Dark

INTU20270115P280
INTU Jan 15 2027 280.00 Put (INTU270115P00280000)
option OPRA

EOD

Aug 27, 2026

12.50-9.420%(-1.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.4000	13.4100	12.5000	12.5000	-9.420%	9	1,158	0.000%
2026-08-26	14.8000	14.8000	13.6500	13.8000	+7.393%	508	1,156	-9.420%
2026-08-25	12.8000	13.2800	12.8000	12.8500	+6.816%	24	1,156	-2.724%
2026-08-24	12.0300	12.0300	11.9000	12.0300	-8.168%	5	1,165	+3.907%
2026-08-21	12.7500	13.1000	12.7000	13.1000	-10.274%	7	1,167	-4.580%
2026-08-19	14.9000	14.9000	14.6000	14.6000	-11.515%	3	1,168	-14.384%
2026-08-18	16.3000	16.5000	16.3000	16.5000	-16.244%	4	1,167	-24.242%
2026-08-17	19.9000	20.0000	19.7000	19.7000	+7.886%	12	1,168	-36.548%
2026-08-14	18.6000	18.6000	18.1000	18.2600	+7.412%	5	1,161	-31.544%
2026-08-13	19.3000	19.3800	17.0000	17.0000	-21.296%	19	1,160	-26.471%
2026-08-12	22.3300	22.4000	21.6000	21.6000	-4.846%	505	1,156	-42.130%
2026-08-10	25.1300	25.2300	22.7000	22.7000	-6.853%	24	656	-44.934%
2026-08-07	24.6000	24.6000	23.8000	24.3700	-12.338%	7	637	-48.707%
2026-08-06	27.8000	27.8000	27.8000	27.8000	-3.035%	1	639	-55.036%
2026-08-03	28.6700	28.6700	28.6700	28.6700	-4.114%	1	638	-56.400%
2026-07-31	29.9000	29.9000	29.9000	29.9000	-6.270%	1	637	-58.194%
2026-07-30	32.9500	33.4000	31.9000	31.9000	+20.377%	13	636	-60.815%
2026-07-29	28.0000	28.2000	26.3000	26.5000	-15.335%	4	627	-52.830%
2026-07-28	31.3000	31.3000	31.3000	31.3000	-14.946%	6	625	-60.064%
2026-07-24	37.2000	37.2000	36.8000	36.8000	-13.023%	3	631	-66.033%
2026-07-23	41.3000	42.3100	41.3000	42.3100	+2.669%	2	633	-70.456%
2026-07-22	39.0400	41.2100	39.0400	41.2100	+4.329%	4	634	-69.668%
2026-07-21	38.9000	39.5000	38.6000	39.5000	+2.597%	8	634	-68.354%
2026-07-17	38.5000	38.5000	38.5000	38.5000	-7.452%	1	633	-67.532%
2026-07-16	41.6000	41.6000	41.6000	41.6000	-5.001%	2	632	-69.952%
2026-07-15	43.7900	43.7900	43.7900	43.7900	+12.081%	1	634	-71.455%
2026-07-13	42.5000	42.5000	39.0700	39.0700	-11.606%	3	634	-68.006%
2026-07-10	44.2000	44.2000	44.2000	44.2000	-6.731%	1	633	-71.719%
2026-07-09	47.3900	47.3900	47.3900	47.3900	-0.650%	1	634	-73.623%
2026-07-08	47.8000	47.8000	47.7000	47.7000	+8.409%	4	635	-73.795%
2026-07-07	45.7000	45.7000	44.0000	44.0000	-12.871%	4	632	-71.591%
2026-07-06	50.5000	50.5000	50.5000	50.5000	+6.878%	1	633	-75.248%
2026-07-02	48.9000	48.9000	47.2500	47.2500	-4.352%	2	635	-73.545%
2026-07-01	49.4000	49.4000	49.4000	49.4000	-9.524%	1	635	-74.696%
2026-06-30	54.6000	54.6000	54.6000	54.6000	-5.208%	1	636	-77.106%
2026-06-25	55.2000	57.6000	55.2000	57.6000	-2.041%	2	636	-78.299%
2026-06-22	54.8000	58.8000	54.8000	58.8000	+25.373%	14	634	-78.741%
