Dark

INTU20270115P350
INTU Jan 15 2027 350.00 Put (INTU270115P00350000)
option OPRA

EOD

Aug 27, 2026

39.90-4.317%(-1.80)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	43.0200	43.0200	39.9000	39.9000	-4.317%	37	585	0.000%
2026-08-26	42.5800	44.3500	41.1000	41.7000	+4.932%	67	570	-4.317%
2026-08-25	37.5000	39.7400	37.5000	39.7400	+10.328%	12	531	+0.403%
2026-08-24	36.0200	36.0200	36.0200	36.0200	-14.033%	1	526	+10.772%
2026-08-19	41.9000	41.9000	41.9000	41.9000	-9.111%	1	527	-4.773%
2026-08-18	46.1000	46.1000	46.1000	46.1000	-14.153%	5	527	-13.449%
2026-08-17	51.4000	53.7000	51.4000	53.7000	+10.813%	2	522	-25.698%
2026-08-14	47.3800	49.2500	47.3800	48.4600	+4.440%	12	522	-17.664%
2026-08-13	48.4500	48.4500	46.4000	46.4000	-21.754%	3	516	-14.009%
2026-08-10	59.3000	59.3000	59.3000	59.3000	-0.168%	1	515	-32.715%
2026-08-07	59.3000	59.4000	59.3000	59.4000	-6.897%	8	516	-32.828%
2026-08-06	63.8000	63.8000	63.8000	63.8000	+2.903%	1	512	-37.461%
2026-08-05	62.0000	62.0000	62.0000	62.0000	-3.727%	1	512	-35.645%
2026-08-03	65.0000	65.0000	64.0000	64.4000	-7.604%	6	511	-38.043%
2026-07-30	69.7000	69.7000	69.7000	69.7000	+13.333%	1	510	-42.755%
2026-07-29	61.5000	61.5000	61.5000	61.5000	-30.034%	1	510	-35.122%
2026-07-23	87.9000	87.9000	87.9000	87.9000	-5.280%	27	511	-54.608%
2026-07-10	92.8000	92.8000	92.8000	92.8000	-6.263%	1	513	-57.004%
2026-07-06	99.0000	99.0000	99.0000	99.0000	+3.125%	1	514	-59.697%
2026-07-02	97.0000	97.0000	96.0000	96.0000	+1.053%	2	514	-58.438%
2026-06-29	95.0000	95.0000	95.0000	95.0000	-4.137%	1	514	-58.000%
2026-06-26	99.1000	99.1000	99.1000	99.1000	-0.900%	1	514	-59.738%
2026-06-24	100.0000	100.0000	100.0000	100.0000	-6.890%	1	514	-60.100%
2026-06-22	108.1900	108.1900	107.4000	107.4000	+16.108%	2	515	-62.849%
2026-06-15	92.7000	92.7000	92.2000	92.5000	-8.097%	7	516	-56.865%
2026-06-12	100.6500	100.6500	100.6500	100.6500	+10.604%	1	511	-60.358%
2026-06-10	90.9000	92.1000	90.4700	91.0000	+19.110%	90	511	-56.154%
2026-06-03	75.0000	76.4000	75.0000	76.4000	+4.801%	3	600	-47.775%
2026-06-02	72.5000	73.4000	72.5000	72.9000	+22.315%	13	599	-45.267%
2026-06-01	60.0000	62.0000	59.0000	59.6000	-18.912%	15	601	-33.054%
2026-05-28	73.4700	73.5000	73.4700	73.5000	-0.271%	2	601	-45.714%
2026-05-26	73.9000	73.9000	73.7000	73.7000	-4.780%	2	601	-45.862%
2026-05-21	77.0700	78.5700	75.7600	77.4000	+61.587%	16	601	-48.450%
2026-05-20	48.1000	48.3800	47.9000	47.9000	+24.416%	6	601	-16.701%
2026-05-19	38.5000	38.5000	38.5000	38.5000	-9.942%	1	610	+3.636%
2026-05-15	44.5000	44.5000	42.7500	42.7500	-12.933%	7	610	-6.667%
2026-05-13	48.7000	49.1000	48.7000	49.1000	+13.657%	4	608	-18.737%
2026-05-12	43.2000	43.2000	43.2000	43.2000	-2.965%	1	607	-7.639%
2026-05-11	42.7000	44.9900	42.7000	44.5200	+1.182%	4	607	-10.377%
2026-05-08	45.6000	46.0000	44.0000	44.0000	+0.251%	7	608	-9.318%
2026-05-06	43.8900	43.8900	43.8900	43.8900	+3.271%	1	608	-9.091%
2026-05-05	42.5000	42.5000	42.5000	42.5000	-2.074%	6	607	-6.118%
2026-04-28	43.3000	43.4000	43.3000	43.4000	-11.717%	3	607	-8.065%
2026-04-23	49.1600	49.1600	49.1600	49.1600	+12.186%	2	610	-18.836%
2026-04-20	43.8200	43.8200	43.8200	43.8200	-3.117%	1	610	-8.946%
2026-04-17	45.2300	45.2300	45.2300	45.2300	-2.036%	1	610	-11.784%
2026-04-16	46.1700	46.1700	46.1700	46.1700	-16.055%	1	610	-13.580%
2026-04-13	57.8900	57.8900	55.0000	55.0000	-11.290%	2	610	-27.455%
2026-04-10	59.4500	64.0000	59.4500	62.0000	+10.144%	26	610	-35.645%
2026-04-09	56.2900	56.2900	56.2900	56.2900	+35.933%	6	611	-29.117%
2026-04-08	41.4100	41.4100	41.4100	41.4100	+7.558%	1	614	-3.646%
