Dark

INTU20270115C600
INTU Jan 15 2027 600.00 Call (INTU270115C00600000)
option OPRA

EOD

Aug 27, 2026

2.19+9.500%(+0.19)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.2000	2.8000	2.1100	2.1900	+9.500%	19	1,192	0.000%
2026-08-26	2.2500	2.4800	1.9700	2.0000	-48.718%	63	1,187	+9.500%
2026-08-25	4.3000	4.5000	3.9000	3.9000	-23.529%	78	1,152	-43.846%
2026-08-24	5.1000	5.4000	5.0000	5.1000	+54.545%	5	1,185	-57.059%
2026-08-20	3.3000	3.3000	3.3000	3.3000	-35.294%	1	1,186	-33.636%
2026-08-19	4.4000	5.1000	4.4000	5.1000	+4.082%	14	1,186	-57.059%
2026-08-18	4.2000	4.9000	4.2000	4.9000	+34.986%	17	1,197	-55.306%
2026-08-17	3.8000	3.8000	3.6300	3.6300	-45.000%	20	1,211	-39.669%
2026-08-14	6.6000	6.6000	6.6000	6.6000	+21.101%	4	1,191	-66.818%
2026-08-13	4.5000	6.0000	4.5000	5.4500	+26.744%	31	1,191	-59.817%
2026-08-11	4.0500	4.4000	4.0500	4.3000	0.000%	12	1,201	-49.070%
2026-08-10	4.2000	4.3000	4.1500	4.3000	-4.444%	7	1,199	-49.070%
2026-08-07	4.5000	4.6000	4.5000	4.5000	+4.651%	4	1,196	-51.333%
2026-08-06	4.3000	4.3000	4.3000	4.3000	-10.417%	25	1,198	-49.070%
2026-08-05	4.4000	4.8000	4.4000	4.8000	+11.628%	2	1,173	-54.375%
2026-08-03	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,175	-49.070%
2026-07-30	3.6300	3.7000	3.5500	3.7000	-26.000%	26	1,176	-40.811%
2026-07-29	4.3800	5.0000	4.1000	5.0000	+29.870%	76	1,156	-56.200%
2026-07-28	3.8500	3.8500	3.8500	3.8500	+10.000%	1	1,193	-43.117%
2026-07-27	3.3300	3.5000	3.3000	3.5000	+29.630%	6	1,193	-37.429%
2026-07-24	2.7000	2.7000	2.7000	2.7000	-9.396%	2	1,192	-18.889%
2026-07-22	3.0000	3.1000	2.8700	2.9800	+13.308%	25	1,190	-26.510%
2026-07-21	2.7000	2.7000	2.4800	2.6300	-14.332%	13	1,189	-16.730%
2026-07-16	2.4300	3.1100	2.4300	3.0700	+18.077%	15	1,189	-28.664%
2026-07-15	2.6000	2.7000	2.6000	2.6000	-3.704%	6	1,188	-15.769%
2026-07-14	2.4500	2.7000	2.3300	2.7000	-7.534%	19	1,186	-18.889%
2026-07-13	2.5800	3.0000	2.5800	2.9200	+14.510%	8	1,174	-25.000%
2026-07-10	2.5600	2.5600	2.3000	2.5500	+8.511%	5	1,176	-14.118%
2026-07-09	2.3500	2.3500	2.3500	2.3500	0.000%	1	1,177	-6.809%
2026-07-08	2.6000	2.6000	2.3500	2.3500	-21.667%	11	1,176	-6.809%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+20.968%	2	1,166	-27.000%
2026-07-06	2.4500	2.4800	2.4300	2.4800	-2.745%	9	1,168	-11.694%
2026-07-02	2.6000	2.6000	2.5500	2.5500	-1.923%	136	1,247	-14.118%
2026-07-01	2.9000	2.9500	2.4500	2.6000	+8.333%	308	1,247	-15.769%
2026-06-30	2.4400	2.4400	2.3000	2.4000	-7.336%	14	1,417	-8.750%
2026-06-29	2.8100	2.8100	2.5900	2.5900	-0.385%	2	1,418	-15.444%
2026-06-26	2.6000	2.6000	2.1700	2.6000	+14.537%	19	1,418	-15.769%
