Dark

INTU20270115P270
INTU Jan 15 2027 270.00 Put (INTU270115P00270000)
option OPRA

EOD

Aug 27, 2026

10.20-11.304%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.2000	10.2000	10.2000	10.2000	-11.304%	1	298	0.000%
2026-08-26	13.2500	13.2500	11.4000	11.5000	+3.604%	9	297	-11.304%
2026-08-25	10.6000	11.2000	10.6000	11.1000	+12.576%	15	294	-8.108%
2026-08-24	10.1000	10.1000	9.8600	9.8600	-17.490%	5	290	+3.448%
2026-08-19	12.5000	12.5000	11.9500	11.9500	-29.290%	3	291	-14.644%
2026-08-17	16.9000	16.9000	16.9000	16.9000	+7.643%	9	290	-39.645%
2026-08-14	14.4500	15.7000	14.4500	15.7000	+8.276%	14	284	-35.032%
2026-08-13	16.3000	17.9000	14.5000	14.5000	-19.444%	9	276	-29.655%
2026-08-11	18.2500	18.8900	17.5000	18.0000	-27.243%	10	275	-43.333%
2026-08-06	24.7400	24.7400	24.7400	24.7400	+5.187%	1	274	-58.771%
2026-08-05	23.6200	23.6200	23.5200	23.5200	-12.889%	2	274	-56.633%
2026-07-30	29.4000	29.4000	27.0000	27.0000	+19.205%	18	276	-62.222%
2026-07-29	24.3000	24.3000	22.6500	22.6500	-21.354%	2	273	-54.967%
2026-07-27	29.5000	29.5000	28.8000	28.8000	-15.543%	2	272	-64.583%
2026-07-24	34.1000	34.1000	34.1000	34.1000	-9.309%	6	274	-70.088%
2026-07-23	36.1500	37.6000	36.1500	37.6000	+6.818%	3	273	-72.872%
2026-07-21	35.2000	35.2000	35.2000	35.2000	-3.030%	1	273	-71.023%
2026-07-20	36.3000	36.3000	36.3000	36.3000	+7.080%	1	273	-71.901%
2026-07-17	33.2600	33.9000	33.2600	33.9000	+2.727%	19	272	-69.912%
2026-07-16	33.0000	33.0000	33.0000	33.0000	-11.765%	5	281	-69.091%
2026-07-15	37.3000	37.4000	37.3000	37.4000	-0.796%	4	281	-72.727%
2026-07-14	37.7000	37.7000	37.7000	37.7000	+10.882%	7	281	-72.944%
2026-07-13	33.6000	34.0000	33.6000	34.0000	-13.924%	2	288	-70.000%
2026-07-10	39.1000	39.5000	39.1000	39.5000	-7.494%	4	288	-74.177%
2026-07-09	42.5000	42.7000	42.5000	42.7000	+2.892%	2	285	-76.112%
2026-07-08	41.5000	41.5000	41.5000	41.5000	+6.138%	10	285	-75.422%
2026-07-07	41.3000	41.3000	38.7000	39.1000	-12.918%	4	285	-73.913%
2026-07-06	44.8000	44.9000	44.8000	44.9000	+7.032%	2	286	-77.283%
2026-07-02	43.9800	43.9800	41.9000	41.9500	-6.591%	14	288	-75.685%
2026-07-01	42.1000	44.9100	42.1000	44.9100	+3.170%	9	288	-77.288%
2026-06-29	43.5200	43.5300	43.5200	43.5300	-7.383%	5	280	-76.568%
2026-06-26	47.0000	47.1000	47.0000	47.0000	-5.051%	3	275	-78.298%
2026-06-25	49.5000	49.5000	49.5000	49.5000	+4.145%	1	275	-79.394%
2026-06-24	47.5300	47.5300	47.5300	47.5300	-9.810%	1	275	-78.540%
2026-06-22	52.7000	52.7000	52.7000	52.7000	+7.288%	2	274	-80.645%
2026-06-18	47.5100	49.3000	47.5100	49.1200	+9.156%	10	269	-79.235%
2026-06-17	42.4000	45.0000	42.0000	45.0000	+5.337%	5	269	-77.333%
2026-06-16	42.7200	42.7200	42.7200	42.7200	+6.269%	1	269	-76.124%
2026-06-15	40.2000	40.2000	40.2000	40.2000	-11.648%	1	269	-74.627%
2026-06-12	45.2000	47.8000	45.2000	45.5000	+1.790%	4	269	-77.582%
2026-06-11	44.7000	45.6000	44.5000	44.7000	+6.989%	11	266	-77.181%
2026-06-10	42.1300	42.1300	41.7800	41.7800	+15.414%	2	266	-75.586%
2026-06-08	36.2000	36.2000	36.2000	36.2000	-6.701%	2	264	-71.823%
2026-06-05	37.3000	38.8000	37.3000	38.8000	+7.628%	5	264	-73.711%
2026-06-04	35.3400	36.0600	35.3400	36.0500	+6.279%	6	263	-71.706%
2026-06-03	33.9200	33.9200	33.9200	33.9200	+5.015%	1	264	-69.929%
2026-06-02	31.9000	32.3000	31.8000	32.3000	+36.229%	10	265	-68.421%
2026-06-01	25.8600	25.8600	23.4000	23.7100	-23.019%	14	265	-56.980%
2026-05-29	30.8000	30.8000	30.8000	30.8000	-12.000%	1	274	-66.883%
2026-05-26	32.0000	35.2100	32.0000	35.0000	+15.512%	28	275	-70.857%
2026-05-22	33.4000	33.4000	30.3000	30.3000	-10.619%	28	263	-66.337%
2026-05-21	33.0000	34.7000	33.0000	33.9000	+77.487%	11	239	-69.912%
