Dark

INTU20270115P300
INTU Jan 15 2027 300.00 Put (INTU270115P00300000)
option OPRA

EOD

Aug 27, 2026

18.10-9.500%(-1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.8000	19.8000	18.1000	18.1000	-9.500%	8	5,595	0.000%
2026-08-26	21.0000	22.7500	19.7500	20.0000	+2.564%	32	5,593	-9.500%
2026-08-25	18.4000	19.5000	17.8600	19.5000	+14.370%	37	5,577	-7.179%
2026-08-24	18.3500	18.3500	17.0500	17.0500	-8.086%	43	5,578	+6.158%
2026-08-21	19.5000	19.5000	18.5500	18.5500	-7.250%	4	5,579	-2.426%
2026-08-20	21.3000	21.3000	20.0000	20.0000	+0.150%	2	5,579	-9.500%
2026-08-19	19.7500	20.2000	19.7500	19.9700	-13.174%	3	5,580	-9.364%
2026-08-18	23.1800	23.3000	22.5500	23.0000	-15.129%	11	5,579	-21.304%
2026-08-17	27.0000	28.0000	26.1800	27.1000	+9.274%	9	5,576	-33.210%
2026-08-14	24.0000	25.6400	24.0000	24.8000	-0.800%	14	5,573	-27.016%
2026-08-13	26.2000	26.6000	25.0000	25.0000	-16.332%	4	5,565	-27.600%
2026-08-12	29.8800	29.8800	29.8800	29.8800	-3.613%	1	5,563	-39.424%
2026-08-11	30.9000	31.0000	28.5500	31.0000	-4.615%	2,904	5,563	-41.613%
2026-08-10	33.1500	33.1500	32.5000	32.5000	+1.563%	2	2,664	-44.308%
2026-08-07	32.0000	32.0000	31.0000	32.0000	-12.329%	3	2,664	-43.438%
2026-08-06	37.0000	37.0000	36.5000	36.5000	+4.885%	2	2,662	-50.411%
2026-08-05	34.6200	34.8000	34.6200	34.8000	-6.827%	4	2,662	-47.989%
2026-08-04	40.5700	41.2100	37.3000	37.3500	+3.750%	34	2,664	-51.539%
2026-08-03	37.0000	37.0000	36.0000	36.0000	-9.320%	3	2,568	-49.722%
2026-07-31	40.7000	40.7000	39.7000	39.7000	-4.337%	3	2,569	-54.408%
2026-07-30	39.2400	43.1000	39.2400	41.5000	+25.000%	18	2,570	-56.386%
2026-07-29	38.7500	38.7500	33.1000	33.2000	-16.162%	64	2,570	-45.482%
2026-07-28	38.8000	39.8000	38.8000	39.6000	-6.050%	203	2,576	-54.293%
2026-07-27	44.1000	44.1000	42.1500	42.1500	-12.370%	128	2,426	-57.058%
2026-07-24	48.6500	48.9500	48.0900	48.1000	-11.255%	4	2,502	-62.370%
2026-07-23	54.2000	54.2000	54.2000	54.2000	+4.836%	1	2,501	-66.605%
2026-07-22	51.7000	51.7000	51.7000	51.7000	+1.772%	1	2,501	-64.990%
2026-07-21	49.6000	51.0000	49.4000	50.8000	+2.419%	7	2,502	-64.370%
2026-07-17	49.2000	49.6000	48.9700	49.6000	+1.431%	7	2,499	-63.508%
2026-07-16	48.9000	48.9000	48.9000	48.9000	-12.050%	1	2,497	-62.986%
2026-07-15	52.8000	56.0000	52.5000	55.6000	+1.832%	52	2,498	-67.446%
2026-07-14	55.5000	55.5000	52.7000	54.6000	+13.750%	120	2,491	-66.850%
2026-07-13	50.7000	50.7000	48.0000	48.0000	-14.591%	4	2,505	-62.292%
2026-07-10	56.4100	56.4100	56.0000	56.2000	-2.600%	4	2,504	-67.794%
2026-07-07	58.0000	58.0000	57.7000	57.7000	-5.719%	2	2,501	-68.631%