2026-06-25	2.4000	2.4500	2.2700	2.2700	-4.622%	37	1,428	-3.524%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-0.833%	1	1,391	-7.983%
2026-06-22	2.5700	2.8000	2.4000	2.4000	-11.765%	4	1,390	-8.750%
2026-06-18	3.1000	3.1000	2.7200	2.7200	-22.286%	8	1,382	-19.485%
2026-06-17	4.0000	4.0300	3.5000	3.5000	-12.718%	18	1,382	-37.429%
2026-06-16	3.8500	4.0100	3.7000	4.0100	+1.008%	8	1,382	-45.387%
2026-06-15	4.2300	4.2300	3.9700	3.9700	+8.767%	4	1,381	-44.836%
2026-06-12	4.1000	4.1000	3.6500	3.6500	-1.351%	23	1,384	-40.000%
2026-06-11	4.1000	4.2000	3.7000	3.7000	-25.403%	4	1,391	-40.811%
2026-06-10	4.5000	4.9600	4.5000	4.9600	-12.830%	16	1,392	-55.847%
2026-06-09	5.7000	5.7000	5.5000	5.6900	-8.226%	4	1,398	-61.511%
2026-06-08	6.2000	6.2000	6.2000	6.2000	+0.813%	3	1,395	-64.677%
2026-06-05	6.9000	6.9000	5.3800	6.1500	-5.530%	36	1,394	-64.390%
2026-06-04	7.3000	7.4600	6.3800	6.5100	-7.000%	11	1,398	-66.359%
2026-06-03	7.5000	7.5000	6.9000	7.0000	-16.667%	19	1,397	-68.714%
2026-06-02	9.7800	9.7800	7.6000	8.4000	-37.546%	22	1,391	-73.929%
2026-06-01	10.6800	14.7000	10.6800	13.4500	+78.382%	31	1,378	-83.717%
2026-05-29	6.3000	7.5400	6.3000	7.5400	+27.797%	306	1,371	-70.955%
2026-05-28	6.2000	6.2000	5.8000	5.9000	-1.667%	18	1,180	-62.881%
2026-05-27	5.7000	6.1000	5.7000	6.0000	+3.448%	17	1,187	-63.500%
2026-05-26	6.2700	6.2700	5.6000	5.8000	-10.078%	137	1,188	-62.241%
2026-05-22	6.7000	6.7000	5.5500	6.4500	+2.381%	51	1,145	-66.047%
2026-05-21	7.4000	8.7000	5.9000	6.3000	-67.358%	118	1,170	-65.238%
2026-05-20	20.3600	20.3600	19.3000	19.3000	-14.865%	8	1,170	-88.653%
2026-05-19	23.0000	26.0000	22.6700	22.6700	+7.952%	19	1,098	-90.340%
2026-05-18	20.7000	21.0000	20.7000	21.0000	+12.964%	7	1,098	-89.571%
2026-05-15	16.5000	18.5900	16.5000	18.5900	+30.915%	15	1,098	-88.219%
2026-05-14	14.8000	14.8000	14.2000	14.2000	-5.144%	366	1,090	-84.577%
2026-05-13	14.9700	14.9700	14.9700	14.9700	-16.972%	2	828	-85.371%
2026-05-08	17.5000	18.0300	17.5000	18.0300	-14.143%	14	828	-87.854%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+24.260%	5	816	-89.571%
2026-05-06	16.0000	17.6000	16.0000	16.9000	-15.500%	504	816	-87.041%
2026-05-05	20.0000	20.0000	20.0000	20.0000	-5.213%	1	817	-89.050%
2026-05-04	22.0000	22.0000	20.7000	21.1000	+5.500%	6	816	-89.621%
2026-05-01	20.5000	20.5000	17.8600	20.0000	-1.478%	61	772	-89.050%
2026-04-28	20.0000	20.7200	19.7000	20.3000	+8.789%	14	772	-89.212%
2026-04-27	18.6600	18.6600	18.6600	18.6600	+14.059%	3	774	-88.264%
2026-04-23	17.2000	17.2000	15.6000	16.3600	-27.289%	5	774	-86.614%
2026-04-21	23.0000	23.7000	22.5000	22.5000	+12.500%	20	775	-90.267%
