Dark

INTU20270115P500
INTU Jan 15 2027 500.00 Put (INTU270115P00500000)
option OPRA

EOD

Aug 25, 2026

148.80-2.362%(-3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	148.8000	148.8000	148.8000	148.8000	-2.362%	1	122	0.000%
2026-08-13	168.7000	168.7000	152.4000	152.4000	-12.919%	2	123	-2.362%
2026-08-12	175.0100	175.0100	175.0100	175.0100	+1.987%	1	124	-14.976%
2026-08-11	171.6000	171.6000	171.6000	171.6000	-1.915%	3	123	-13.287%
2026-07-29	174.9500	174.9500	174.9500	174.9500	-15.808%	1	123	-14.947%
2026-07-24	206.8500	207.8000	206.8500	207.8000	-0.384%	4	124	-28.393%
2026-07-16	216.3900	216.3900	208.6000	208.6000	-8.681%	2	127	-28.667%
2026-07-09	228.4300	228.4300	228.4300	228.4300	-4.021%	1	128	-34.860%
2026-06-22	238.0000	238.0000	238.0000	238.0000	+5.778%	1	128	-37.479%
2026-06-11	225.0000	225.0000	225.0000	225.0000	+2.698%	1	128	-33.867%
2026-06-10	219.0900	219.0900	219.0900	219.0900	+10.652%	1	128	-32.083%
2026-05-22	198.0000	198.0000	198.0000	198.0000	-0.387%	2	129	-24.848%
2026-05-21	200.0000	200.0000	198.7700	198.7700	+39.979%	2	129	-25.140%
2026-05-20	142.0000	142.0000	142.0000	142.0000	+2.675%	1	129	+4.789%
2026-05-12	138.3000	138.3000	138.3000	138.3000	+6.221%	1	129	+7.592%
2026-05-01	130.2000	130.2000	130.2000	130.2000	-8.951%	7	131	+14.286%
2026-04-23	143.0000	143.0000	143.0000	143.0000	-14.504%	2	131	+4.056%
2026-04-10	165.5000	169.7800	165.5000	167.2600	+41.746%	6	131	-11.037%
2026-03-27	118.0000	118.0000	118.0000	118.0000	+12.381%	1	134	+26.102%
2026-03-24	105.0000	105.0000	105.0000	105.0000	+8.921%	5	133	+41.714%
2026-03-20	96.0000	96.4000	96.0000	96.4000	+0.942%	5	138	+54.357%
2026-03-19	95.5000	95.5000	95.5000	95.5000	+3.804%	2	141	+55.812%
2026-03-17	92.0000	92.0000	92.0000	92.0000	-8.184%	1	139	+61.739%
2026-03-16	100.2000	100.2000	100.2000	100.2000	-6.355%	1	138	+48.503%
2026-03-13	107.0000	107.0000	107.0000	107.0000	+8.081%	1	138	+39.065%
2026-03-10	99.0000	99.0000	99.0000	99.0000	+11.864%	1	139	+50.303%
2026-03-09	87.0000	88.5000	87.0000	88.5000	-1.667%	2	140	+68.136%
2026-03-06	90.0000	90.0000	90.0000	90.0000	-5.263%	2	142	+65.333%
2026-03-05	96.2000	96.2000	95.0000	95.0000	-8.917%	12	142	+56.632%
2026-03-04	104.1000	104.3000	104.1000	104.3000	-11.310%	23	132	+42.665%
2026-03-02	116.0000	117.9000	116.0000	117.6000	-26.546%	3	132	+26.531%
2026-02-23	160.1000	160.1000	160.1000	160.1000	+17.118%	1	132	-7.058%
2026-02-19	136.7000	136.7000	136.7000	136.7000	-6.035%	1	132	+8.851%
2026-02-17	138.9000	145.4800	138.9000	145.4800	+6.971%	2	132	+2.282%
2026-02-13	134.0000	136.0000	134.0000	136.0000	+2.102%	4	132	+9.412%
2026-02-12	134.0900	134.0900	132.7000	133.2000	+3.577%	6	132	+11.712%
2026-02-11	131.5000	131.5000	128.1000	128.6000	+13.484%	9	130	+15.708%
2026-02-10	98.0000	113.3200	98.0000	113.3200	-0.396%	2	133	+31.310%
2026-02-04	113.7700	113.7700	113.7700	113.7700	+8.249%	1	133	+30.790%
2026-02-03	87.0000	109.1500	87.0000	105.1000	+48.342%	16	133	+41.579%
2026-02-02	70.8500	70.8500	70.8500	70.8500	+4.808%	1	127	+110.021%
2026-01-30	67.3000	67.6000	66.3000	67.6000	-3.429%	20	128	+120.118%
2026-01-29	65.0000	70.0000	65.0000	70.0000	+44.330%	6	126	+112.571%
2026-01-27	48.5000	48.5000	48.5000	48.5000	+10.227%	3	124	+206.804%
2026-01-26	44.0000	44.0000	44.0000	44.0000	-20.721%	6	124	+238.182%
2026-01-21	52.3800	55.5000	52.3800	55.5000	+2.022%	5	124	+168.108%
2026-01-20	53.0000	54.4000	53.0000	54.4000	+8.800%	2	120	+173.529%
2026-01-16	47.6800	50.0000	47.6800	50.0000	+12.133%	10	110	+197.600%