2026-07-01	60.6200	61.2000	60.6200	61.2000	-9.467%	6	2,501	-70.425%
2026-06-30	65.4500	67.6000	65.4000	67.6000	+6.373%	13	2,501	-73.225%
2026-06-26	65.1000	65.1000	63.5500	63.5500	-9.473%	2	4,331	-71.518%
2026-06-25	69.1500	70.2000	68.0000	70.2000	+1.592%	1,859	4,330	-74.217%
2026-06-23	69.9600	69.9600	69.1000	69.1000	-2.745%	2	2,501	-73.806%
2026-06-22	70.1000	71.8800	70.1000	71.0500	+6.570%	8	2,500	-74.525%
2026-06-18	67.1200	67.1200	65.8200	66.6700	+10.381%	12	2,483	-72.851%
2026-06-17	59.0000	60.8200	59.0000	60.4000	+2.460%	8	2,483	-70.033%
2026-06-15	58.0000	58.9500	56.6000	58.9500	-4.919%	17	2,483	-69.296%
2026-06-12	64.6500	65.6500	62.0000	62.0000	+0.178%	17	2,494	-70.806%
2026-06-11	61.6200	62.4800	61.6200	61.8900	+5.795%	39	2,488	-70.755%
2026-06-10	58.4000	58.6700	58.4000	58.5000	+12.760%	9	2,469	-69.060%
2026-06-09	51.8800	51.8800	51.8800	51.8800	+1.131%	1	2,471	-65.112%
2026-06-08	55.0000	55.0000	51.3000	51.3000	-4.824%	8	2,471	-64.717%
2026-06-05	52.3000	54.2800	52.3000	53.9000	+6.522%	21	2,465	-66.419%
2026-06-04	46.1000	51.0000	46.1000	50.6000	+6.526%	39	2,457	-64.229%
2026-06-03	48.0000	48.0000	47.5000	47.5000	+6.383%	3	2,434	-61.895%
2026-06-02	43.3700	45.5000	42.8500	44.6500	+26.487%	27	2,434	-59.462%
2026-06-01	36.0000	36.7900	34.1000	35.3000	-11.307%	24	2,443	-48.725%
2026-05-29	43.8300	43.8300	39.7000	39.8000	-10.582%	6	2,436	-54.523%
2026-05-28	45.0000	45.0500	44.5100	44.5100	-6.196%	14	2,434	-59.335%
2026-05-27	48.4200	48.4200	47.4500	47.4500	-4.141%	12	2,428	-61.855%
2026-05-26	46.0800	49.8000	46.0800	49.5000	+14.134%	18	2,419	-63.434%
2026-05-22	47.1000	47.1000	43.3700	43.3700	-10.021%	44	2,418	-58.266%
2026-05-21	47.6700	50.1000	46.6000	48.2000	+69.123%	320	2,392	-62.448%
2026-05-20	28.0000	28.5000	28.0000	28.5000	+21.277%	43	2,392	-36.491%
2026-05-19	23.0000	24.3000	23.0000	23.5000	-16.400%	1,878	625	-22.979%
2026-05-13	27.9200	28.1100	27.9200	28.1100	+7.208%	4	625	-35.610%
2026-05-08	27.3000	27.3000	25.8000	26.2200	+9.753%	3	625	-30.969%
2026-05-07	24.0000	24.0000	23.8900	23.8900	-19.778%	37	624	-24.236%
2026-04-24	29.7800	29.7800	29.7800	29.7800	-2.775%	2	590	-39.221%
2026-04-23	30.6300	30.6300	30.6300	30.6300	+23.508%	1	588	-40.908%
2026-04-22	24.5000	25.3000	24.2700	24.8000	+3.076%	171	587	-27.016%
2026-04-21	24.0600	24.0600	24.0600	24.0600	-6.272%	10	552	-24.771%
2026-04-20	25.6600	25.6700	25.6500	25.6700	-4.037%	11	552	-29.490%
2026-04-17	26.9700	26.9700	26.7500	26.7500	-2.158%	2	541	-32.336%
2026-04-16	26.8000	27.3400	26.8000	27.3400	-7.791%	2	543	-33.797%
2026-04-15	29.8000	29.8000	29.4900	29.6500	-9.049%	19	543	-38.954%
