Dark

INTU20270115C430
INTU Jan 15 2027 430.00 Call (INTU270115C00430000)
option OPRA

EOD

Aug 26, 2026

15.70-45.105%(-12.90)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	15.0000	15.7000	14.2000	15.7000	-45.105%	17	866	0.000%
2026-08-24	28.6000	28.6000	28.6000	28.6000	+7.116%	2	855	-45.105%
2026-08-21	26.7000	26.7000	26.7000	26.7000	-3.050%	1	857	-41.199%
2026-08-19	27.5400	27.5400	27.5400	27.5400	+19.739%	1	857	-42.992%
2026-08-18	23.4000	23.4000	23.0000	23.0000	-3.361%	11	856	-31.739%
2026-08-14	24.8000	25.2800	23.8000	23.8000	+13.930%	23	848	-34.034%
2026-08-13	20.8900	20.8900	20.8900	20.8900	-1.648%	1	847	-24.844%
2026-08-11	21.2400	21.2400	21.2400	21.2400	+14.935%	1	848	-26.083%
2026-08-06	17.7000	18.4800	17.7000	18.4800	-2.737%	3	848	-15.043%
2026-08-04	19.0000	19.0000	19.0000	19.0000	-1.554%	2	850	-17.368%
2026-08-03	19.3000	19.3000	19.3000	19.3000	+8.732%	2	849	-18.653%
2026-07-31	16.4000	17.7500	16.4000	17.7500	+2.011%	2	847	-11.549%
2026-07-30	16.0000	17.4000	16.0000	17.4000	-13.861%	2	848	-9.770%
2026-07-29	20.2000	20.2000	20.2000	20.2000	+61.600%	1	846	-22.277%
2026-07-24	12.3000	12.5000	12.3000	12.5000	-0.794%	2	846	+25.600%
2026-07-22	13.6000	13.9200	12.6000	12.6000	0.000%	4	846	+24.603%
2026-07-21	12.0000	13.2000	12.0000	12.6000	-7.625%	5	845	+24.603%
2026-07-20	10.9200	13.6400	10.9200	13.6400	+11.803%	5	846	+15.103%
2026-07-16	11.6600	12.2000	11.6000	12.2000	+1.667%	6	845	+28.689%
2026-07-14	11.5000	12.0000	11.2000	12.0000	+3.448%	8	846	+30.833%
2026-07-13	11.6000	11.6000	11.6000	11.6000	+12.621%	3	848	+35.345%
2026-07-06	10.6800	10.6800	10.3000	10.3000	-1.905%	2	848	+52.427%
2026-07-02	10.5000	10.5000	10.5000	10.5000	+11.702%	5	853	+49.524%
2026-06-30	9.4000	9.4000	9.4000	9.4000	-12.150%	2	853	+67.021%
2026-06-29	10.6000	10.7000	10.6000	10.7000	+5.941%	3	851	+46.729%
2026-06-26	9.3000	10.1000	8.8800	10.1000	+6.316%	3	851	+55.446%
2026-06-24	9.5000	9.5000	9.5000	9.5000	+9.447%	1	849	+65.263%
2026-06-22	8.6800	8.6800	8.6800	8.6800	-14.059%	1	849	+80.876%
2026-06-18	10.3000	10.3000	10.1000	10.1000	-23.485%	3	850	+55.446%
2026-06-17	13.3000	13.3000	12.8000	13.2000	-7.692%	15	850	+18.939%
2026-06-15	14.7000	15.2000	14.3000	14.3000	+10.000%	7	850	+9.790%
2026-06-12	12.2000	13.0000	12.2000	13.0000	-0.763%	5	847	+20.769%
2026-06-11	13.4000	13.4000	13.1000	13.1000	-16.561%	7	847	+19.847%
2026-06-10	16.4000	16.4000	14.9000	15.7000	-11.549%	33	850	0.000%
2026-06-09	17.8400	17.8400	17.7500	17.7500	-12.562%	2	865	-11.549%
2026-06-08	19.8000	20.6000	19.8000	20.3000	+16.000%	5	866	-22.660%
2026-06-05	18.5600	18.5600	17.5000	17.5000	-23.547%	302	866	-10.286%
2026-06-03	23.3900	23.3900	21.3000	22.8900	-18.250%	9	968	-31.411%
2026-06-02	27.2000	28.0000	25.2600	28.0000	-33.254%	47	969	-43.929%
2026-06-01	38.0000	43.4400	37.4500	41.9500	+56.822%	240	968	-62.574%
2026-05-29	25.0000	26.7500	25.0000	26.7500	+23.272%	4	888	-41.308%
2026-05-28	21.9000	22.8500	21.7000	21.7000	-0.913%	6	888	-27.650%
2026-05-27	21.9000	21.9000	21.9000	21.9000	+5.542%	2	885	-28.311%
2026-05-26	21.4000	21.9000	20.2500	20.7500	-11.702%	28	885	-24.337%
2026-05-22	22.1000	24.1000	21.1000	23.5000	+12.981%	9	894	-33.191%
2026-05-21	21.7500	22.6000	20.5000	20.8000	-61.467%	19	894	-24.519%
