Dark

INTU20270115P290
INTU Jan 15 2027 290.00 Put (INTU270115P00290000)
option OPRA

EOD

Aug 27, 2026

15.50-3.487%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.5000	15.5000	15.5000	15.5000	-3.487%	1	84	0.000%
2026-08-26	19.0600	19.0600	16.0600	16.0600	+0.375%	11	85	-3.487%
2026-08-25	15.6000	16.0000	15.6000	16.0000	+10.880%	19	80	-3.125%
2026-08-24	14.9000	14.9000	14.4300	14.4300	-9.925%	8	78	+7.415%
2026-08-21	16.0200	16.0200	16.0200	16.0200	-9.492%	1	81	-3.246%
2026-08-19	17.7000	17.7000	17.7000	17.7000	-22.707%	1	82	-12.429%
2026-08-17	22.9000	22.9000	22.9000	22.9000	+5.046%	1	82	-32.314%
2026-08-14	21.8000	21.9000	21.8000	21.8000	-6.638%	4	82	-28.899%
2026-08-13	23.3500	23.3500	23.3500	23.3500	-6.972%	1	78	-33.619%
2026-08-11	25.1000	25.1000	25.1000	25.1000	-18.506%	7	78	-38.247%
2026-08-05	30.8000	30.8000	30.8000	30.8000	-5.026%	1	77	-49.675%
2026-08-04	32.4300	32.4300	32.4300	32.4300	-1.429%	1	77	-52.205%
2026-08-03	32.9000	32.9000	32.9000	32.9000	-6.134%	5	77	-52.888%
2026-07-31	35.0500	35.0500	35.0500	35.0500	-5.270%	1	73	-55.777%
2026-07-30	37.9000	37.9000	36.8000	37.0000	+20.876%	12	73	-58.108%
2026-07-29	30.6100	30.6100	30.6100	30.6100	-17.715%	1	78	-49.363%
2026-07-27	39.0000	39.0000	37.0000	37.2000	-14.483%	5	79	-58.333%
2026-07-24	44.3000	44.3000	43.5000	43.5000	-9.751%	3	84	-64.368%
2026-07-23	47.7000	48.2000	47.7000	48.2000	+2.553%	4	85	-67.842%
2026-07-22	45.4000	47.0000	45.4000	47.0000	+3.982%	16	85	-67.021%
2026-07-21	44.2000	45.2000	44.0000	45.2000	+1.186%	10	81	-65.708%
2026-07-20	44.6700	44.6700	44.6700	44.6700	+3.763%	1	77	-65.301%
2026-07-17	42.1600	43.9300	42.1600	43.0500	-8.599%	5	78	-63.995%
2026-07-16	47.1000	47.1000	47.1000	47.1000	-2.867%	1	80	-67.091%
2026-07-15	48.4900	48.4900	48.4900	48.4900	-0.021%	1	80	-68.035%
2026-07-14	48.5000	48.5000	48.5000	48.5000	+12.269%	5	79	-68.041%
2026-07-13	46.2000	46.2000	43.2000	43.2000	-19.101%	6	81	-64.120%
2026-07-09	53.4000	53.4000	53.4000	53.4000	-0.928%	1	83	-70.974%
2026-07-08	53.9000	53.9000	53.9000	53.9000	+7.800%	3	84	-71.243%
2026-07-07	50.3000	50.3000	50.0000	50.0000	-12.434%	2	81	-69.000%
2026-07-06	57.1000	57.1000	57.1000	57.1000	+5.741%	1	80	-72.855%
2026-07-01	54.7000	54.7000	54.0000	54.0000	-11.038%	6	81	-71.296%
2026-06-30	60.7000	60.7000	60.7000	60.7000	+4.655%	1	80	-74.465%
2026-06-26	58.8000	58.8000	58.0000	58.0000	-9.432%	2	80	-73.276%
2026-06-25	60.9000	64.1500	60.9000	64.0400	+9.846%	10	80	-75.796%
2026-06-24	60.0000	60.0000	58.3000	58.3000	-7.753%	12	81	-73.413%
2026-06-23	63.4400	63.4400	63.2000	63.2000	+3.607%	2	81	-75.475%
2026-06-18	61.0000	61.0000	61.0000	61.0000	+12.339%	1	80	-74.590%
2026-06-17	54.0000	54.3000	54.0000	54.3000	+7.418%	2	80	-71.455%
2026-06-15	50.5500	50.5500	50.5500	50.5500	-15.468%	1	80	-69.337%
2026-06-12	59.8000	59.8000	59.8000	59.8000	+7.188%	7	79	-74.080%
