Dark

INTU20270115C800
INTU Jan 15 2027 800.00 Call (INTU270115C00800000)
option OPRA

EOD

Aug 25, 2026

0.8000-20.000%(-0.2000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.8000	0.8000	0.8000	0.8000	-20.000%	10	188	0.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	178	-20.000%
2026-08-03	1.0000	1.0000	1.0000	1.0000	+28.205%	6	178	-20.000%
2026-07-10	0.7800	0.7800	0.7800	0.7800	-2.500%	5	184	+2.564%
2026-07-06	0.9000	0.9000	0.8000	0.8000	-11.111%	11	184	0.000%
2026-07-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	174	-11.111%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	174	-20.000%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+4.396%	1	173	-15.789%
2026-06-23	0.9100	0.9100	0.9100	0.9100	-8.081%	5	173	-12.088%
2026-06-22	1.2000	1.2000	0.9900	0.9900	-5.714%	11	171	-19.192%
2026-06-18	1.0500	1.0500	1.0500	1.0500	-43.243%	1	179	-23.810%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-29.924%	2	179	-56.757%
2026-06-09	2.0000	2.6400	1.9000	2.6400	+32.000%	7	179	-69.697%
2026-06-05	2.0000	2.0000	2.0000	2.0000	-28.571%	10	174	-60.000%
2026-06-04	2.8000	2.8000	2.8000	2.8000	+7.692%	2	182	-71.429%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	182	-69.231%
2026-06-02	3.8300	3.8300	2.8000	2.9000	-35.556%	25	181	-72.414%
2026-06-01	4.4000	4.6200	4.3000	4.5000	+95.652%	5	175	-82.222%
2026-05-29	2.7000	2.7000	2.1600	2.3000	+22.340%	15	174	-65.217%
2026-05-28	1.8800	1.8800	1.8800	1.8800	-27.692%	1	164	-57.447%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-28.177%	1	164	-69.231%
2026-05-14	3.6200	3.6200	3.6200	3.6200	-34.182%	4	164	-77.901%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+10.000%	2	164	-85.455%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-7.749%	2	164	-84.000%
2026-04-20	5.4200	5.4200	5.4200	5.4200	+26.047%	4	165	-85.240%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+10.256%	1	169	-81.395%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-3.941%	1	169	-79.487%
2026-04-10	3.3000	4.0600	3.3000	4.0600	+62.400%	5	170	-80.296%
2026-04-08	4.8000	4.8000	2.5000	2.5000	-53.445%	3	173	-68.000%
2026-04-07	5.3700	5.3700	5.3700	5.3700	-10.500%	3	174	-85.102%
2026-04-06	6.0000	6.0000	6.0000	6.0000	-11.111%	2	177	-86.667%
2026-04-02	6.7500	6.7500	6.7500	6.7500	+3.846%	1	175	-88.148%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-20.732%	1	175	-87.692%
2026-03-23	8.2000	8.2000	8.2000	8.2000	-11.828%	1	175	-90.244%
2026-03-19	9.3000	9.3000	9.3000	9.3000	+43.297%	1	175	-91.398%
2026-03-18	6.5400	6.5400	6.4900	6.4900	-23.647%	3	176	-87.673%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-27.966%	1	176	-90.588%
2026-03-09	11.8000	11.8000	11.8000	11.8000	-0.840%	1	176	-93.220%
2026-03-06	11.9000	11.9000	11.9000	11.9000	+21.801%	1	177	-93.277%
2026-03-05	9.7700	9.7700	9.7700	9.7700	+39.771%	8	178	-91.812%
2026-03-04	6.9900	6.9900	6.9900	6.9900	+20.934%	1	182	-88.555%
2026-02-27	5.8100	5.8100	5.7800	5.7800	-15.620%	12	182	-86.159%
2026-02-26	7.2000	7.2100	6.8500	6.8500	+37.000%	9	185	-88.321%
2026-02-25	4.1000	7.1000	4.1000	5.0000	+13.636%	4	178	-84.000%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+11.675%	1	178	-81.818%
2026-02-23	3.5000	4.5000	3.5000	3.9400	-31.597%	6	179	-79.695%
2026-02-13	5.1000	5.7600	5.1000	5.7600	+51.579%	3	180	-86.111%
