Dark

INTU20270115P400
INTU Jan 15 2027 400.00 Put (INTU270115P00400000)
option OPRA

EOD

Aug 25, 2026

66.51+4.085%(+2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	66.5100	66.5100	66.5100	66.5100	+4.085%	1	917	0.000%
2026-08-24	64.4400	64.4400	63.9000	63.9000	-3.518%	2	916	+4.085%
2026-08-21	66.2300	66.2300	66.2300	66.2300	-11.693%	1	918	+0.423%
2026-08-13	75.0000	75.0000	75.0000	75.0000	-16.759%	1	917	-11.320%
2026-08-10	90.1000	90.1000	90.1000	90.1000	-9.210%	1	917	-26.182%
2026-07-29	99.2300	99.2400	99.2300	99.2400	-15.848%	4	916	-32.981%
2026-07-24	121.7500	121.7500	117.9300	117.9300	-14.026%	14	920	-43.602%
2026-07-08	137.1700	137.1700	137.1700	137.1700	-2.888%	5	932	-51.513%
2026-06-29	141.2500	141.2500	141.2500	141.2500	-2.046%	2	927	-52.913%
2026-06-26	144.2000	144.2000	144.2000	144.2000	-0.552%	1	928	-53.877%
2026-06-18	145.0000	145.0000	145.0000	145.0000	+24.091%	4	929	-54.131%
2026-06-08	116.8500	116.8500	116.8500	116.8500	-0.384%	1	929	-43.081%
2026-06-04	117.3000	117.3000	117.3000	117.3000	+5.202%	2	930	-43.299%
2026-06-03	111.5000	111.5000	111.5000	111.5000	+10.868%	3	932	-40.350%
2026-05-29	105.0000	105.0000	100.5700	100.5700	-5.123%	6	932	-33.867%
2026-05-28	106.0000	106.0000	106.0000	106.0000	-8.058%	5	938	-37.255%
2026-05-26	113.2000	115.2900	112.3500	115.2900	+9.529%	7	943	-42.311%
2026-05-22	113.0000	113.0000	105.2600	105.2600	-7.667%	4	938	-36.814%
2026-05-21	113.0000	115.6900	113.0000	114.0000	+52.203%	9	934	-41.658%
2026-05-20	76.2000	76.2000	74.8000	74.9000	+14.526%	22	934	-11.202%
2026-05-19	65.7000	65.7000	65.4000	65.4000	+0.615%	38	899	+1.697%
2026-05-18	67.7000	67.7000	65.0000	65.0000	-2.985%	2	899	+2.323%
2026-05-15	68.5000	68.5000	67.0000	67.0000	-14.103%	4	899	-0.731%
2026-05-14	78.0000	78.0000	78.0000	78.0000	+3.448%	1	898	-14.731%
2026-05-13	77.2100	77.2100	75.4000	75.4000	+11.046%	2	896	-11.790%
2026-05-08	67.9000	67.9000	67.9000	67.9000	-2.582%	6	896	-2.047%
2026-05-06	68.7000	70.2000	68.6000	69.7000	+2.802%	7	902	-4.577%
2026-05-05	63.8000	67.8000	63.8000	67.8000	+8.654%	7	895	-1.903%
2026-05-04	63.0000	63.0000	62.4000	62.4000	-5.023%	501	885	+6.587%
2026-05-01	65.7000	65.7000	65.7000	65.7000	-6.357%	3	389	+1.233%
2026-04-30	70.4700	70.5000	70.1500	70.1600	-6.826%	41	389	-5.202%
2026-04-23	76.0000	76.0000	74.5800	75.3000	+19.240%	10	348	-11.673%
2026-04-22	63.1500	63.1500	63.1500	63.1500	-10.704%	1	343	+5.321%
2026-04-16	70.2000	70.7200	70.2000	70.7200	-14.320%	2	342	-5.953%
2026-04-14	82.5400	82.5400	82.5400	82.5400	-10.283%	2	342	-19.421%
2026-04-10	90.0000	94.7000	89.9500	92.0000	+8.491%	15	348	-27.707%
2026-04-09	79.4200	84.8000	79.4000	84.8000	+30.462%	5	355	-21.568%
2026-04-08	63.7600	65.0000	63.5000	65.0000	+15.658%	11	350	+2.323%
2026-03-31	56.2000	56.2000	56.2000	56.2000	+0.952%	5	341	+18.345%
2026-03-30	55.6700	55.6700	55.6700	55.6700	+6.038%	1	338	+19.472%
2026-03-26	52.5000	52.5000	52.5000	52.5000	-2.235%	4	339	+26.686%
2026-03-24	53.3500	53.7000	53.3500	53.7000	+22.687%	5	343	+23.855%
2026-03-17	42.5000	44.0000	42.5000	43.7700	-19.540%	13	343	+51.953%
2026-03-13	52.7200	55.1300	52.7200	54.4000	+4.415%	75	341	+22.261%
2026-03-12	50.1000	52.1000	50.0600	52.1000	+1.659%	5	362	+27.658%