2026-04-20	18.2200	20.0000	18.2200	20.0000	+3.252%	3	765	-89.050%
2026-04-17	19.5400	19.5400	18.0000	19.3700	+8.820%	10	766	-88.694%
2026-04-16	21.0000	21.0000	17.5000	17.8000	+3.368%	12	762	-87.697%
2026-04-15	16.4500	17.2200	16.4500	17.2200	+18.759%	2	768	-87.282%
2026-04-14	14.7100	14.8500	14.5000	14.5000	+2.113%	8	768	-84.897%
2026-04-13	12.0000	14.2000	12.0000	14.2000	+28.275%	3	763	-84.577%
2026-04-10	11.0000	11.0700	11.0000	11.0700	-7.209%	5	762	-80.217%
2026-04-09	13.4000	13.4000	11.9300	11.9300	-22.432%	8	761	-81.643%
2026-04-08	15.5000	15.5000	14.9000	15.3800	-25.844%	3	758	-85.761%
2026-04-07	20.7400	20.7400	20.7400	20.7400	-9.826%	1	759	-89.441%
2026-04-01	27.3400	27.3400	23.0000	23.0000	-4.959%	2	760	-90.478%
2026-03-31	24.2000	24.2000	24.2000	24.2000	+6.608%	1	761	-90.950%
2026-03-30	22.7000	22.7000	22.7000	22.7000	-14.340%	1	760	-90.352%
2026-03-26	28.2000	28.2000	26.5000	26.5000	-3.285%	4	759	-91.736%
2026-03-24	27.4000	27.4000	27.4000	27.4000	-17.221%	1	758	-92.007%
2026-03-23	33.1000	33.1000	33.1000	33.1000	+0.608%	1	757	-93.384%
2026-03-19	33.0000	33.9000	31.0000	32.9000	+9.302%	41	757	-93.343%
2026-03-18	31.3000	31.3000	30.1000	30.1000	-13.506%	3	776	-92.724%
2026-03-17	36.4000	36.5000	34.8000	34.8000	+11.897%	6	776	-93.707%
2026-03-16	32.2000	32.2000	31.0000	31.1000	+10.284%	20	780	-92.958%
2026-03-13	29.0700	29.0700	28.2000	28.2000	-6.000%	6	782	-92.234%
2026-03-12	29.0000	31.0000	29.0000	30.0000	+3.448%	12	778	-92.700%
2026-03-11	29.0000	29.0000	29.0000	29.0000	-11.854%	1	772	-92.448%
2026-03-10	36.6000	36.6000	32.3500	32.9000	-13.874%	10	773	-93.343%
2026-03-09	39.8700	40.8000	38.2000	38.2000	-8.678%	33	770	-94.267%
2026-03-06	39.3000	41.8300	38.0600	41.8300	+7.147%	18	754	-94.765%
2026-03-05	28.5000	39.0400	28.5000	39.0400	+37.271%	20	760	-94.390%
2026-03-04	26.9500	28.4400	26.9500	28.4400	-1.250%	2	758	-92.300%
2026-03-03	24.0000	28.8000	23.5000	28.8000	+15.663%	16	759	-92.396%
2026-03-02	24.0000	25.5000	23.3200	24.9000	+21.463%	18	757	-91.205%
2026-02-27	19.5000	22.0000	19.5000	20.5000	-1.442%	9	760	-89.317%
2026-02-26	21.0000	24.0000	20.8000	20.8000	+13.043%	7	760	-89.471%
2026-02-25	16.2500	18.4000	15.1500	18.4000	+25.512%	19	751	-88.098%
2026-02-24	15.6500	16.1000	14.6600	14.6600	+4.714%	11	751	-85.061%
2026-02-23	14.0000	14.0300	13.0000	14.0000	-17.647%	21	747	-84.357%
2026-02-20	18.0000	18.0000	17.0000	17.0000	-4.922%	13	747	-87.118%
2026-02-19	18.0000	18.0000	17.8800	17.8800	-10.600%	2	750	-87.752%
2026-02-18	17.7000	21.0000	17.7000	20.0000	+19.261%	6	748	-89.050%