2026-05-20	58.2000	58.2000	53.9800	53.9800	-20.618%	5	894	-70.915%
2026-05-19	70.0000	70.0000	68.0000	68.0000	+21.429%	2	888	-76.912%
2026-05-15	56.0000	56.0000	56.0000	56.0000	+10.454%	2	888	-71.964%
2026-05-14	50.5000	50.7000	50.5000	50.7000	+6.962%	9	886	-69.034%
2026-05-13	46.0000	47.4000	46.0000	47.4000	-18.974%	6	880	-66.878%
2026-05-08	56.3600	58.5000	56.3600	58.5000	-8.779%	4	880	-73.162%
2026-05-01	63.7500	64.1300	63.7500	64.1300	+18.759%	5	881	-75.518%
2026-04-30	54.0000	54.0000	54.0000	54.0000	-7.692%	1	881	-70.926%
2026-04-24	58.5000	58.5000	58.5000	58.5000	+8.333%	2	881	-73.162%
2026-04-23	54.8000	54.8000	49.0000	54.0000	-16.923%	9	883	-70.926%
2026-04-22	65.0000	65.0000	65.0000	65.0000	-3.130%	1	877	-75.846%
2026-04-21	69.6000	71.8000	67.1000	67.1000	+10.434%	303	579	-76.602%
2026-04-20	60.7600	60.7600	60.7600	60.7600	+14.642%	3	579	-74.161%
2026-04-15	53.1000	53.5000	53.0000	53.0000	+10.073%	25	576	-70.377%
2026-04-14	48.5000	48.9000	48.1500	48.1500	-12.455%	10	576	-67.394%
2026-04-08	62.5000	62.5000	55.0000	55.0000	-19.118%	4	580	-71.455%
2026-04-07	68.0000	68.0000	68.0000	68.0000	-2.857%	1	578	-76.912%
2026-04-06	70.0000	70.0000	70.0000	70.0000	-6.791%	1	578	-77.571%
2026-04-02	75.5000	75.5000	75.1000	75.1000	+0.133%	4	583	-79.095%
2026-04-01	74.0000	75.0000	68.1600	75.0000	+0.227%	4	583	-79.067%
2026-03-31	74.8300	74.8300	74.8300	74.8300	-20.394%	3	583	-79.019%
2026-03-19	94.0000	94.0000	94.0000	94.0000	+7.404%	1	580	-83.298%
2026-03-18	87.5200	87.5200	87.5200	87.5200	+4.639%	5	580	-82.061%
2026-03-13	80.9400	83.6400	80.9400	83.6400	-2.801%	3	583	-81.229%
2026-03-12	82.4100	86.0500	82.4100	86.0500	+3.376%	2	584	-81.755%
2026-03-11	88.3500	88.3500	83.2400	83.2400	-22.423%	2	584	-81.139%
2026-03-09	105.2000	107.3000	105.2000	107.3000	-1.830%	6	584	-85.368%
2026-03-06	106.8000	109.3000	103.6600	109.3000	+4.095%	7	587	-85.636%
2026-03-05	89.4800	105.0000	89.4800	105.0000	+26.354%	4	590	-85.048%
2026-03-04	81.5000	85.0000	81.5000	83.1000	+3.358%	6	592	-81.107%
2026-03-03	78.0000	82.6000	78.0000	80.4000	+6.349%	7	588	-80.473%
2026-03-02	75.7600	75.7600	74.0000	75.6000	+11.176%	3	589	-79.233%
2026-02-27	65.1000	68.0000	65.1000	68.0000	+33.072%	2	586	-76.912%
2026-02-25	43.1500	51.1000	43.1500	51.1000	+0.709%	3	588	-69.276%
2026-02-24	51.5600	51.5600	48.0000	50.7400	+11.272%	10	588	-69.058%
2026-02-23	51.5500	51.5500	42.0000	45.6000	-15.305%	254	582	-65.570%
2026-02-20	55.2000	55.2000	53.8400	53.8400	-0.811%	5	329	-70.840%
2026-02-17	59.1500	59.1500	53.8000	54.2800	-15.188%	313	325	-71.076%
2026-02-13	64.0000	64.0000	64.0000	64.0000	+4.832%	1	26	-75.469%
2026-02-12	61.0500	61.0500	61.0500	61.0500	-5.889%	1	26	-74.283%
2026-02-11	64.8700	64.8700	64.8700	64.8700	-10.028%	1	27	-75.798%
2026-02-10	79.9000	86.3000	72.1000	72.1000	-12.574%	14	26	-78.225%
2026-02-09	80.0000	82.4700	80.0000	82.4700	+2.384%	5	15	-80.963%
2026-02-05	80.5500	80.5500	80.5500	80.5500	-4.107%	1	10	-80.509%
2026-02-04	84.2000	84.2000	83.6000	84.0000	+7.458%	4	9	-81.310%
2026-02-03	80.0000	80.0000	77.0000	78.1700	-49.405%	7	8	-79.916%
2026-01-22	154.5000	154.5000	154.5000	154.5000	-37.449%	1	4	-89.838%
2025-09-16	247.0000	247.3000	247.0000	247.0000	0.000%	6	3	-93.644%