2026-03-11	50.4100	51.2500	50.4100	51.2500	+6.771%	6	360	+29.776%
2026-03-10	45.9000	48.0000	45.9000	48.0000	+12.202%	7	357	+38.563%
2026-03-09	42.7800	42.7800	42.7800	42.7800	-4.933%	1	354	+55.470%
2026-03-05	46.0100	46.0100	45.0000	45.0000	-22.253%	2	358	+47.800%
2026-03-03	57.8900	57.8900	57.7500	57.8800	+2.081%	8	358	+14.910%
2026-03-02	59.5000	60.1100	56.2700	56.7000	-15.373%	95	355	+17.302%
2026-02-27	67.0000	67.0000	67.0000	67.0000	-7.074%	2	292	-0.731%
2026-02-26	69.0000	72.1000	69.0000	72.1000	-19.889%	2	290	-7.753%
2026-02-25	90.0000	90.0000	90.0000	90.0000	+2.975%	1	291	-26.100%
2026-02-24	87.4000	87.4000	87.4000	87.4000	-4.793%	1	291	-23.902%
2026-02-23	89.1600	91.8000	89.1600	91.8000	+21.589%	11	290	-27.549%
2026-02-19	75.5000	75.5000	75.5000	75.5000	-2.581%	2	295	-11.907%
2026-02-17	75.0000	78.0000	75.0000	77.5000	+17.424%	49	293	-14.181%
2026-02-13	67.7500	67.7500	66.0000	66.0000	-5.036%	48	285	+0.773%
2026-02-12	69.2000	70.0000	69.2000	69.5000	+4.042%	4	285	-4.302%
2026-02-11	55.0000	68.2000	54.9500	66.8000	+23.475%	15	285	-0.434%
2026-02-10	50.0000	54.1000	50.0000	54.1000	+10.408%	3	278	+22.939%
2026-02-09	49.0000	49.0000	49.0000	49.0000	+4.478%	2	275	+35.735%
2026-02-06	47.8000	48.2500	46.9000	46.9000	-8.039%	218	273	+41.812%
2026-02-05	50.4000	51.0000	50.4000	51.0000	+4.938%	14	60	+30.412%
2026-02-04	54.0800	54.0900	48.6000	48.6000	-8.129%	12	57	+36.852%
2026-02-03	35.9000	52.9000	35.9000	52.9000	+80.300%	4	56	+25.728%
2026-01-29	26.7100	29.6800	26.4000	29.3400	+45.970%	30	53	+126.687%
2026-01-28	20.1000	20.1000	20.1000	20.1000	+4.307%	1	50	+230.896%
2026-01-27	19.2700	19.2700	19.2700	19.2700	+7.955%	5	49	+245.148%
2026-01-26	17.8500	17.8500	17.8500	17.8500	-19.011%	1	49	+272.605%
2026-01-21	21.8000	22.1500	21.8000	22.0400	+1.896%	10	48	+201.770%
2026-01-20	19.9700	21.6300	19.9700	21.6300	+11.094%	4	44	+207.490%
2026-01-16	18.6000	19.4700	18.6000	19.4700	+10.625%	4	40	+241.602%
2026-01-15	15.6000	17.6800	15.6000	17.6000	+10.000%	5	40	+277.898%
2026-01-14	14.0000	16.0000	14.0000	16.0000	+83.908%	2	36	+315.688%
2026-01-06	8.7000	8.7000	8.7000	8.7000	0.000%	1	34	+664.483%
2026-01-02	8.7000	8.7000	8.7000	8.7000	-21.124%	10	34	+664.483%
2025-12-03	11.0400	11.0400	11.0300	11.0300	-3.668%	6	24	+502.992%
2025-10-10	11.3700	12.1000	11.3500	11.4500	+24.052%	6	26	+480.873%
2025-10-01	9.2300	9.2400	9.2300	9.2300	+0.108%	5	29	+620.585%
2025-07-11	9.2200	9.2200	9.2200	9.2200	-23.739%	1	24	+621.367%
2025-05-27	12.1000	12.1000	12.0900	12.0900	+2.719%	18	24	+450.124%
2025-05-23	11.7700	11.7700	11.7700	11.7700	-55.585%	6	21	+465.081%
2025-04-11	26.6000	26.6000	26.5000	26.5000	+42.473%	6	21	+150.981%
2025-03-31	18.6000	18.6000	18.6000	18.6000	-15.068%	6	21	+257.581%
2025-03-11	21.9000	21.9000	21.9000	21.9000	+19.022%	5	15	+203.699%
2025-03-05	18.4000	18.4000	18.4000	18.4000	-8.000%	1	10	+261.467%
2025-03-04	20.0000	20.0000	20.0000	20.0000	+17.647%	1	10	+232.550%
2025-02-26	17.0000	17.0000	17.0000	17.0000	-31.202%	1	9	+291.235%
2025-02-25	24.7100	24.7100	24.7100	24.7100	+12.013%	5	8	+169.162%
2025-02-18	22.0600	22.0600	22.0600	22.0600	+6.570%	1	6	+201.496%
2025-02-14	20.7000	20.7000	20.7000	20.7000	+1.222%	6	5	+221.304%
2025-01-24	20.4500	20.4500	20.4500	20.4500	0.000%	10	5	+225.232%