2026-02-17	17.9000	17.9000	16.7700	16.7700	-17.794%	14	746	-86.941%
2026-02-13	20.5000	21.5000	20.4000	20.4000	+5.699%	337	427	-89.265%
2026-02-12	20.4700	21.7000	18.4900	19.3000	-7.212%	52	427	-88.653%
2026-02-11	20.0000	20.8000	19.0000	20.8000	-10.730%	21	423	-89.471%
2026-02-10	28.4000	29.0500	23.2000	23.3000	-15.580%	25	403	-90.601%
2026-02-09	27.0200	27.6000	27.0000	27.6000	-0.862%	202	389	-92.065%
2026-02-06	27.8400	27.8400	27.8400	27.8400	+3.111%	1	187	-92.134%
2026-02-05	32.7000	32.7000	27.0000	27.0000	-5.956%	24	188	-91.889%
2026-02-04	21.0000	28.8500	21.0000	28.7100	+12.588%	4	165	-92.372%
2026-02-03	28.0000	28.0000	25.0000	25.5000	-36.106%	31	165	-91.412%
2026-02-02	42.8000	42.8000	39.9100	39.9100	-5.650%	2	141	-94.513%
2026-01-30	44.0500	44.7500	42.3000	42.3000	+1.488%	5	141	-94.823%
2026-01-29	45.0000	45.0000	41.0000	41.6800	-33.419%	7	137	-94.746%
2026-01-28	62.6500	62.8200	62.6000	62.6000	+1.623%	4	130	-96.502%
2026-01-27	57.8000	61.6000	57.8000	61.6000	-16.190%	2	130	-96.445%
2026-01-26	71.2000	73.5000	71.2000	73.5000	+4.403%	6	131	-97.020%
2026-01-23	67.5200	70.4000	67.5200	70.4000	+14.472%	5	135	-96.889%
2026-01-22	55.5000	62.0000	55.5000	61.5000	+14.100%	4	131	-96.439%
2026-01-21	54.0000	54.0000	53.9000	53.9000	-2.708%	3	130	-95.937%
2026-01-20	57.2000	57.2000	55.4000	55.4000	-11.218%	19	127	-96.047%
2026-01-16	62.1900	62.4000	56.0000	62.4000	-4.733%	29	100	-96.490%
2026-01-15	69.3700	69.4000	65.5000	65.5000	-4.935%	21	100	-96.656%
2026-01-14	73.0000	74.4400	65.7300	68.9000	-24.905%	30	87	-96.821%
2026-01-13	103.5000	103.5000	91.7500	91.7500	-15.826%	4	68	-97.613%
2026-01-12	109.4000	109.4000	109.0000	109.0000	-4.386%	3	64	-97.991%
2026-01-09	114.0000	114.0000	114.0000	114.0000	-17.133%	1	61	-98.079%
2025-12-16	137.5700	137.5700	137.5700	137.5700	-3.723%	1	60	-98.408%
2025-12-11	142.4000	142.8900	142.4000	142.8900	+1.340%	3	59	-98.467%
2025-12-05	141.0000	141.0000	141.0000	141.0000	+11.905%	1	60	-98.447%
2025-12-04	126.0000	126.0000	126.0000	126.0000	+12.500%	1	61	-98.262%
2025-12-02	112.0000	112.0000	112.0000	112.0000	0.000%	1	62	-98.045%
2025-12-01	112.6000	112.7000	112.0000	112.0000	-1.754%	21	62	-98.045%
2025-11-26	114.0000	114.0000	114.0000	114.0000	-20.280%	1	60	-98.079%
2025-11-21	143.0000	143.0000	143.0000	143.0000	+14.400%	1	60	-98.469%
2025-11-20	125.0000	125.0000	125.0000	125.0000	-5.303%	1	61	-98.248%
2025-11-19	132.0000	132.0000	132.0000	132.0000	-2.164%	4	60	-98.341%
2025-11-18	134.9200	134.9200	134.9200	134.9200	+3.546%	1	60	-98.377%
2025-11-13	130.8100	130.8100	130.3000	130.3000	-1.288%	5	61	-98.319%