2026-04-07	39.0000	39.0000	38.5000	38.5000	+10.031%	2	614	+3.636%
2026-03-31	34.9900	34.9900	34.9900	34.9900	-5.432%	1	613	+14.033%
2026-03-30	37.0000	37.0000	37.0000	37.0000	-2.375%	1	613	+7.838%
2026-03-27	37.9000	37.9000	37.9000	37.9000	+14.988%	9	613	+5.277%
2026-03-26	32.9600	32.9600	32.9600	32.9600	-0.121%	1	613	+21.056%
2026-03-25	33.0000	33.0000	33.0000	33.0000	-3.790%	1	613	+20.909%
2026-03-24	34.2000	34.3000	34.0600	34.3000	+16.985%	14	613	+16.327%
2026-03-23	29.5000	29.6000	29.3000	29.3200	+0.480%	12	605	+36.085%
2026-03-19	25.2500	29.1800	25.2500	29.1800	-4.076%	3	607	+36.737%
2026-03-18	30.4200	30.4200	30.4200	30.4200	+12.667%	1	607	+31.164%
2026-03-17	28.0000	28.0000	27.0000	27.0000	-12.903%	2	606	+47.778%
2026-03-16	31.0000	31.0000	31.0000	31.0000	-6.061%	1	607	+28.710%
2026-03-13	33.0000	33.0000	33.0000	33.0000	+5.096%	100	607	+20.909%
2026-03-12	32.0000	32.0000	31.4000	31.4000	-2.786%	2	607	+27.070%
2026-03-11	31.5000	32.3000	31.5000	32.3000	+4.160%	2	608	+23.529%
2026-03-10	29.6000	31.0100	29.1100	31.0100	+6.931%	13	606	+28.668%
2026-03-05	30.5000	30.5000	29.0000	29.0000	-15.526%	4	609	+37.586%
2026-03-04	34.3300	34.3300	34.3300	34.3300	-12.646%	5	609	+16.225%
2026-03-03	39.6000	39.6000	39.3000	39.3000	+5.645%	15	609	+1.527%
2026-03-02	38.4000	38.4000	37.2000	37.2000	-9.927%	12	609	+7.258%
2026-02-27	41.3000	41.3000	41.3000	41.3000	-10.217%	1	600	-3.390%
2026-02-26	47.9000	47.9000	46.0000	46.0000	-12.713%	255	600	-13.261%
2026-02-25	57.1300	57.1300	52.6000	52.7000	-10.678%	68	621	-24.288%
2026-02-24	56.2000	59.0000	56.2000	59.0000	-6.319%	5	621	-32.373%
2026-02-23	57.7700	62.9800	57.7700	62.9800	+28.531%	39	625	-36.647%
2026-02-20	49.0000	49.0000	49.0000	49.0000	-2.000%	1	607	-18.571%
2026-02-19	50.7900	52.0000	50.0000	50.0000	-3.101%	129	607	-20.200%
2026-02-18	51.6000	51.6000	51.6000	51.6000	+1.236%	2	483	-22.674%
2026-02-17	44.9000	51.4000	44.9000	50.9700	+15.447%	8	483	-21.719%
2026-02-13	44.1500	44.1500	44.1500	44.1500	-1.451%	1	484	-9.626%
2026-02-12	41.0000	44.8000	41.0000	44.8000	+4.186%	2	484	-10.938%
2026-02-11	39.8000	43.4700	39.8000	43.0000	+25.036%	4	485	-7.209%
2026-02-10	30.9500	34.6500	30.9500	34.3900	+9.175%	19	483	+16.022%
2026-02-06	31.5000	31.5000	31.5000	31.5000	+1.613%	1	475	+26.667%
2026-02-05	30.0000	31.0000	30.0000	31.0000	+0.324%	11	476	+28.710%
2026-02-04	34.9000	34.9000	30.9000	30.9000	-2.060%	4	465	+29.126%
2026-02-03	26.0000	32.5000	26.0000	31.5500	+84.827%	14	464	+26.466%
2026-01-30	17.0700	17.0700	17.0700	17.0700	+1.607%	1	460	+133.743%
2026-01-29	14.3000	16.8000	14.3000	16.8000	+23.258%	8	461	+137.500%
2026-01-21	13.2000	13.6300	13.2000	13.6300	+21.696%	3	461	+192.737%
2026-01-16	10.4800	11.2000	10.4800	11.2000	+17.895%	6	459	+256.250%
2026-01-14	8.5000	10.0000	8.5000	9.5000	+36.888%	426	459	+320.000%
2026-01-13	6.9400	6.9400	6.9400	6.9400	+27.808%	1	35	+474.928%
2025-10-13	5.4300	5.4300	5.4300	5.4300	+36.090%	5	34	+634.807%
2025-09-25	3.9900	3.9900	3.9900	3.9900	-47.706%	5	39	+900.000%
2025-09-16	7.6500	7.6500	7.6300	7.6300	+3.810%	4	34	+422.936%
2025-09-04	7.3400	7.3500	7.3400	7.3500	+2.797%	3	38	+442.857%
2025-09-03	7.4600	7.4600	7.1500	7.1500	-0.970%	2	35	+458.042%
2025-08-29	6.0500	7.2200	6.0500	7.2200	-59.209%	3	34	+452.632%
2025-04-11	18.2000	18.2000	17.6000	17.7000	+29.197%	60	34	+125.424%
2025-03-11	13.7000	13.7000	13.7000	13.7000	+5.466%	1	4	+191.241%
2025-02-14	13.0000	13.0000	12.9900	12.9900	+4.758%	6	2	+207.159%
2025-01-28	12.4000	12.4000	12.4000	12.4000	+25.888%	1	2	+221.774%
2024-12-17	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	+305.076%