2026-02-12	5.9000	5.9000	3.8000	3.8000	-30.909%	2	180	-78.947%
2026-02-11	5.6500	5.6500	5.5000	5.5000	-29.487%	4	181	-85.455%
2026-02-10	7.8000	7.8000	7.8000	7.8000	+4.000%	1	178	-89.744%
2026-02-06	7.5000	7.5000	7.5000	7.5000	-7.975%	1	178	-89.333%
2026-02-05	8.1100	8.3100	7.9000	8.1500	+33.607%	7	178	-90.184%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-11.594%	1	174	-86.885%
2026-02-03	8.0000	8.0000	6.6500	6.9000	-35.454%	7	174	-88.406%
2026-02-02	10.6900	10.6900	10.6900	10.6900	-1.475%	1	174	-92.516%
2026-01-30	11.0000	11.5000	10.8500	10.8500	-3.897%	13	174	-92.627%
2026-01-29	10.8100	11.2900	9.4700	11.2900	-26.688%	12	173	-92.914%
2026-01-27	14.0000	16.0000	14.0000	15.4000	-17.204%	50	173	-94.805%
2026-01-23	16.8700	18.8000	16.8700	18.6000	+22.368%	5	188	-95.699%
2026-01-22	15.2000	15.2000	15.2000	15.2000	+16.923%	2	186	-94.737%
2026-01-21	13.0000	13.0000	13.0000	13.0000	-8.579%	1	186	-93.846%
2026-01-20	14.2200	14.2200	14.2200	14.2200	-11.125%	2	186	-94.374%
2026-01-16	15.0000	16.0000	14.6000	16.0000	-2.439%	6	181	-95.000%
2026-01-15	16.4000	16.4000	16.4000	16.4000	-13.365%	2	181	-95.122%
2026-01-14	18.9300	18.9300	18.9300	18.9300	-26.911%	1	181	-95.774%
2026-01-13	25.9000	25.9000	25.9000	25.9000	-26.316%	1	180	-96.911%
2026-01-09	35.1500	35.1500	35.1500	35.1500	-7.256%	1	179	-97.724%
2026-01-08	38.7300	38.7300	37.9000	37.9000	+0.159%	47	179	-97.889%
2026-01-07	37.8400	37.8400	37.8400	37.8400	+15.015%	4	188	-97.886%
2026-01-05	32.9000	32.9000	32.9000	32.9000	+0.612%	2	190	-97.568%
2026-01-02	32.5000	32.8000	32.5000	32.7000	-30.426%	45	190	-97.554%
2025-12-29	45.8500	47.0000	45.8500	47.0000	-1.468%	2	154	-98.298%
2025-12-26	47.5200	47.7000	47.5200	47.7000	+3.471%	2	155	-98.323%
2025-12-23	46.2000	46.2000	46.1000	46.1000	+7.963%	2	155	-98.265%
2025-12-15	42.1000	42.7000	42.1000	42.7000	-0.350%	2	157	-98.126%
2025-12-10	42.8500	42.8500	42.8500	42.8500	-1.494%	1	158	-98.133%
2025-12-04	43.5000	43.5000	43.5000	43.5000	+8.506%	1	158	-98.161%
2025-12-03	40.0900	40.0900	40.0900	40.0900	+11.330%	1	158	-98.004%
2025-11-26	40.0000	40.0000	36.0100	36.0100	-16.740%	5	157	-97.778%
2025-11-25	43.2500	43.2500	43.2500	43.2500	-11.861%	1	157	-98.150%
2025-11-20	49.0000	49.4200	48.8000	49.0700	-15.397%	4	156	-98.370%
2025-10-24	58.0000	58.0000	58.0000	58.0000	+9.228%	5	154	-98.621%
2025-10-21	53.1000	53.1000	53.1000	53.1000	+7.490%	10	154	-98.493%
2025-10-17	49.0000	49.5000	49.0000	49.4000	+6.237%	19	154	-98.381%
2025-10-10	46.3000	46.5000	46.3000	46.5000	+5.204%	3	139	-98.280%
2025-10-09	45.0000	45.0000	43.8000	44.2000	-9.888%	6	139	-98.190%
2025-10-07	49.0500	49.0500	49.0500	49.0500	-8.998%	2	138	-98.369%
2025-10-06	50.1000	53.9000	48.9000	53.9000	-1.499%	15	138	-98.516%
2025-10-02	54.7200	54.7200	54.7200	54.7200	-2.286%	1	137	-98.538%
2025-10-01	56.0000	56.0000	56.0000	56.0000	-7.438%	1	137	-98.571%
2025-09-30	64.1000	64.3600	60.5000	60.5000	-9.023%	4	136	-98.678%
2025-09-29	66.5000	66.5000	66.5000	66.5000	+9.195%	2	137	-98.797%
2025-09-25	61.5000	61.5000	60.9000	60.9000	-8.449%	2	137	-98.686%
2025-09-23	67.0000	67.0000	66.5200	66.5200	+10.315%	2	135	-98.797%
2025-09-18	54.0600	60.3000	54.0600	60.3000	+13.774%	4	135	-98.673%
2025-09-17	50.7000	53.0000	50.7000	53.0000	+19.396%	5	134	-98.491%
