Dark

INTU20270115C440
INTU Jan 15 2027 440.00 Call (INTU270115C00440000)
option OPRA

EOD

Aug 27, 2026

13.60-2.857%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.0000	13.6000	13.0000	13.6000	-2.857%	3	137	0.000%
2026-08-26	15.5000	15.5000	12.5000	14.0000	-35.185%	25	137	-2.857%
2026-08-25	21.6000	21.6000	21.6000	21.6000	-17.210%	1	122	-37.037%
2026-08-24	26.6500	26.6500	26.0900	26.0900	-3.370%	8	122	-47.873%
2026-08-21	27.0000	27.0000	27.0000	27.0000	+8.000%	1	115	-49.630%
2026-08-19	25.0000	25.0000	25.0000	25.0000	+11.259%	7	114	-45.600%
2026-08-18	21.2000	22.5300	21.2000	22.4700	+31.404%	5	118	-39.475%
2026-08-17	18.7400	18.7400	17.1000	17.1000	-21.918%	2	118	-20.468%
2026-08-14	23.7000	23.7000	21.6000	21.9000	-12.084%	3	118	-37.900%
2026-08-13	24.9100	24.9100	24.9100	24.9100	+36.868%	1	118	-45.403%
2026-08-10	17.6000	18.2000	17.6000	18.2000	+4.598%	2	117	-25.275%
2026-08-07	18.5000	18.5000	17.4000	17.4000	+1.754%	7	118	-21.839%
2026-08-06	16.7000	17.1000	16.7000	17.1000	-10.000%	2	118	-20.468%
2026-08-05	18.0500	19.0000	17.7000	19.0000	+9.890%	6	120	-28.421%
2026-08-04	17.2900	17.2900	17.2900	17.2900	-18.057%	1	118	-21.342%
2026-07-29	19.0000	21.2000	19.0000	21.1000	+29.448%	4	117	-35.545%
2026-07-28	16.3000	16.3000	16.3000	16.3000	+58.252%	15	113	-16.564%
2026-07-14	9.7000	10.3000	9.7000	10.3000	+27.950%	13	105	+32.039%
2026-06-30	8.0500	8.0500	8.0500	8.0500	-17.010%	1	97	+68.944%
2026-06-29	9.6000	9.7000	9.6000	9.7000	+14.118%	2	96	+40.206%
2026-06-26	8.3000	8.5000	8.3000	8.5000	-11.458%	3	94	+60.000%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+10.345%	1	91	+41.667%
2026-06-23	8.7000	8.7000	8.7000	8.7000	-4.605%	2	90	+56.322%
2026-06-18	9.7000	9.7000	9.1200	9.1200	-25.246%	2	90	+49.123%
2026-06-17	12.1000	12.2000	11.7000	12.2000	-10.294%	4	90	+11.475%
2026-06-15	13.8000	13.8000	13.6000	13.6000	+16.239%	3	90	0.000%
2026-06-12	11.5000	11.7000	11.2000	11.7000	-6.400%	10	89	+16.239%
2026-06-11	12.4000	12.5000	11.8000	12.5000	-14.089%	13	85	+8.800%
2026-06-10	14.3000	14.5500	14.1000	14.5500	-11.872%	5	73	-6.529%
2026-06-09	16.5100	16.5100	16.5100	16.5100	-10.272%	1	69	-17.626%
2026-06-08	18.0000	18.4000	18.0000	18.4000	+6.605%	5	68	-26.087%
2026-06-05	16.3000	17.2600	16.3000	17.2600	-8.191%	5	63	-21.205%
2026-06-04	18.8000	18.8000	18.8000	18.8000	-12.150%	1	60	-27.660%
2026-06-03	23.4500	23.4500	21.1000	21.4000	-17.375%	3	59	-36.449%
2026-06-02	26.0000	26.0000	23.7000	25.9000	-33.436%	9	59	-47.490%
2026-06-01	41.1500	42.0000	38.9100	38.9100	+47.163%	8	55	-65.048%
2026-05-29	26.4400	26.4400	26.4400	26.4400	+34.213%	1	53	-48.563%
2026-05-28	20.8000	20.9000	19.6000	19.7000	-3.902%	17	53	-30.964%
2026-05-27	19.8000	20.5000	19.8000	20.5000	+9.626%	14	57	-33.659%
2026-05-26	19.5000	19.5000	18.6000	18.7000	-4.640%	4	58	-27.273%
2026-05-22	21.1000	21.1000	19.6100	19.6100	-1.457%	7	58	-30.648%
2026-05-21	19.0000	20.2500	18.1000	19.9000	-61.657%	28	52	-31.658%
2026-05-20	52.2000	52.2000	51.9000	51.9000	-15.610%	2	52	-73.796%