2026-04-14	34.2000	34.2000	32.6000	32.6000	-3.863%	303	542	-44.479%
2026-04-13	35.5000	35.5000	33.5000	33.9100	-12.828%	17	289	-46.623%
2026-04-10	34.1000	39.7800	34.1000	38.9000	+15.089%	51	292	-53.470%
2026-04-09	28.8000	33.8000	28.8000	33.8000	+36.566%	13	258	-46.450%
2026-04-08	24.9000	24.9000	24.7500	24.7500	+10.000%	3	254	-26.869%
2026-04-06	22.5000	22.5000	22.5000	22.5000	+4.651%	1	253	-19.556%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-2.715%	2	253	-15.814%
2026-03-27	22.1000	22.1000	22.1000	22.1000	+7.282%	1	251	-18.100%
2026-03-24	20.6000	20.6000	20.6000	20.6000	+13.812%	1	251	-12.136%
2026-03-20	17.5000	18.1000	17.5000	18.1000	-11.922%	2	251	0.000%
2026-03-13	20.5500	20.5500	20.5500	20.5500	+23.054%	20	252	-11.922%
2026-03-10	16.7000	16.7000	16.7000	16.7000	+7.051%	2	272	+8.383%
2026-03-09	15.6000	15.6000	15.6000	15.6000	-15.079%	1	270	+16.026%
2026-03-05	19.4400	19.4400	18.0200	18.3700	-9.059%	37	270	-1.470%
2026-03-04	19.9000	20.2000	19.9000	20.2000	-12.554%	3	291	-10.396%
2026-03-02	25.1100	25.1100	23.1000	23.1000	-17.500%	4	292	-21.645%
2026-02-26	28.0000	28.0000	28.0000	28.0000	-20.455%	7	291	-35.357%
2026-02-25	36.1300	36.1300	35.2000	35.2000	-5.121%	2	296	-48.580%
2026-02-24	35.0000	37.1000	34.6500	37.1000	+1.644%	114	296	-51.213%
2026-02-23	32.3000	36.6000	30.9000	36.5000	+21.262%	15	274	-50.411%
2026-02-20	29.8200	30.7400	29.8200	30.1000	-5.405%	214	261	-39.867%
2026-02-19	31.3600	31.8200	31.3000	31.8200	+14.050%	50	255	-43.118%
2026-02-18	27.9000	27.9000	27.9000	27.9000	-10.920%	100	205	-35.125%
2026-02-17	30.0100	31.3200	29.0000	31.3200	+15.743%	7	105	-42.209%
2026-02-13	26.9000	27.0600	26.9000	27.0600	+1.348%	2	97	-33.112%
2026-02-12	26.5000	26.7000	26.5000	26.7000	+3.891%	3	97	-32.210%
2026-02-11	20.3400	25.7000	20.3400	25.7000	+36.412%	9	95	-29.572%
2026-02-10	17.5000	19.5800	17.5000	18.8400	+5.843%	76	86	-3.928%
2026-02-09	18.4600	18.4600	17.6500	17.8000	+0.565%	3	10	+1.685%
2026-02-06	17.3000	18.0500	17.3000	17.7000	-6.842%	3	8	+2.260%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+2.703%	1	9	-4.737%
2026-02-04	19.5600	19.5600	18.5000	18.5000	+15.625%	2	9	-2.162%
2026-02-03	16.0000	16.0000	16.0000	16.0000	+72.228%	1	7	+13.125%
2026-01-29	9.2900	9.2900	9.2900	9.2900	+72.037%	3	6	+94.833%
2026-01-14	5.4000	5.4000	5.4000	5.4000	+61.194%	1	3	+235.185%
2025-07-30	3.3500	3.3500	3.3500	3.3500	-66.162%	1	2	+440.299%
2025-04-14	9.9000	9.9000	9.9000	9.9000	+8.791%	1	3	+82.828%
2025-04-10	11.0000	11.0000	9.1000	9.1000	+4.000%	2	2	+98.901%
2025-02-21	8.7500	8.7500	8.7500	8.7500	0.000%	2	1	+106.857%