2025-09-12	47.1500	47.1500	44.3900	44.3900	-5.332%	6	137	-98.198%
2025-09-10	51.0000	51.0000	46.8900	46.8900	-11.528%	6	139	-98.294%
2025-09-09	50.0000	53.0000	50.0000	53.0000	+3.922%	5	138	-98.491%
2025-09-08	51.0000	51.0000	51.0000	51.0000	-1.354%	4	141	-98.431%
2025-09-04	50.0000	51.7000	48.7900	51.7000	+7.462%	6	141	-98.453%
2025-09-03	48.5500	49.2900	48.1100	48.1100	-3.780%	38	140	-98.337%
2025-09-02	50.0000	50.0000	50.0000	50.0000	-7.579%	1	102	-98.400%
2025-08-28	53.3500	54.1000	53.3500	54.1000	+7.129%	2	102	-98.521%
2025-08-27	50.5000	50.5000	50.5000	50.5000	0.000%	1	102	-98.416%
2025-08-25	52.2500	52.2500	50.3000	50.5000	-2.283%	7	102	-98.416%
2025-08-22	49.4000	51.9000	49.4000	51.6800	-33.828%	6	100	-98.452%
2025-08-19	78.1000	78.1000	78.1000	78.1000	-6.968%	4	95	-98.976%
2025-08-15	83.5200	83.9500	83.5200	83.9500	+7.284%	5	99	-99.047%
2025-08-12	78.2500	78.2500	78.2500	78.2500	-40.652%	2	99	-98.978%
2025-07-28	131.8500	131.8500	131.8500	131.8500	+11.975%	2	99	-99.393%
2025-07-23	117.7500	117.7500	117.7500	117.7500	+4.185%	1	98	-99.321%
2025-07-21	113.0200	113.0200	113.0200	113.0200	+8.195%	2	97	-99.292%
2025-07-18	106.9200	106.9200	104.0900	104.4600	+1.123%	4	97	-99.234%
2025-07-11	103.3000	103.3000	103.3000	103.3000	-11.186%	2	96	-99.226%
2025-07-10	116.3100	116.3100	116.3100	116.3100	-1.181%	5	96	-99.312%
2025-07-01	128.9000	128.9000	117.7000	117.7000	+1.623%	66	93	-99.320%
2025-06-23	116.7000	116.9700	115.7400	115.8200	+0.582%	23	51	-99.309%
2025-06-20	115.1500	115.1500	115.1500	115.1500	-3.559%	2	51	-99.305%
2025-06-13	120.1000	120.1000	119.0000	119.4000	+2.340%	8	50	-99.330%
2025-06-11	118.4900	120.0600	116.6700	116.6700	+0.873%	16	46	-99.314%
2025-06-02	115.6600	115.6600	115.6600	115.6600	+18.992%	1	48	-99.308%
2025-05-27	99.1000	99.1000	97.2000	97.2000	+1.145%	4	48	-99.177%
2025-05-23	93.6000	96.1000	93.6000	96.1000	+47.347%	6	43	-99.168%
2025-05-21	65.2200	65.2200	65.2200	65.2200	+3.524%	1	43	-98.773%
2025-05-14	62.5000	63.0000	62.5000	63.0000	+22.306%	2	42	-98.730%
2025-04-25	51.5000	51.5100	51.5000	51.5100	+15.753%	6	43	-98.447%
2025-04-23	44.5000	44.5000	44.5000	44.5000	+12.658%	1	45	-98.202%
2025-04-22	38.1000	39.5000	38.1000	39.5000	+6.183%	2	44	-97.975%
2025-04-21	37.2000	37.2000	37.2000	37.2000	-10.684%	2	44	-97.849%
2025-04-16	41.6500	41.6500	41.6500	41.6500	-3.922%	1	46	-98.079%
2025-04-15	43.3500	43.3500	43.3500	43.3500	-4.410%	1	46	-98.155%
2025-02-14	45.3500	45.3500	45.3500	45.3500	-16.713%	38	65	-98.236%
2025-01-17	54.3900	54.4500	54.3900	54.4500	-7.649%	4	66	-98.531%
2025-01-16	61.4300	61.4300	58.4000	58.9600	-7.586%	44	66	-98.643%
2025-01-14	63.8000	63.8000	63.8000	63.8000	-4.776%	1	88	-98.746%
2025-01-10	67.0000	67.0000	67.0000	67.0000	+8.117%	8	87	-98.806%
2025-01-07	61.9700	61.9700	61.9700	61.9700	-4.205%	1	83	-98.709%
2025-01-06	64.6900	64.6900	64.6900	64.6900	-22.341%	1	83	-98.763%
2024-12-19	83.3000	83.3000	83.3000	83.3000	+10.771%	1	82	-99.040%
2024-11-27	75.2000	75.2000	75.2000	75.2000	-1.442%	7	75	-98.936%
2024-11-19	75.1100	76.4500	75.1100	76.3000	-32.388%	8	75	-98.952%
2024-11-13	111.0000	112.8700	111.0000	112.8500	+90.271%	8	80	-99.291%
2024-10-07	59.8600	59.8600	58.0000	59.3100	+2.719%	53	72	-98.651%
2024-10-03	57.7400	57.7400	57.7400	57.7400	0.000%	20	20	-98.614%