Dark

INTU20270115C500
INTU Jan 15 2027 500.00 Call (INTU270115C00500000)
option OPRA

EOD

Aug 27, 2026

6.60+1.538%(+0.10)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.0000	7.3000	6.0000	6.6000	+1.538%	36	2,955	0.000%
2026-08-26	5.9000	7.8000	5.8900	6.5000	-42.932%	59	2,931	+1.538%
2026-08-25	12.8000	12.8000	11.0000	11.3900	-18.058%	134	2,929	-42.054%
2026-08-24	13.9000	14.4500	13.5000	13.9000	+0.361%	16	2,938	-52.518%
2026-08-21	13.5000	13.8500	13.5000	13.8500	+3.823%	2	2,936	-52.347%
2026-08-20	13.4000	13.5500	13.0000	13.3400	-5.323%	27	2,935	-50.525%
2026-08-19	12.9300	14.0900	12.9300	14.0900	+28.091%	14	2,934	-53.158%
2026-08-18	10.1700	12.5000	10.1700	11.0000	+17.021%	16	2,935	-40.000%
2026-08-17	9.5500	9.5500	8.8000	9.4000	-28.135%	37	2,931	-29.787%
2026-08-14	14.8000	14.8000	12.7000	13.0800	-12.800%	11	2,929	-49.541%
2026-08-13	10.5500	15.0000	10.4600	15.0000	+51.515%	43	2,933	-56.000%
2026-08-12	9.9000	9.9000	9.9000	9.9000	-1.000%	1	2,936	-33.333%
2026-08-11	10.2000	10.8000	10.0000	10.0000	-3.846%	28	2,937	-34.000%
2026-08-10	10.2000	10.7800	10.2000	10.4000	+2.868%	8	2,943	-36.538%
2026-08-07	10.3800	10.3800	10.0000	10.1100	+3.163%	12	2,940	-34.718%
2026-08-06	9.4000	9.8000	9.4000	9.8000	-1.010%	6	2,940	-32.653%
2026-08-05	10.9000	11.0300	9.9000	9.9000	-1.980%	3	2,944	-33.333%
2026-08-04	10.0000	10.2000	10.0000	10.1000	-3.810%	8	2,943	-34.653%
2026-08-03	11.0000	11.0000	10.0000	10.5000	+15.766%	7	2,942	-37.143%
2026-07-31	9.0000	9.0700	8.9500	9.0700	-2.995%	3	2,939	-27.233%
2026-07-30	8.4900	9.3500	8.1200	9.3500	-24.597%	19	2,938	-29.412%
2026-07-29	9.6000	13.0000	9.6000	12.4000	+31.915%	152	2,944	-46.774%
2026-07-28	8.5000	9.4000	8.5000	9.4000	+17.500%	15	2,924	-29.787%
2026-07-27	8.1000	8.5000	8.0000	8.0000	+50.943%	4	2,925	-17.500%
2026-07-23	6.0000	6.0000	5.3000	5.3000	-18.462%	31	2,926	+24.528%
2026-07-21	6.5000	6.5000	6.5000	6.5000	-6.475%	5	2,937	+1.538%
2026-07-20	6.0000	6.9500	6.0000	6.9500	-3.068%	4	2,937	-5.036%
2026-07-17	6.8000	7.3000	6.8000	7.1700	+2.429%	5	2,938	-7.950%
2026-07-16	6.7900	7.3800	6.4000	7.0000	+7.692%	14	2,939	-5.714%
2026-07-15	6.5000	6.5000	6.5000	6.5000	+16.071%	1	2,929	+1.538%
2026-07-14	5.3000	5.8000	4.7000	5.6000	-15.152%	14	2,928	+17.857%
2026-07-13	6.1200	7.3000	6.1200	6.6000	+16.608%	41	2,927	0.000%
2026-07-10	6.0000	6.0000	5.6600	5.6600	+6.792%	12	2,901	+16.608%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-9.402%	2	2,896	+24.528%
2026-07-08	5.2000	5.8500	5.2000	5.8500	-13.333%	2	2,894	+12.821%
2026-07-07	6.3000	6.7500	6.3000	6.7500	+14.407%	13	2,895	-2.222%
2026-07-06	5.7000	5.9000	5.7000	5.9000	+1.724%	3	2,895	+11.864%
2026-07-02	5.5000	5.8000	5.5000	5.8000	+16.000%	7	2,895	+13.793%
2026-06-30	4.8200	5.0000	4.8200	5.0000	-9.091%	3	2,895	+32.000%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+10.000%	1	2,895	+20.000%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+7.759%	4	2,895	+32.000%
