Dark

INTU20270115C450
INTU Jan 15 2027 450.00 Call (INTU270115C00450000)
option OPRA

EOD

Aug 27, 2026

12.30+1.737%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.8900	12.3000	11.8900	12.3000	+1.737%	2	476	0.000%
2026-08-26	12.0000	13.5000	11.0900	12.0900	-35.348%	56	475	+1.737%
2026-08-25	21.0400	21.0400	18.4600	18.7000	-19.742%	118	480	-34.225%
2026-08-24	24.0000	24.0000	23.3000	23.3000	+6.393%	19	493	-47.210%
2026-08-20	21.9000	21.9000	21.9000	21.9000	-4.783%	3	499	-43.836%
2026-08-19	20.1200	23.0000	20.1200	23.0000	+14.371%	18	497	-46.522%
2026-08-18	20.3000	20.3000	19.3600	20.1100	+31.869%	5	485	-38.836%
2026-08-17	16.8000	16.8000	15.2500	15.2500	-22.589%	4	486	-19.344%
2026-08-14	21.1000	21.1000	19.7000	19.7000	-16.135%	16	490	-37.563%
2026-08-13	18.0000	23.4900	18.0000	23.4900	+49.332%	18	503	-47.637%
2026-08-12	15.7300	15.7300	15.7300	15.7300	-7.471%	2	498	-21.805%
2026-08-11	17.4000	17.6500	17.0000	17.0000	+1.857%	25	498	-27.647%
2026-08-10	16.5000	16.6900	16.5000	16.6900	-6.760%	3	496	-26.303%
2026-08-07	17.9000	17.9000	17.9000	17.9000	+16.234%	1	494	-31.285%
2026-08-06	15.4000	15.4000	15.4000	15.4000	-8.333%	2	494	-20.130%
2026-08-05	17.7600	17.7600	16.7000	16.8000	+0.299%	5	494	-26.786%
2026-08-04	15.7000	16.7500	15.7000	16.7500	+0.601%	2	493	-26.567%
2026-08-03	16.7800	16.7800	16.6500	16.6500	+17.254%	11	492	-26.126%
2026-07-31	14.2000	14.2000	14.2000	14.2000	-29.353%	1	487	-13.380%
2026-07-29	17.7000	20.1000	17.5200	20.1000	+34.538%	70	487	-38.806%
2026-07-28	15.3000	15.3000	14.9400	14.9400	+14.046%	4	503	-17.671%
2026-07-27	12.7000	13.8000	12.7000	13.1000	+32.056%	9	499	-6.107%
2026-07-20	9.8000	9.9200	9.8000	9.9200	-7.721%	2	501	+23.992%
2026-07-17	11.6000	11.6000	10.5000	10.7500	+7.500%	7	500	+14.419%
2026-07-15	10.0000	10.0000	10.0000	10.0000	+7.527%	1	500	+23.000%
2026-07-14	7.6700	9.3000	7.6700	9.3000	-11.429%	6	499	+32.258%
2026-07-13	9.5800	10.5000	9.5800	10.5000	+23.529%	11	497	+17.143%
2026-07-10	8.5000	8.5000	8.5000	8.5000	+4.809%	1	507	+44.706%
2026-07-08	8.1100	8.1100	8.1100	8.1100	-21.262%	1	507	+51.665%
2026-07-07	10.3000	10.3000	10.3000	10.3000	+17.446%	1	506	+19.417%
2026-07-02	8.8000	8.8000	8.7700	8.7700	-2.556%	2	503	+40.251%
2026-07-01	9.0000	9.0000	9.0000	9.0000	+1.124%	2	503	+36.667%
2026-06-29	9.3000	9.3000	8.9000	8.9000	+20.270%	3	501	+38.202%
2026-06-26	7.4000	7.4000	7.4000	7.4000	-14.943%	1	498	+66.216%
2026-06-24	7.4000	8.7000	7.4000	8.7000	+8.750%	4	499	+41.379%
2026-06-23	8.1000	8.1000	8.0000	8.0000	-4.535%	2	501	+53.750%
2026-06-18	8.8000	9.0000	8.3800	8.3800	-23.818%	6	495	+46.778%
2026-06-17	11.1000	11.1000	10.9000	11.0000	-10.569%	7	495	+11.818%
2026-06-15	12.2000	12.8000	12.2000	12.3000	+15.276%	8	495	0.000%
2026-06-12	11.0000	11.0500	10.6700	10.6700	-8.803%	15	488	+15.276%
2026-06-11	12.3200	12.3200	10.6000	11.7000	-10.000%	86	481	+5.128%
2026-06-10	14.3000	14.3000	12.8400	13.0000	-15.033%	19	400	-5.385%
