123	-72.866%
2026-05-04	74.0000	74.3000	74.0000	74.3000	+18.880%	2	122	-76.985%
2026-05-01	62.5000	62.5000	62.5000	62.5000	0.000%	1	122	-72.640%
2026-04-27	62.5000	62.5000	62.5000	62.5000	+4.708%	1	122	-72.640%
2026-04-24	59.6900	59.6900	59.6900	59.6900	+4.719%	1	121	-71.352%
2026-04-23	53.7000	57.0000	53.7000	57.0000	-20.833%	2	122	-70.000%
2026-04-22	73.0000	73.0000	72.0000	72.0000	-3.291%	2	120	-76.250%
2026-04-21	74.4500	74.4500	74.4500	74.4500	+17.152%	1	117	-77.032%
2026-04-20	63.8500	63.8500	63.5500	63.5500	+4.061%	20	117	-73.092%
2026-04-15	61.0700	61.0700	61.0700	61.0700	+16.769%	1	117	-71.999%
2026-04-14	52.2600	52.3000	52.2600	52.3000	+12.473%	2	117	-67.304%
2026-04-13	46.5000	46.5000	46.5000	46.5000	+18.622%	1	117	-63.226%
2026-04-10	40.9800	40.9800	39.2000	39.2000	-19.175%	4	116	-56.378%
2026-04-09	48.5000	48.5000	48.5000	48.5000	-32.442%	1	118	-64.742%
2026-04-07	71.7900	71.7900	71.7900	71.7900	-8.594%	1	117	-76.181%
2026-04-02	78.5400	78.5400	78.5400	78.5400	+0.448%	1	116	-78.228%
2026-04-01	78.2000	78.2000	78.1900	78.1900	-2.263%	2	116	-78.130%
2026-03-30	80.0000	80.0000	80.0000	80.0000	-7.300%	1	114	-78.625%
2026-03-26	86.3000	86.3000	86.3000	86.3000	+0.995%	1	115	-80.185%
2026-03-24	85.4500	85.4500	85.4500	85.4500	-22.318%	1	116	-79.988%
2026-03-09	114.4200	114.4200	110.0000	110.0000	-0.901%	2	117	-84.455%
2026-03-06	113.9600	113.9600	111.0000	111.0000	-1.770%	6	119	-84.595%
2026-03-05	107.7000	113.0000	107.7000	113.0000	+24.040%	4	115	-84.867%
2026-03-04	91.4300	91.4300	90.0000	91.1000	+3.711%	6	111	-81.229%
2026-03-03	87.8400	87.8400	87.8400	87.8400	+9.800%	1	112	-80.533%
2026-03-02	76.9200	80.0000	76.9200	80.0000	+14.778%	2	111	-78.625%
2026-02-27	65.0000	69.7000	65.0000	69.7000	+5.847%	3	111	-75.466%
2026-02-26	72.0000	72.0000	65.8500	65.8500	+35.216%	2	112	-74.032%
2026-02-24	51.5000	51.5000	48.7000	48.7000	+4.283%	11	112	-64.887%
2026-02-23	46.3800	46.7000	44.1000	46.7000	-19.801%	101	111	-63.383%
2026-02-20	58.0000	59.2500	58.0000	58.2300	-2.102%	4	12	-70.634%
2026-02-18	59.4800	59.4800	59.4800	59.4800	+2.375%	1	9	-71.251%
2026-02-17	63.1500	63.1500	57.0000	58.1000	-11.162%	6	8	-70.568%
2026-02-12	65.3500	65.4000	65.3500	65.4000	-21.214%	2	7	-73.853%
2026-02-03	81.8300	83.0100	81.8300	83.0100	-33.056%	2	7	-79.400%
2026-01-29	124.0000	124.0000	124.0000	124.0000	-15.761%	1	5	-86.210%
2026-01-21	147.2000	147.2000	147.2000	147.2000	-3.475%	1	5	-88.383%
2026-01-20	152.5000	152.5000	152.5000	152.5000	-37.178%	1	4	-88.787%
2026-01-06	242.7500	242.7500	242.7500	242.7500	-4.841%	1	4	-92.956%
2025-09-16	254.9000	255.4000	254.9000	255.1000	0.000%	8	4	-93.297%