2026-06-25	5.0000	5.0000	4.6400	4.6400	-12.453%	2	2,892	+42.241%
2026-06-24	5.0000	5.6000	4.8900	5.3000	-3.636%	10	2,894	+24.528%
2026-06-23	5.5000	6.0000	5.5000	5.5000	+7.843%	11	2,892	+20.000%
2026-06-22	5.5000	5.5000	4.8000	5.1000	-13.559%	67	2,892	+29.412%
2026-06-18	5.8500	5.9000	5.8000	5.9000	-18.056%	17	3,014	+11.864%
2026-06-17	8.0300	8.0300	7.0000	7.2000	-6.494%	262	3,014	-8.333%
2026-06-16	7.4000	8.0100	7.4000	7.7000	-11.494%	41	3,014	-14.286%
2026-06-15	7.8400	8.7000	7.8400	8.7000	+18.367%	6	3,005	-24.138%
2026-06-12	7.2000	7.3500	7.2000	7.3500	-5.769%	12	3,006	-10.204%
2026-06-11	8.4000	8.4000	7.5000	7.8000	-17.109%	24	3,009	-15.385%
2026-06-10	8.6800	9.4100	8.6500	9.4100	-9.519%	120	2,951	-29.862%
2026-06-09	11.1000	11.2000	10.3000	10.4000	-9.565%	568	2,909	-36.538%
2026-06-08	11.3000	11.6000	10.7900	11.5000	+5.505%	54	2,417	-42.609%
2026-06-05	12.7000	12.7000	10.1000	10.9000	-10.656%	692	2,375	-39.450%
2026-06-04	14.0000	14.0000	11.5000	12.2000	-7.576%	30	1,817	-45.902%
2026-06-03	15.1000	15.1000	13.1000	13.2000	-17.500%	60	1,813	-50.000%
2026-06-02	17.8200	18.5000	14.6300	16.0000	-37.984%	86	1,809	-58.750%
2026-06-01	20.0000	28.5000	20.0000	25.8000	+61.250%	75	1,801	-74.419%
2026-05-29	13.0000	16.0000	12.8200	16.0000	+30.081%	55	1,798	-58.750%
2026-05-28	12.0000	13.0000	11.5200	12.3000	+2.075%	67	1,818	-46.341%
2026-05-27	12.6000	12.8000	11.7000	12.0500	+4.783%	41	1,806	-45.228%
2026-05-26	12.5000	13.4000	11.4500	11.5000	-14.815%	331	1,823	-42.609%
2026-05-22	12.0000	14.0000	11.7000	13.5000	+8.000%	296	1,526	-51.111%
2026-05-21	14.9200	14.9200	11.8000	12.5000	-64.286%	339	1,453	-47.200%
2026-05-20	33.0000	37.2000	33.0000	35.0000	-14.216%	95	1,453	-81.143%
2026-05-19	45.9000	49.4500	40.8000	40.8000	+0.741%	29	1,209	-83.824%
2026-05-18	34.2700	41.9000	34.2700	40.5000	+16.046%	25	1,209	-83.704%
2026-05-15	32.8000	35.3000	32.8000	34.9000	+14.426%	5	1,209	-81.089%
2026-05-14	30.0000	30.5000	30.0000	30.5000	+2.694%	3	1,209	-78.361%
2026-05-13	30.5000	30.6500	28.5000	29.7000	-13.663%	11	1,211	-77.778%
2026-05-12	34.6000	34.6000	34.3000	34.4000	-2.825%	4	1,211	-80.814%
2026-05-11	37.5000	37.5000	34.1000	35.4000	-1.117%	336	1,211	-81.356%
2026-05-08	34.5000	37.0000	34.0000	35.8000	-12.683%	342	913	-81.564%
2026-05-07	40.0000	43.1000	39.0000	41.0000	+18.841%	17	616	-83.902%
2026-05-06	34.0000	34.5000	34.0000	34.5000	-6.757%	259	615	-80.870%
2026-05-05	35.0400	37.0000	35.0400	37.0000	-8.506%	256	487	-82.162%
2026-05-04	38.0000	43.2500	38.0000	40.4400	+9.623%	5	364	-83.680%
2026-05-01	36.0000	36.8900	34.1400	36.8900	+1.794%	7	361	-82.109%
2026-04-27	36.3500	36.3500	36.2400	36.2400	+6.588%	4	361	-81.788%
2026-04-24	34.0000	34.0000	34.0000	34.0000	+7.256%	1	365	-80.588%
2026-04-23	32.1500	32.3500	30.9000	31.7000	-23.245%	4	365	-79.180%
2026-04-22	43.0000	43.0000	41.3000	41.3000	-2.824%	3	364	-84.019%
2026-04-21	41.0500	44.5000	41.0500	42.5000	+6.516%	12	365	-84.471%
