Dark

INTU20270115C550
INTU Jan 15 2027 550.00 Call (INTU270115C00550000)
option OPRA

EOD

Aug 27, 2026

3.680.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.8000	3.8000	3.6800	3.6800	0.000%	3	480	0.000%
2026-08-26	3.5000	3.6800	3.4000	3.6800	-56.190%	11	483	0.000%
2026-08-24	8.5000	8.5000	8.4000	8.4000	+10.526%	23	488	-56.190%
2026-08-20	7.6000	7.6000	7.6000	7.6000	-3.797%	1	474	-51.579%
2026-08-19	8.1000	8.1000	7.9000	7.9000	-1.250%	5	475	-53.418%
2026-08-14	8.3000	8.3000	8.0000	8.0000	+1.266%	6	473	-54.000%
2026-08-13	7.9000	7.9000	7.9000	7.9000	+38.596%	3	474	-53.418%
2026-07-30	5.7000	5.7000	5.7000	5.7000	-22.449%	8	477	-35.439%
2026-07-29	7.9000	7.9000	7.1500	7.3500	+83.750%	10	477	-49.932%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-8.884%	2	477	-8.000%
2026-07-22	4.3900	4.3900	4.3900	4.3900	-10.408%	10	479	-16.173%
2026-07-17	4.9000	4.9000	4.9000	4.9000	+11.364%	1	484	-24.898%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	484	-16.364%
2026-07-13	3.9200	4.5000	3.9200	4.5000	-6.250%	4	484	-18.222%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+37.143%	1	485	-23.333%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-1.408%	1	485	+5.143%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-13.203%	1	484	+3.662%
2026-06-22	4.0900	4.0900	4.0900	4.0900	-18.849%	1	484	-10.024%
2026-06-16	5.0400	5.0400	5.0400	5.0400	-22.936%	2	483	-26.984%
2026-06-10	6.5400	6.5400	6.5400	6.5400	-18.250%	1	483	-43.731%
2026-06-05	8.3000	8.3000	8.0000	8.0000	-10.112%	22	482	-54.000%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-6.316%	5	482	-58.652%
2026-06-03	10.5000	10.5000	9.5000	9.5000	-19.492%	13	487	-61.263%
2026-06-02	12.0000	12.0000	10.5000	11.8000	-42.157%	28	496	-68.814%
2026-06-01	16.8000	20.4000	16.6000	20.4000	+106.269%	343	507	-81.961%
2026-05-29	8.8700	9.8900	8.8700	9.8900	+19.157%	4	373	-62.791%
2026-05-26	8.0000	8.3000	8.0000	8.3000	-12.632%	2	376	-55.663%
2026-05-22	9.0000	9.6000	8.1000	9.5000	+6.145%	17	376	-61.263%
2026-05-21	11.1800	11.1800	7.9000	8.9500	-66.098%	816	368	-58.883%
2026-05-20	25.9000	26.4000	25.9000	26.4000	-22.807%	4	368	-86.061%
2026-05-19	33.4000	34.4000	33.3000	34.2000	+19.580%	504	516	-89.240%
2026-05-18	28.2000	29.1000	28.1000	28.6000	+14.400%	345	516	-87.133%
2026-05-15	25.0000	25.0000	25.0000	25.0000	+16.279%	1	516	-85.280%
2026-05-14	22.4000	22.4000	21.5000	21.5000	-10.788%	15	194	-82.884%
2026-05-12	25.0000	25.0000	23.9000	24.1000	-2.823%	7	178	-84.730%
2026-05-08	24.8000	24.8000	24.8000	24.8000	-16.779%	2	178	-85.161%
2026-05-07	29.8000	29.8000	29.8000	29.8000	+6.810%	1	176	-87.651%
2026-04-28	27.9000	27.9000	27.9000	27.9000	+27.982%	2	176	-86.810%