2026-01-15	41.0000	44.5900	41.0000	44.5900	+5.664%	3	110	+233.707%
2026-01-14	38.2000	42.3000	38.2000	42.2000	+86.313%	4	109	+252.607%
2026-01-07	22.2000	22.7500	22.2000	22.6500	+1.116%	8	106	+556.954%
2025-12-08	22.4000	22.4000	22.4000	22.4000	-11.076%	1	108	+564.286%
2025-11-25	25.1900	25.1900	25.1900	25.1900	-2.251%	1	108	+490.711%
2025-11-24	25.7000	25.7700	25.7000	25.7700	+4.969%	4	108	+477.416%
2025-11-21	24.5500	24.5500	24.5500	24.5500	-7.498%	3	110	+506.110%
2025-10-16	26.5400	26.5400	26.5400	26.5400	+14.892%	5	107	+460.663%
2025-10-03	22.8000	23.1000	22.8000	23.1000	+8.962%	71	107	+544.156%
2025-09-29	21.2000	21.2000	21.2000	21.2000	+0.952%	1	36	+601.887%
2025-09-22	21.0000	21.0000	21.0000	21.0000	-14.286%	2	35	+608.571%
2025-09-04	24.5000	24.5000	24.5000	24.5000	-2.546%	1	33	+507.347%
2025-08-29	23.4400	25.1400	23.4400	25.1400	+2.403%	2	34	+491.885%
2025-08-28	24.8000	24.8000	24.5500	24.5500	-10.954%	7	34	+506.110%
2025-08-22	25.5000	27.5700	25.5000	27.5700	+15.019%	5	27	+439.717%
2025-08-21	23.9600	23.9700	23.9600	23.9700	-0.950%	2	23	+520.776%
2025-08-12	24.2000	24.2000	24.2000	24.2000	+28.042%	1	21	+514.876%
2025-07-22	18.8000	18.9000	18.8000	18.9000	-1.563%	2	20	+687.302%
2025-07-21	19.2000	19.2000	19.2000	19.2000	-5.045%	1	19	+675.000%
2025-07-11	20.2200	20.2200	20.2200	20.2200	+2.640%	1	19	+635.905%
2025-06-30	19.7000	19.7000	19.7000	19.7000	-13.861%	1	19	+655.330%
2025-06-20	22.8700	22.8700	22.8700	22.8700	-0.218%	2	18	+550.634%
2025-06-18	22.9200	22.9200	22.9200	22.9200	+4.993%	1	18	+549.215%
2025-06-17	21.8300	21.8300	21.8300	21.8300	-2.848%	1	18	+581.631%
2025-06-16	22.4700	22.4700	22.4700	22.4700	+3.644%	1	19	+562.216%
2025-06-11	21.6800	21.6800	21.6800	21.6800	-0.687%	1	18	+586.347%
2025-06-09	21.8300	21.8300	21.8300	21.8300	-0.637%	1	19	+581.631%
2025-06-06	21.9700	21.9700	21.9700	21.9700	+9.141%	2	18	+577.287%
2025-06-05	20.1300	20.1300	20.1300	20.1300	-2.660%	1	19	+639.195%
2025-06-04	21.6000	21.6000	20.6800	20.6800	-19.627%	2	19	+619.536%
2025-06-03	25.7300	25.7300	25.7300	25.7300	+17.328%	1	19	+478.313%
2025-05-30	21.9300	21.9300	21.9300	21.9300	-4.278%	2	18	+578.523%
2025-05-29	19.4000	22.9100	19.4000	22.9100	+4.707%	2	19	+549.498%
2025-05-28	21.8800	21.8800	21.8800	21.8800	-2.409%	1	18	+580.073%
2025-05-27	24.5000	24.6500	22.4200	22.4200	-13.869%	3	18	+563.693%
2025-05-23	26.0300	26.0300	26.0300	26.0300	-42.156%	6	18	+471.648%
2025-04-24	45.0000	45.0000	45.0000	45.0000	-8.741%	1	18	+230.667%
2025-04-14	49.3100	49.3100	49.3100	49.3100	-7.659%	1	18	+201.764%
2025-04-11	53.5000	53.5000	53.4000	53.4000	+24.360%	6	17	+178.652%
2025-04-03	42.9400	42.9400	42.9400	42.9400	+7.350%	3	14	+246.530%
2025-02-26	40.0000	40.0000	40.0000	40.0000	-22.027%	1	14	+272.000%
2025-02-24	51.3000	51.3000	51.3000	51.3000	+4.630%	1	14	+190.058%
2025-02-18	49.0300	49.0300	49.0300	49.0300	+2.788%	1	14	+203.488%
2025-02-07	47.7000	47.7000	47.7000	47.7000	+12.235%	2	14	+211.950%
2025-02-04	42.5000	42.5000	42.5000	42.5000	-3.012%	4	14	+250.118%
2025-01-27	42.0000	43.8200	42.0000	43.8200	+1.318%	8	18	+239.571%
2025-01-24	43.2500	43.2500	43.2500	43.2500	-2.590%	10	13	+244.046%
2025-01-10	44.4000	44.4000	44.4000	44.4000	+39.798%	10	13	+235.135%
2024-12-17	31.7600	31.7600	31.7600	31.7600	-12.986%	1	8	+368.514%
2024-11-25	36.5000	36.5000	36.5000	36.5000	+5.552%	7	8	+307.671%
2024-11-21	34.5800	34.5800	34.5800	34.5800	-10.853%	1	3	+330.307%
2024-11-19	38.7900	38.7900	38.7900	38.7900	+37.994%	1	3	+283.604%
2024-11-13	28.1100	28.1100	28.1100	28.1100	0.000%	2	2	+429.349%