2025-11-11	132.0000	132.0000	132.0000	132.0000	-3.650%	5	66	-98.341%
2025-11-03	137.0000	137.0000	137.0000	137.0000	+0.550%	1	72	-98.401%
2025-10-30	136.7000	136.7000	136.2500	136.2500	-0.395%	15	72	-98.393%
2025-10-17	136.7900	136.7900	136.7900	136.7900	+9.179%	1	72	-98.399%
2025-10-16	126.2400	126.2400	125.2900	125.2900	-3.623%	2	72	-98.252%
2025-10-15	128.2700	130.0000	128.2700	130.0000	-3.425%	2	71	-98.315%
2025-10-14	134.6800	134.6800	134.6100	134.6100	+3.546%	5	70	-98.373%
2025-10-13	130.0000	130.0000	130.0000	130.0000	+4.544%	1	70	-98.315%
2025-10-10	128.0000	128.0000	124.3500	124.3500	-1.700%	29	70	-98.239%
2025-10-09	129.0000	129.0000	126.5000	126.5000	-4.167%	11	76	-98.269%
2025-10-07	132.0000	132.0000	132.0000	132.0000	-5.714%	1	66	-98.341%
2025-10-06	140.0000	140.0000	140.0000	140.0000	-14.373%	5	66	-98.436%
2025-09-24	163.5000	163.5000	163.5000	163.5000	-0.396%	1	61	-98.661%
2025-09-23	164.1500	164.1500	164.1500	164.1500	+1.666%	1	60	-98.666%
2025-09-19	161.4600	161.4600	161.4600	161.4600	+23.962%	1	61	-98.644%
2025-09-15	126.0000	130.2500	124.0000	130.2500	-4.649%	5	60	-98.319%
2025-09-11	136.6000	136.6000	136.6000	136.6000	+2.246%	5	57	-98.397%
2025-09-10	133.6000	133.6000	133.6000	133.6000	-8.681%	5	52	-98.361%
2025-09-08	146.1000	147.7000	146.1000	146.3000	+5.632%	13	47	-98.503%
2025-09-02	136.3500	138.5000	136.0000	138.5000	-3.316%	7	58	-98.419%
2025-08-29	144.5500	144.5500	143.2500	143.2500	+4.753%	4	52	-98.471%
2025-08-26	140.0000	140.0000	136.7500	136.7500	-2.530%	2	52	-98.399%
2025-08-22	132.5000	142.0000	132.0000	140.3000	-22.271%	14	52	-98.439%
2025-08-12	177.3000	180.5000	177.3000	180.5000	-22.198%	4	38	-98.787%
2025-06-23	232.0000	232.0000	232.0000	232.0000	0.000%	3	34	-99.056%
2025-06-20	230.2000	232.0000	230.2000	232.0000	-1.762%	6	37	-99.056%
2025-06-09	236.1600	236.1600	236.1600	236.1600	+7.345%	2	34	-99.073%
2025-05-27	220.0000	220.0000	220.0000	220.0000	+57.143%	1	35	-99.005%
2025-05-07	140.0000	140.0000	140.0000	140.0000	+22.915%	1	36	-98.436%
2025-03-11	113.9000	113.9000	113.9000	113.9000	-16.526%	1	37	-98.077%
2025-02-26	136.4500	136.4500	136.4500	136.4500	+47.673%	1	31	-98.395%
2025-02-25	93.3200	93.3200	92.4000	92.4000	-9.465%	6	31	-97.630%
2025-02-24	99.9000	102.0600	99.9000	102.0600	-9.521%	22	31	-97.854%
2025-02-06	112.8000	112.8000	112.8000	112.8000	-1.973%	1	9	-98.059%
2025-02-03	115.0700	115.0700	115.0700	115.0700	-6.379%	1	8	-98.097%
2025-01-31	122.9100	122.9100	122.9100	122.9100	+0.911%	2	7	-98.218%
2025-01-23	122.2000	122.2000	121.7700	121.8000	-5.581%	5	6	-98.202%
2025-01-16	129.0000	129.0000	129.0000	129.0000	0.000%	1	1	-98.302%