2026-04-23	21.8000	21.8000	21.8000	21.8000	-30.351%	2	174	-83.119%
2026-04-22	31.3000	31.3000	31.3000	31.3000	-1.106%	1	174	-88.243%
2026-04-21	31.6500	31.6500	31.6500	31.6500	+16.275%	2	173	-88.373%
2026-04-17	27.2200	27.2200	27.2200	27.2200	+31.498%	2	173	-86.481%
2026-04-14	20.5000	20.7000	20.5000	20.7000	+4.020%	4	175	-82.222%
2026-04-13	16.9000	19.9000	16.9000	19.9000	+26.752%	2	175	-81.508%
2026-04-10	15.7000	15.7000	15.7000	15.7000	-7.647%	1	176	-76.561%
2026-04-09	19.0000	19.0000	17.0000	17.0000	-22.727%	17	176	-78.353%
2026-04-08	25.0000	25.0000	22.0000	22.0000	-27.869%	5	163	-83.273%
2026-04-07	30.5000	30.5000	30.5000	30.5000	-0.392%	1	158	-87.934%
2026-04-06	31.0000	31.0000	30.6000	30.6200	-12.414%	8	157	-87.982%
2026-04-01	34.9600	34.9600	34.9600	34.9600	-2.100%	1	157	-89.474%
2026-03-30	35.7100	35.7100	35.7100	35.7100	+1.854%	2	157	-89.695%
2026-03-25	35.0000	35.2000	35.0000	35.0600	-8.220%	18	157	-89.504%
2026-03-24	38.2000	38.2000	38.2000	38.2000	-14.080%	3	156	-90.366%
2026-03-19	43.4600	44.4600	43.4000	44.4600	-1.637%	11	153	-91.723%
2026-03-10	45.6900	45.6900	45.2000	45.2000	-16.141%	5	142	-91.858%
2026-03-09	54.9200	54.9200	53.9000	53.9000	+2.083%	11	139	-93.173%
2026-03-05	52.0000	52.8000	52.0000	52.8000	+42.703%	9	130	-93.030%
2026-03-03	38.0000	38.0000	37.0000	37.0000	+10.415%	2	131	-90.054%
2026-03-02	34.5000	34.5000	33.5100	33.5100	+19.679%	3	133	-89.018%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+28.558%	6	133	-86.857%
2026-02-24	21.8000	21.8000	21.7800	21.7800	+8.900%	2	127	-83.104%
2026-02-23	20.0000	20.0000	20.0000	20.0000	-19.355%	1	126	-81.600%
2026-02-20	24.9000	25.3100	24.8000	24.8000	+1.639%	4	125	-85.161%
2026-02-19	25.1000	25.4000	24.3600	24.4000	-13.781%	162	126	-84.918%
2026-02-18	28.3000	28.3000	28.3000	28.3000	+17.917%	1	66	-86.996%
2026-02-17	25.0000	26.0000	23.8000	24.0000	-15.493%	5	66	-84.667%
2026-02-11	30.0400	30.0400	25.9000	28.4000	-20.670%	9	66	-87.042%
2026-02-10	42.0700	42.0700	35.8000	35.8000	-4.787%	7	63	-89.721%
2026-02-09	37.6000	37.6000	37.6000	37.6000	-9.746%	2	56	-90.213%
2026-02-04	29.3000	41.6600	29.3000	41.6600	+16.142%	7	54	-91.167%
2026-02-03	43.9400	43.9400	33.7000	35.8700	-35.077%	4	53	-89.741%
2026-02-02	60.8400	60.8400	55.2500	55.2500	-9.397%	5	52	-93.339%
2026-01-30	61.0000	61.1000	60.9800	60.9800	+5.283%	12	47	-93.965%
2026-01-29	64.3000	64.3000	57.9200	57.9200	-31.309%	4	42	-93.646%
2026-01-28	84.3200	84.3200	84.3200	84.3200	+2.829%	1	42	-95.636%
2026-01-27	82.9500	82.9500	82.0000	82.0000	-13.228%	3	41	-95.512%
2026-01-23	92.0000	94.5000	92.0000	94.5000	+35.776%	4	40	-96.106%
2026-01-21	70.3300	70.3300	69.6000	69.6000	-5.229%	2	44	-94.713%