2026-06-11	55.7000	56.4000	55.6000	55.7900	+5.863%	14	81	-72.217%
2026-06-10	51.7300	52.7000	51.7200	52.7000	+10.343%	8	85	-70.588%
2026-06-09	47.7600	47.7600	47.7600	47.7600	-1.627%	1	81	-67.546%
2026-06-05	46.4000	48.6100	46.4000	48.5500	+7.412%	12	80	-68.074%
2026-06-04	44.3000	45.2000	44.3000	45.2000	+5.607%	5	77	-65.708%
2026-06-03	43.0000	43.0000	42.7000	42.8000	+9.463%	5	77	-63.785%
2026-06-02	40.4000	41.0800	38.8500	39.1000	+29.043%	6	73	-60.358%
2026-06-01	32.7900	32.7900	30.0000	30.3000	-18.108%	14	71	-48.845%
2026-05-29	37.1600	37.1600	37.0000	37.0000	-8.642%	4	70	-58.108%
2026-05-28	40.5000	40.5000	40.5000	40.5000	-2.174%	1	71	-61.728%
2026-05-27	42.0000	42.0000	40.8000	41.4000	-8.000%	31	71	-62.560%
2026-05-26	44.9000	45.0000	44.9000	45.0000	+15.385%	3	83	-65.556%
2026-05-22	41.2000	41.5000	38.7000	39.0000	-8.665%	10	81	-60.256%
2026-05-21	43.2500	43.6500	41.9000	42.7000	+69.176%	39	81	-63.700%
2026-05-20	25.2400	25.2400	25.2400	25.2400	+27.410%	10	81	-38.590%
2026-05-19	19.8500	20.1500	19.8100	19.8100	-20.442%	7	67	-21.757%
2026-05-14	24.9000	24.9000	24.9000	24.9000	+6.867%	1	67	-37.751%
2026-05-11	23.3000	23.3000	23.3000	23.3000	+7.225%	1	67	-33.476%
2026-05-07	21.7300	21.7300	21.7300	21.7300	-9.458%	1	67	-28.670%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+3.896%	1	67	-35.417%
2026-04-28	23.1000	23.1000	23.1000	23.1000	-12.830%	1	67	-32.900%
2026-04-23	26.5000	26.5000	26.5000	26.5000	+1.923%	1	67	-41.509%
2026-04-15	27.1800	27.1800	26.0000	26.0000	+74.029%	94	66	-40.385%
2026-03-11	15.4700	15.4700	14.9400	14.9400	-6.625%	5	42	+3.748%
2026-03-05	16.0000	16.0000	16.0000	16.0000	-19.314%	10	37	-3.125%
2026-03-03	19.8300	19.8300	19.8300	19.8300	-20.680%	2	37	-21.836%
2026-02-27	25.0000	25.0000	25.0000	25.0000	-5.303%	1	38	-38.000%
2026-02-26	26.4300	26.4300	26.4000	26.4000	-13.725%	2	38	-41.288%
2026-02-25	30.6000	30.6000	30.6000	30.6000	-5.351%	10	27	-49.346%
2026-02-24	32.3300	32.3300	32.3300	32.3300	-6.290%	1	27	-52.057%
2026-02-23	33.9200	35.0000	33.9200	34.5000	+27.778%	3	26	-55.072%
2026-02-20	26.8100	27.0000	26.8100	27.0000	+1.657%	3	25	-42.593%
2026-02-18	27.0000	27.0500	26.5600	26.5600	+18.044%	11	24	-41.642%
2026-02-11	20.0000	23.2300	20.0000	22.5000	+30.208%	3	21	-31.111%
2026-02-10	16.3800	17.2800	15.7400	17.2800	+11.556%	13	18	-10.301%
2026-02-06	15.8000	15.8000	15.4900	15.4900	-6.121%	2	7	+0.065%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+4.430%	1	7	-6.061%
2026-02-03	15.8000	15.8000	15.8000	15.8000	+113.514%	1	6	-1.899%
2026-01-29	7.4000	7.4000	7.4000	7.4000	+62.281%	1	5	+109.459%
2025-06-23	4.5600	4.5600	4.5600	4.5600	-52.000%	1	4	+239.912%
2025-04-07	9.5000	9.5000	9.5000	9.5000	+26.498%	1	4	+63.158%
2025-03-11	7.5100	7.5100	7.5100	7.5100	+41.698%	1	4	+106.391%
2025-02-26	5.3000	5.3000	5.3000	5.3000	0.000%	3	3	+192.453%