2026-06-17	46.8700	46.9000	46.8700	46.9000	-1.903%	11	636	-73.348%
2026-06-16	48.5000	48.5000	47.8100	47.8100	+6.957%	2	636	-73.855%
2026-06-15	47.5000	47.5000	44.7000	44.7000	-10.600%	4	634	-72.036%
2026-06-11	50.1000	50.1000	49.6000	50.0000	+9.170%	10	631	-75.000%
2026-06-10	45.8000	45.8000	45.8000	45.8000	+4.926%	3	629	-72.707%
2026-06-09	43.6500	43.6500	43.6500	43.6500	+4.003%	1	629	-71.363%
2026-06-08	41.9700	41.9700	41.9700	41.9700	-2.395%	1	628	-70.217%
2026-06-05	42.9000	43.7000	42.9000	43.0000	+13.158%	21	627	-70.930%
2026-06-04	38.0000	38.0000	38.0000	38.0000	-0.524%	1	615	-67.105%
2026-06-03	38.2000	38.2000	38.1000	38.2000	+6.704%	5	614	-67.277%
2026-06-02	31.4000	36.8000	31.4000	35.8000	+32.593%	8	609	-65.084%
2026-06-01	28.0800	29.0700	27.0000	27.0000	-11.822%	14	604	-53.704%
2026-05-29	30.6200	30.6200	30.6200	30.6200	-13.746%	1	601	-59.177%
2026-05-28	35.7000	36.1000	34.0000	35.5000	-2.204%	512	602	-64.789%
2026-05-27	37.4000	37.5000	36.3000	36.3000	-8.101%	35	107	-65.565%
2026-05-26	36.0000	39.5000	36.0000	39.5000	+17.211%	30	85	-68.354%
2026-05-22	36.7500	37.9200	33.7000	33.7000	-13.368%	9	72	-62.908%
2026-05-21	39.4100	39.6600	38.1800	38.9000	+74.753%	16	65	-67.866%
2026-05-20	21.8000	22.2600	21.8000	22.2600	+25.763%	7	65	-43.845%
2026-05-19	18.5000	18.5000	17.7000	17.7000	-19.178%	2	58	-29.379%
2026-05-14	21.0000	21.9000	21.0000	21.9000	+1.860%	6	58	-42.922%
2026-05-08	21.5000	21.5000	21.5000	21.5000	-7.527%	1	52	-41.860%
2026-04-23	23.2500	23.2500	23.2500	23.2500	+7.143%	1	51	-46.237%
2026-04-16	21.7000	21.7000	21.7000	21.7000	-20.658%	1	52	-42.396%
2026-04-13	27.3500	27.3500	27.3500	27.3500	+52.793%	1	51	-54.296%
2026-04-06	18.1000	18.1000	17.9000	17.9000	+28.500%	2	51	-30.168%
2026-03-16	13.9300	13.9300	13.9300	13.9300	+11.440%	1	51	-10.266%
2026-03-09	12.5000	12.5000	12.5000	12.5000	-8.759%	1	50	0.000%
2026-03-06	13.7000	13.7000	13.7000	13.7000	-13.291%	1	50	-8.759%
2026-03-04	15.8000	15.8000	15.8000	15.8000	-27.523%	10	50	-20.886%
2026-02-27	22.2000	22.2000	21.8000	21.8000	-29.609%	2	40	-42.661%
2026-02-25	30.9700	30.9700	30.9700	30.9700	+27.344%	6	39	-59.638%
2026-02-20	24.1000	24.4000	24.1000	24.3200	+12.854%	8	39	-48.602%
2026-02-18	22.0000	23.0000	21.5500	21.5500	-13.105%	11	38	-41.995%
2026-02-17	24.8200	25.3000	24.8000	24.8000	+12.727%	9	36	-49.597%
2026-02-12	20.3300	22.0000	20.3300	22.0000	+8.374%	12	32	-43.182%
2026-02-11	18.0000	20.3000	18.0000	20.3000	+33.202%	8	21	-38.424%
2026-02-10	15.1600	15.2400	13.7000	15.2400	+4.384%	12	14	-17.979%
2026-02-04	14.6000	14.6000	14.6000	14.6000	+286.243%	1	2	-14.384%
2025-11-17	3.8700	3.8700	3.7800	3.7800	0.000%	2	1	+230.688%