2026-01-20	77.2400	77.6000	73.4400	73.4400	-4.969%	15	43	-94.989%
2026-01-16	79.3500	79.3500	77.2800	77.2800	-10.140%	2	35	-95.238%
2026-01-15	90.0400	90.0400	86.0000	86.0000	-4.125%	7	35	-95.721%
2026-01-14	104.8000	104.8000	89.7000	89.7000	-25.374%	4	28	-95.897%
2026-01-13	120.2000	120.2000	120.2000	120.2000	-18.619%	1	28	-96.938%
2026-01-09	147.7000	147.7000	147.7000	147.7000	-13.626%	1	28	-97.508%
2025-12-16	171.0000	171.0000	171.0000	171.0000	-4.469%	1	27	-97.848%
2025-11-21	179.0000	179.0000	179.0000	179.0000	+3.672%	1	27	-97.944%
2025-11-14	172.6600	172.6600	172.6600	172.6600	-8.877%	1	26	-97.869%
2025-10-28	189.4800	189.4800	189.4800	189.4800	+5.004%	1	26	-98.058%
2025-10-23	180.4500	180.4500	180.4500	180.4500	+14.936%	1	27	-97.961%
2025-10-10	157.0000	157.0000	157.0000	157.0000	-1.721%	2	28	-97.656%
2025-10-09	159.7500	159.7500	159.7500	159.7500	-3.416%	1	26	-97.696%
2025-09-10	165.4000	165.4000	165.4000	165.4000	-2.130%	1	25	-97.775%
2025-09-02	169.0000	169.0000	169.0000	169.0000	+1.502%	1	25	-97.822%
2025-08-27	166.5000	166.5000	166.5000	166.5000	-1.479%	1	25	-97.790%
2025-08-25	169.0000	169.0000	169.0000	169.0000	-1.515%	2	24	-97.822%
2025-08-22	162.0000	176.7600	162.0000	171.6000	-23.393%	10	24	-97.855%
2025-08-15	224.0000	224.0000	224.0000	224.0000	+2.517%	1	18	-98.357%
2025-08-11	218.5000	218.5000	218.5000	218.5000	-15.637%	1	17	-98.316%
2025-07-14	259.0000	259.0000	259.0000	259.0000	+1.172%	5	16	-98.579%
2025-07-11	256.0000	256.0000	256.0000	256.0000	+0.787%	1	17	-98.563%
2025-07-10	262.0000	262.0000	254.0000	254.0000	-12.414%	2	16	-98.551%
2025-06-30	290.0000	290.0000	290.0000	290.0000	+11.538%	1	14	-98.731%
2025-06-25	260.0000	260.0000	260.0000	260.0000	+8.787%	1	13	-98.585%
2025-05-23	239.0000	239.0000	239.0000	239.0000	+24.124%	20	22	-98.460%
2025-05-16	192.5500	192.5500	192.5500	192.5500	+32.793%	2	22	-98.089%
2025-04-02	145.0000	145.0000	145.0000	145.0000	+9.848%	1	22	-97.462%
2025-02-12	132.0000	132.0000	132.0000	132.0000	-16.456%	2	22	-97.212%
2025-01-22	158.0000	158.0000	158.0000	158.0000	-1.863%	1	20	-97.671%
2025-01-16	161.0000	161.0000	161.0000	161.0000	-6.829%	1	19	-97.714%
2024-12-31	172.8000	172.8000	172.8000	172.8000	-4.000%	1	17	-97.870%
2024-12-02	180.0000	180.0000	180.0000	180.0000	0.000%	1	17	-97.956%
2024-11-25	180.0000	180.0000	180.0000	180.0000	-3.226%	2	16	-97.956%
2024-11-22	196.0000	196.0000	186.0000	186.0000	-1.976%	12	14	-98.022%
2024-11-20	189.7500	189.7500	189.7500	189.7500	+0.931%	1	8	-98.061%
2024-11-19	184.0000	188.0000	184.0000	188.0000	-13.631%	3	7	-98.043%
2024-11-18	217.0800	217.6700	217.0800	217.6700	-2.390%	2	4	-98.309%
2024-11-15	223.0000	223.0000	223.0000	223.0000	0.000%	4	2	-98.350%