2026-05-18	61.5000	61.5000	61.5000	61.5000	+23.494%	2	27	-77.886%
2026-05-15	49.8000	49.8000	49.8000	49.8000	-8.941%	1	27	-72.691%
2026-05-11	54.6900	54.6900	54.6900	54.6900	-11.790%	2	26	-75.133%
2026-05-07	62.0000	62.0000	62.0000	62.0000	+13.553%	2	26	-78.065%
2026-05-06	54.6000	54.6000	54.6000	54.6000	-0.365%	2	25	-75.092%
2026-05-01	54.8000	54.8000	54.8000	54.8000	+8.515%	1	28	-75.182%
2026-04-30	50.5000	50.5000	50.5000	50.5000	-13.275%	1	28	-73.069%
2026-04-28	58.2300	58.2300	58.2300	58.2300	+19.446%	1	27	-76.644%
2026-04-23	48.9500	48.9500	47.8500	48.7500	-16.667%	5	26	-72.103%
2026-04-20	58.5000	58.5000	58.5000	58.5000	+11.174%	2	25	-76.752%
2026-04-16	52.6200	52.6200	52.6200	52.6200	+23.521%	1	25	-74.154%
2026-04-14	43.1000	43.1000	42.6000	42.6000	-3.005%	2	24	-68.075%
2026-04-13	44.1000	44.1000	43.9200	43.9200	+7.779%	6	24	-69.035%
2026-04-09	40.7500	40.7500	40.7500	40.7500	-41.719%	1	24	-66.626%
2026-04-01	69.9200	69.9200	69.9200	69.9200	-1.521%	2	24	-80.549%
2026-03-30	71.0000	71.0000	71.0000	71.0000	-5.748%	2	26	-80.845%
2026-03-24	78.7000	78.7000	75.3300	75.3300	-16.309%	2	28	-81.946%
2026-03-23	90.0100	90.0100	90.0100	90.0100	+9.795%	2	27	-84.891%
2026-03-12	81.9800	81.9800	81.9800	81.9800	-19.627%	1	27	-83.411%
2026-03-05	87.7900	102.0000	87.7800	102.0000	+32.468%	6	27	-86.667%
2026-03-04	77.0000	77.0000	77.0000	77.0000	-1.345%	5	32	-82.338%
2026-03-03	77.7000	78.0500	77.5000	78.0500	+8.403%	8	27	-82.575%
2026-03-02	71.8000	72.1000	71.8000	72.0000	+23.882%	3	19	-81.111%
2026-02-26	65.0000	65.0000	58.1200	58.1200	+26.348%	3	20	-76.600%
2026-02-24	46.0000	46.0000	46.0000	46.0000	+14.627%	1	19	-70.435%
2026-02-23	41.0000	41.0000	40.1300	40.1300	-22.244%	2	20	-66.110%
2026-02-19	52.8000	52.8000	51.6100	51.6100	-11.853%	6	20	-73.649%
2026-02-18	58.5500	58.5500	58.5500	58.5500	+15.711%	1	14	-76.772%
2026-02-17	50.6000	50.6000	50.6000	50.6000	-17.049%	1	14	-73.123%
2026-02-11	58.0000	61.0000	58.0000	61.0000	-21.513%	2	14	-77.705%
2026-02-09	77.7200	77.7200	77.7200	77.7200	-7.255%	1	12	-82.501%
2026-02-05	82.8000	83.8000	82.8000	83.8000	+5.224%	2	12	-83.771%
2026-02-04	79.6400	79.6400	79.6400	79.6400	+7.913%	1	12	-82.923%
2026-02-03	78.0000	78.0000	73.8000	73.8000	-35.585%	5	11	-81.572%
2026-01-30	114.5700	114.5700	114.5700	114.5700	-30.690%	1	7	-88.130%
2026-01-26	165.3000	165.3000	165.3000	165.3000	+13.142%	1	6	-91.773%
2026-01-22	146.1000	146.1000	146.1000	146.1000	+9.438%	1	7	-90.691%
2026-01-21	133.5000	133.5000	133.5000	133.5000	-14.533%	1	7	-89.813%
2026-01-15	159.0000	159.0000	156.2000	156.2000	-34.590%	2	6	-91.293%
2025-09-16	238.6000	239.1000	238.6000	238.8000	-30.945%	6	5	-94.305%
2025-07-14	345.8100	345.8100	345.8100	345.8100	-5.335%	1	6	-96.067%
2025-06-06	365.3000	365.3000	365.3000	365.3000	+75.625%	2	6	-96.277%
2025-04-16	208.0000	208.0000	208.0000	208.0000	+6.667%	2	5	-93.462%
2025-02-20	195.0000	195.0000	195.0000	195.0000	-10.894%	3	4	-93.026%
2025-01-30	218.8400	218.8400	218.8400	218.8400	+3.470%	1	1	-93.785%
2025-01-29	211.5000	211.5000	211.5000	211.5000	0.000%	1	1	-93.570%