2026-04-20	41.0000	41.0000	38.8000	39.9000	+11.546%	4	357	-83.459%
2026-04-15	32.8500	35.7700	32.8500	35.7700	+18.053%	28	353	-81.549%
2026-04-14	30.0000	30.3000	30.0000	30.3000	+4.844%	7	370	-78.218%
2026-04-13	26.4900	28.9000	26.0000	28.9000	+27.707%	4	366	-77.163%
2026-04-10	22.0000	22.8000	22.0000	22.6300	-7.633%	11	367	-70.835%
2026-04-09	28.6000	28.6000	23.5000	24.5000	-21.975%	20	364	-73.061%
2026-04-08	36.2500	36.7000	31.4000	31.4000	-26.977%	10	350	-78.981%
2026-04-07	42.0000	43.0000	42.0000	43.0000	0.000%	2	350	-84.651%
2026-04-06	43.0000	43.0000	43.0000	43.0000	-10.788%	1	349	-84.651%
2026-04-01	48.2000	48.2000	48.2000	48.2000	-5.490%	1	349	-86.307%
2026-03-31	51.0000	51.0000	51.0000	51.0000	-2.243%	2	349	-87.059%
2026-03-30	52.1700	52.1700	52.1700	52.1700	+16.764%	3	349	-87.349%
2026-03-27	51.6000	51.6000	42.5000	44.6800	-14.077%	8	346	-85.228%
2026-03-26	54.8900	54.8900	52.0000	52.0000	+9.244%	4	340	-87.308%
2026-03-25	47.8000	48.9000	45.2000	47.6000	-9.677%	9	339	-86.134%
2026-03-24	53.1200	53.1200	52.7000	52.7000	-12.167%	6	338	-87.476%
2026-03-23	61.5100	61.5100	60.0000	60.0000	-8.397%	2	334	-89.000%
2026-03-20	65.5000	65.5000	65.5000	65.5000	+0.769%	1	335	-89.924%
2026-03-19	67.5000	67.5000	65.0000	65.0000	+1.563%	7	335	-89.846%
2026-03-17	64.0700	65.2000	64.0000	64.0000	+16.364%	16	341	-89.688%
2026-03-13	55.0000	55.0000	55.0000	55.0000	+0.640%	3	341	-88.000%
2026-03-11	59.1000	59.1000	53.9300	54.6500	-12.138%	9	344	-87.923%
2026-03-10	61.5000	62.2000	61.0000	62.2000	-15.004%	9	339	-89.389%
2026-03-09	75.2000	75.2000	71.2500	73.1800	-7.132%	10	331	-90.981%
2026-03-06	70.5600	78.8000	68.2500	78.8000	+10.364%	17	334	-91.624%
2026-03-05	60.0000	72.0000	60.0000	71.4000	+33.458%	24	339	-90.756%
2026-03-04	53.5000	53.5000	53.5000	53.5000	-4.122%	1	348	-87.664%
2026-03-03	48.0000	55.8000	48.0000	55.8000	+15.576%	31	348	-88.172%
2026-03-02	43.5700	50.6800	43.5700	48.2800	+18.916%	109	377	-86.330%
2026-02-27	40.0000	41.1000	38.6000	40.6000	+2.785%	8	373	-83.744%
2026-02-26	42.5000	42.5000	39.5000	39.5000	+16.279%	2	372	-83.291%
2026-02-25	30.9400	33.9700	30.9400	33.9700	+18.818%	6	371	-80.571%
2026-02-24	31.1400	31.1800	27.7000	28.5900	+5.889%	14	371	-76.915%
2026-02-23	30.0000	30.0000	25.0000	27.0000	-21.099%	287	360	-75.556%
2026-02-20	38.0000	38.0000	34.0300	34.2200	-2.229%	65	223	-80.713%
2026-02-19	35.0000	35.0000	35.0000	35.0000	-10.256%	2	192	-81.143%
2026-02-18	36.3500	41.9400	36.3500	39.0000	+17.754%	42	192	-83.077%
2026-02-17	38.9000	38.9000	33.0000	33.1200	-22.977%	6	212	-80.072%
2026-02-13	39.4000	43.0000	39.4000	43.0000	+10.115%	4	205	-84.651%
2026-02-12	41.2900	41.3000	38.3900	39.0500	-2.375%	74	205	-83.099%
2026-02-11	41.0000	41.7700	36.5000	40.0000	-14.585%	35	177	-83.500%
2026-02-10	50.0000	51.6500	46.0000	46.8300	-9.068%	9	144	-85.906%
2026-02-09	52.8300	52.8600	50.0000	51.5000	-6.364%	20	140	-87.184%