2026-06-09	17.0000	17.5000	15.0000	15.3000	-9.467%	12	396	-19.608%
2026-06-08	16.6000	16.9000	16.6000	16.9000	+11.184%	4	406	-27.219%
2026-06-05	16.2000	16.2000	14.7000	15.2000	-12.644%	221	406	-19.079%
2026-06-04	18.2500	18.2500	16.9000	17.4000	-10.540%	28	198	-29.310%
2026-06-03	20.0000	20.0000	19.4500	19.4500	-15.066%	22	194	-36.761%
2026-06-02	22.0000	24.2000	21.8000	22.9000	-36.688%	50	187	-46.288%
2026-06-01	29.2000	38.0000	29.2000	36.1700	+50.708%	17	188	-65.994%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+27.660%	1	187	-48.750%
2026-05-28	18.1500	18.8000	17.7600	18.8000	+1.457%	26	188	-34.574%
2026-05-27	18.3000	19.5000	17.0000	18.5300	+9.000%	16	187	-33.621%
2026-05-26	17.4000	17.8700	17.0000	17.0000	-11.458%	5	184	-27.647%
2026-05-22	18.0000	20.0000	17.9500	19.2000	+6.077%	7	183	-35.938%
2026-05-21	18.3200	19.3000	17.5000	18.1000	-63.211%	38	183	-32.044%
2026-05-20	49.9000	49.9000	48.3000	49.2000	-12.920%	8	183	-75.000%
2026-05-18	56.8000	56.9000	56.5000	56.5000	+7.824%	3	180	-78.230%
2026-05-15	46.3000	53.0000	46.3000	52.4000	+18.740%	5	180	-76.527%
2026-05-14	38.9000	44.1300	38.9000	44.1300	+11.722%	4	176	-72.128%
2026-05-13	43.0000	43.0000	38.3000	39.5000	-21.000%	19	166	-68.861%
2026-05-11	50.4000	50.4000	50.0000	50.0000	-5.303%	2	166	-75.400%
2026-05-08	48.8000	52.8000	48.7500	52.8000	-7.385%	6	167	-76.705%
2026-05-07	55.4000	59.0000	55.4000	57.0100	+20.376%	12	164	-78.425%
2026-05-06	47.3600	47.3600	47.3600	47.3600	-16.766%	1	161	-74.029%
2026-05-04	56.9000	56.9000	56.9000	56.9000	+9.423%	1	161	-78.383%
2026-05-01	52.0000	52.0000	50.1700	52.0000	+11.230%	3	161	-76.346%
2026-04-30	46.7500	46.7500	46.7500	46.7500	-6.500%	1	161	-73.690%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-8.139%	1	160	-75.400%
2026-04-28	54.4300	54.4300	54.4300	54.4300	+4.673%	1	159	-77.402%
2026-04-27	52.0000	52.0000	52.0000	52.0000	-0.517%	1	160	-76.346%
2026-04-24	51.0000	52.2700	51.0000	52.2700	+21.276%	3	160	-76.468%
2026-04-23	46.4500	46.4500	43.1000	43.1000	-24.978%	16	160	-71.462%
2026-04-21	60.0000	61.6500	57.4500	57.4500	+10.587%	5	158	-78.590%
2026-04-20	53.8800	53.8800	51.9500	51.9500	+2.871%	30	158	-76.323%
2026-04-17	53.1800	53.1800	50.5000	50.5000	+2.144%	3	153	-75.644%
2026-04-16	55.0000	55.0000	49.4400	49.4400	-3.438%	2	152	-75.121%
2026-04-15	47.0000	51.2000	43.6100	51.2000	+26.108%	12	153	-75.977%
2026-04-14	43.2900	43.4500	40.6000	40.6000	+23.217%	8	154	-69.704%
2026-04-10	31.6200	32.9500	31.6200	32.9500	-8.472%	3	153	-62.671%
2026-04-09	36.0000	36.0000	36.0000	36.0000	-25.000%	2	152	-65.833%
2026-04-08	51.0000	52.6000	48.0000	48.0000	-17.241%	10	150	-74.375%
2026-04-07	58.0000	58.0000	58.0000	58.0000	-3.333%	2	143	-78.793%
2026-04-06	60.0000	60.0000	60.0000	60.0000	-5.956%	1	141	-79.500%
2026-04-01	63.8000	63.8000	63.8000	63.8000	+3.571%	1	141	-80.721%
2026-03-27	61.6000	61.6000	61.6000	61.6000	-7.299%	4	142	-80.032%