2026-05-20	19.1000	19.4600	19.1000	19.1000	+22.436%	29	239	-46.597%
2026-05-19	15.6000	15.6000	15.6000	15.6000	-17.460%	1	211	-34.615%
2026-05-14	18.9000	18.9000	18.9000	18.9000	-4.449%	1	211	-46.032%
2026-05-13	19.5000	20.1000	19.5000	19.7800	+11.311%	6	210	-48.433%
2026-05-05	17.7700	17.7700	17.7700	17.7700	+4.529%	2	210	-42.600%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-16.091%	1	209	-40.000%
2026-04-15	21.2000	21.2000	20.2600	20.2600	-16.281%	12	209	-49.654%
2026-04-14	24.2000	24.2000	24.2000	24.2000	-6.564%	1	211	-57.851%
2026-04-13	25.9000	25.9000	25.9000	25.9000	-0.154%	1	211	-60.618%
2026-04-10	25.9400	25.9400	25.9400	25.9400	+4.597%	2	211	-60.678%
2026-04-09	24.8000	24.8000	24.8000	24.8000	+59.281%	1	209	-58.871%
2026-03-27	15.7500	15.7500	15.4700	15.5700	+10.426%	8	209	-34.489%
2026-03-24	14.1000	14.1000	14.1000	14.1000	+12.800%	1	209	-27.660%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+2.881%	2	210	-18.400%
2026-03-16	13.1800	13.1800	12.1500	12.1500	-10.530%	2	212	-16.049%
2026-03-12	13.5800	13.5800	13.5800	13.5800	+3.113%	1	212	-24.890%
2026-03-11	13.1700	13.1700	13.1700	13.1700	+10.859%	1	212	-22.551%
2026-03-10	11.8800	11.8800	11.8800	11.8800	-1.818%	1	211	-14.141%
2026-03-06	12.1000	12.1000	12.1000	12.1000	-38.579%	1	210	-15.702%
2026-02-27	19.7000	19.7000	19.7000	19.7000	-3.902%	1	210	-48.223%
2026-02-26	20.5000	20.5000	20.5000	20.5000	-16.327%	30	210	-50.244%
2026-02-25	25.2000	25.2000	24.5000	24.5000	-2.000%	3	207	-58.367%
2026-02-24	25.0000	25.0000	25.0000	25.0000	-8.859%	2	207	-59.200%
2026-02-23	24.9000	27.7000	24.9000	27.4300	+31.875%	27	207	-62.814%
2026-02-18	21.2500	21.2500	20.8000	20.8000	-4.805%	2	207	-50.962%
2026-02-17	22.2000	22.2000	21.8500	21.8500	+15.608%	11	207	-53.318%
2026-02-13	19.3700	19.3700	18.3000	18.9000	-3.077%	13	195	-46.032%
2026-02-12	19.5000	19.5000	19.5000	19.5000	+7.735%	10	195	-47.692%
2026-02-11	15.2000	18.6400	15.2000	18.1000	+26.573%	33	187	-43.646%
2026-02-04	14.3000	14.3000	14.3000	14.3000	+127.345%	2	195	-28.671%
2026-01-29	6.1000	6.2900	6.1000	6.2900	+25.800%	6	197	+62.162%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-5.660%	1	192	+104.000%
2026-01-21	4.6000	5.3000	4.6000	5.3000	+6.000%	8	191	+92.453%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+14.943%	2	188	+104.000%
2026-01-16	4.3000	4.3500	4.3000	4.3500	+11.538%	2	184	+134.483%
2026-01-15	3.9000	3.9000	3.9000	3.9000	+5.405%	1	184	+161.538%
2026-01-14	3.5300	3.7000	3.5300	3.7000	+28.920%	110	183	+175.676%
2026-01-13	2.8700	2.8700	2.8700	2.8700	-1.034%	4	153	+255.401%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-23.077%	4	157	+251.724%
2025-12-11	3.7700	3.7700	3.7700	3.7700	+46.124%	80	153	+170.557%
2025-11-26	2.5800	2.5800	2.5800	2.5800	-14.000%	1	100	+295.349%
2025-10-29	2.8700	3.0000	2.8700	3.0000	+62.162%	4	100	+240.000%
2025-10-22	1.8500	1.8500	1.8500	1.8500	-35.540%	5	102	+451.351%
2025-10-15	2.8700	2.8700	2.8700	2.8700	+11.240%	3	97	+255.401%
2025-10-01	2.5800	2.5800	2.5800	2.5800	-28.333%	3	97	+295.349%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-5.263%	60	94	+183.333%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+15.502%	30	34	+168.421%
2025-09-02	3.3000	3.3000	3.2900	3.2900	+8.224%	2	4	+210.030%
2025-08-29	3.0400	3.0400	3.0400	3.0400	-15.556%	2	3	+235.526%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+2.857%	2	3	+183.333%
2025-08-18	3.5300	3.5300	3.5000	3.5000	+48.936%	2	5	+191.429%
2025-07-30	2.3500	2.3500	2.3500	2.3500	-53.094%	1	3	+334.043%
2025-06-23	5.0000	5.0100	5.0000	5.0100	-22.923%	3	4	+103.593%
2025-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+56.923%