2026-02-06	56.2300	56.3000	55.0000	55.0000	+5.062%	19	130	-88.000%
2026-02-05	58.5000	58.5000	52.3500	52.3500	-9.741%	2	141	-87.393%
2026-02-04	45.0000	58.0000	44.3000	58.0000	+15.239%	7	141	-88.621%
2026-02-03	64.2000	64.2000	49.0200	50.3300	-32.929%	74	138	-86.887%
2026-02-02	82.1000	82.1000	75.0400	75.0400	-5.965%	8	68	-91.205%
2026-01-30	82.0000	82.7000	79.7100	79.8000	-2.182%	7	66	-91.729%
2026-01-29	81.0000	81.5800	77.0000	81.5800	-24.568%	19	61	-91.910%
2026-01-28	113.0000	113.0000	108.1500	108.1500	-14.167%	7	54	-93.897%
2026-01-26	124.7000	126.0000	124.7000	126.0000	+2.439%	2	49	-94.762%
2026-01-23	114.0000	123.0000	112.4000	123.0000	+12.534%	14	49	-94.634%
2026-01-22	100.8000	109.3000	100.8000	109.3000	+17.527%	7	37	-93.962%
2026-01-21	93.0000	93.0000	93.0000	93.0000	-4.937%	1	32	-92.903%
2026-01-20	99.0000	104.0000	97.8300	97.8300	-13.425%	7	31	-93.254%
2026-01-15	115.0000	115.0000	113.0000	113.0000	-6.302%	2	24	-94.159%
2026-01-14	125.0000	125.0000	120.6000	120.6000	-21.176%	2	22	-94.527%
2026-01-13	153.0000	153.0000	153.0000	153.0000	-14.006%	1	20	-95.686%
2026-01-12	177.9200	177.9200	177.9200	177.9200	-6.363%	1	19	-96.290%
2026-01-07	190.0100	190.0100	190.0100	190.0100	+10.023%	1	18	-96.526%
2026-01-05	172.7000	172.7000	172.7000	172.7000	+1.439%	1	18	-96.178%
2026-01-02	170.2500	170.2500	170.2500	170.2500	-13.111%	1	18	-96.123%
2025-11-10	195.9400	195.9400	195.9400	195.9400	-15.324%	1	17	-96.632%
2025-09-25	231.4000	231.4000	231.4000	231.4000	-3.772%	1	17	-97.148%
2025-09-23	240.4700	240.4700	240.4700	240.4700	+15.611%	1	18	-97.255%
2025-09-17	205.0000	208.0000	205.0000	208.0000	+7.940%	2	17	-96.827%
2025-09-16	192.4000	193.0000	192.4000	192.7000	-0.670%	4	19	-96.575%
2025-09-12	194.0000	194.0000	194.0000	194.0000	-4.245%	1	19	-96.598%
2025-09-10	201.9000	202.6000	201.9000	202.6000	-6.872%	2	18	-96.742%
2025-09-05	217.5500	217.5500	217.5500	217.5500	+5.890%	1	19	-96.966%
2025-09-02	205.4500	205.4500	205.4500	205.4500	-2.399%	1	19	-96.788%
2025-08-29	210.5000	210.5000	210.5000	210.5000	-1.636%	1	17	-96.865%
2025-08-28	209.5000	214.0000	209.5000	214.0000	+3.934%	2	17	-96.916%
2025-08-25	206.8800	206.8800	204.2600	205.9000	-1.010%	3	19	-96.795%
2025-08-22	208.0000	208.0000	208.0000	208.0000	-14.121%	1	16	-96.827%
2025-08-21	242.2000	242.2000	242.2000	242.2000	-22.122%	10	15	-97.275%
2025-07-09	311.0000	311.0000	311.0000	311.0000	+1.830%	1	5	-97.878%
2025-05-30	305.4100	305.4100	305.4100	305.4100	+0.547%	2	4	-97.839%
2025-05-29	303.7500	303.7500	303.7500	303.7500	-1.123%	1	5	-97.827%
2025-05-28	307.2000	307.2000	307.2000	307.2000	+63.144%	1	5	-97.852%
2025-04-30	188.3000	188.3000	188.3000	188.3000	+2.104%	1	4	-96.495%
2025-04-24	184.4200	184.4200	184.4200	184.4200	+7.722%	1	4	-96.421%
2025-03-17	171.2000	171.2000	171.2000	171.2000	-9.895%	1	5	-96.145%
2025-02-27	190.0000	190.0000	190.0000	190.0000	-3.357%	3	4	-96.526%
2025-01-13	196.6000	196.6000	196.6000	196.6000	0.000%	1	1	-96.643%