2026-03-25	67.5000	67.5000	66.0900	66.4500	-21.081%	3	138	-81.490%
2026-03-20	88.0000	88.0000	84.2000	84.2000	+9.351%	3	136	-85.392%
2026-03-18	77.0000	77.0000	77.0000	77.0000	-13.609%	4	137	-84.026%
2026-03-17	89.1300	89.1300	89.1300	89.1300	+10.720%	1	141	-86.200%
2026-03-16	80.5000	80.5000	80.5000	80.5000	+16.667%	1	141	-84.720%
2026-03-13	69.0000	69.0000	69.0000	69.0000	-10.818%	4	140	-82.174%
2026-03-12	77.3700	77.3700	77.3700	77.3700	+5.294%	1	144	-84.102%
2026-03-11	75.6000	75.6000	73.4800	73.4800	-12.074%	6	145	-83.261%
2026-03-10	83.4500	85.0900	81.0000	83.5700	-12.812%	98	144	-85.282%
2026-03-09	95.8500	95.8500	95.8500	95.8500	+0.472%	1	60	-87.167%
2026-03-05	89.1300	97.0000	89.1300	95.4000	+26.358%	22	61	-87.107%
2026-03-04	72.3000	75.5000	72.3000	75.5000	+3.425%	12	60	-83.709%
2026-03-03	61.0000	73.0000	61.0000	73.0000	+5.997%	3	58	-83.151%
2026-03-02	62.6800	70.1000	62.6800	68.8700	+20.825%	9	58	-82.140%
2026-02-27	56.0000	58.6000	56.0000	57.0000	+5.556%	8	55	-78.421%
2026-02-26	56.5000	56.5000	54.0000	54.0000	+17.010%	7	51	-77.222%
2026-02-25	44.0000	46.1500	44.0000	46.1500	+12.561%	2	46	-73.348%
2026-02-24	44.1900	44.1900	40.8500	41.0000	+13.889%	5	46	-70.000%
2026-02-23	39.0000	39.0000	36.0000	36.0000	-25.926%	2	45	-65.833%
2026-02-20	53.5000	53.8600	48.0000	48.6000	-0.123%	11	43	-74.691%
2026-02-19	48.8800	48.8800	48.4000	48.6600	-8.893%	9	39	-74.723%
2026-02-18	47.1000	56.2300	47.1000	53.4100	+10.124%	12	39	-76.971%
2026-02-17	50.0000	50.0000	48.5000	48.5000	-14.159%	3	35	-74.639%
2026-02-12	56.5000	56.5000	56.5000	56.5000	+10.459%	1	32	-78.230%
2026-02-11	60.0000	60.0000	51.1500	51.1500	-20.153%	2	31	-75.953%
2026-02-10	64.0600	64.0600	64.0600	64.0600	-15.711%	1	31	-80.799%
2026-02-09	72.2100	76.0000	70.3200	76.0000	+5.556%	4	30	-83.816%
2026-02-05	78.0000	78.0000	72.0000	72.0000	-8.861%	7	27	-82.917%
2026-02-04	61.2500	80.0700	61.2500	79.0000	+12.296%	9	24	-84.430%
2026-02-03	80.0000	80.4800	68.0400	70.3500	-31.633%	9	20	-82.516%
2026-02-02	106.0000	106.0000	102.9000	102.9000	-3.940%	5	18	-88.047%
2026-01-29	103.0000	107.1200	103.0000	107.1200	-18.540%	3	13	-88.518%
2026-01-20	131.5000	131.5000	131.5000	131.5000	-11.149%	2	12	-90.646%
2026-01-15	148.0000	148.0000	148.0000	148.0000	-5.359%	2	10	-91.689%
2026-01-14	166.0000	166.0000	156.3800	156.3800	-21.496%	2	8	-92.135%
2026-01-13	199.2000	199.2000	199.2000	199.2000	-11.565%	1	9	-93.825%
2025-11-07	224.4100	225.3000	224.4100	225.2500	-12.619%	3	8	-94.539%
2025-09-05	257.7800	257.7800	257.7800	257.7800	+3.195%	1	5	-95.228%
2025-08-22	249.8000	249.8000	249.8000	249.8000	-14.311%	1	4	-95.076%
2025-08-12	291.5200	291.5200	291.5200	291.5200	-19.680%	1	3	-95.781%
2025-07-24	362.9500	362.9500	362.9500	362.9500	+55.439%	1	2	-96.611%
2025-01-08	233.5000	233.5000	233.5000	233.5000	+0.060%	1	1	-94.732%
2025-01-03	233.3600	233.3600	233.3600	233.3600	0.000%	2	1	-94.729%