Dark

INTU20270319C400
INTU Mar 19 2027 400.00 Call (INTU270319C00400000)
option OPRA

EOD

Aug 27, 2026

31.65-1.402%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.6500	31.6500	31.6500	31.6500	-1.402%	5	402	0.000%
2026-08-26	35.0000	35.0000	30.4000	32.1000	-24.042%	59	399	-1.402%
2026-08-25	42.2600	42.2600	42.2600	42.2600	-13.152%	1	378	-25.106%
2026-08-24	48.6600	48.6600	48.6600	48.6600	-0.694%	1	378	-34.957%
2026-08-21	49.0000	49.0000	49.0000	49.0000	+2.833%	1	379	-35.408%
2026-08-20	46.2000	47.6500	46.2000	47.6500	+13.995%	11	380	-33.578%
2026-08-18	41.8000	41.8000	41.8000	41.8000	+24.553%	1	380	-24.282%
2026-08-17	37.2200	37.2200	33.5600	33.5600	-17.966%	15	380	-5.691%
2026-08-14	40.9100	40.9100	40.9100	40.9100	+6.815%	2	376	-22.635%
2026-08-13	40.0500	40.0500	37.4600	38.3000	+9.117%	4	378	-17.363%
2026-08-12	34.5000	35.1000	34.5000	35.1000	-2.985%	3	377	-9.829%
2026-08-10	36.6000	36.6000	36.1200	36.1800	+3.136%	4	380	-12.521%
2026-08-07	38.4800	38.4800	34.9300	35.0800	+7.443%	4	376	-9.778%
2026-08-06	33.3500	33.3500	32.6500	32.6500	-5.989%	3	374	-3.063%
2026-08-05	34.7300	34.7300	34.7300	34.7300	+2.904%	1	373	-8.868%
2026-08-04	33.0000	33.7500	33.0000	33.7500	-2.315%	3	374	-6.222%
2026-08-03	33.9300	34.5500	33.9300	34.5500	+9.335%	2	375	-8.394%
2026-07-31	31.6000	31.6000	31.6000	31.6000	+1.903%	1	377	+0.158%
2026-07-30	31.0100	31.0100	31.0100	31.0100	-20.036%	2	378	+2.064%
2026-07-29	36.5000	38.7800	36.5000	38.7800	+25.097%	4	376	-18.386%
2026-07-28	31.0000	31.0000	31.0000	31.0000	+8.316%	2	377	+2.097%
2026-07-27	28.7000	28.7000	28.6200	28.6200	+16.341%	3	379	+10.587%
2026-07-24	22.5000	24.6000	22.5000	24.6000	+10.811%	9	378	+28.659%
2026-07-23	22.1500	22.2000	22.1500	22.2000	-2.632%	7	374	+42.568%
2026-07-22	22.8000	22.8000	22.8000	22.8000	-3.390%	3	380	+38.816%
2026-07-21	23.4100	23.6500	23.4100	23.6000	-5.068%	4	383	+34.110%
2026-07-20	20.7000	25.4000	20.7000	24.8600	-0.560%	23	380	+27.313%
2026-07-17	26.5800	26.5800	25.0000	25.0000	+0.806%	7	387	+26.600%
2026-07-16	25.5000	25.5000	24.4000	24.8000	+7.826%	15	384	+27.621%
2026-07-15	23.0000	23.0000	23.0000	23.0000	+9.524%	3	382	+37.609%
2026-07-14	20.5800	21.6500	20.5800	21.0000	-11.392%	114	385	+50.714%
2026-07-13	22.3400	25.2600	22.0000	23.7000	+16.979%	7	492	+33.544%
2026-07-10	22.4000	22.4000	20.1100	20.2600	+7.823%	61	494	+56.219%
2026-07-09	15.9500	18.7900	15.9500	18.7900	-5.101%	6	449	+68.441%
2026-07-08	19.8000	19.8000	19.8000	19.8000	-13.913%	3	444	+59.848%
2026-07-07	22.0000	23.0000	22.0000	23.0000	+28.924%	2	441	+37.609%
2026-06-30	17.8400	17.8400	17.8400	17.8400	+8.121%	1	442	+77.410%
2026-06-25	17.5000	17.5000	16.5000	16.5000	-17.500%	7	441	+91.818%
2026-06-24	18.7000	20.0000	18.7000	20.0000	+11.111%	2	434	+58.250%
2026-06-23	18.5000	18.5000	18.0000	18.0000	-9.593%	48	436	+75.833%
2026-06-18	20.0000	20.0000	19.9100	19.9100	-16.590%	2	395	+58.965%
2026-06-17	24.0000	24.0000	23.8700	23.8700	-2.172%	5	395	+32.593%
2026-06-16	24.4000	24.4000	24.4000	24.4000	-7.576%	1	395	+29.713%
2026-06-15	26.3500	26.4000	26.3500	26.4000	+12.580%	52	395	+19.886%
2026-06-12	24.0000	24.0000	22.1900	23.4500	-3.893%	5	346	+34.968%
2026-06-11	24.4000	24.4000	24.4000	24.4000	-9.192%	1	345	+29.713%
2026-06-10	26.8700	26.8700	26.8700	26.8700	-11.379%	6	344	+17.789%
2026-06-09	33.5200	33.5200	30.3200	30.3200	-0.915%	25	344	+4.387%
2026-06-08	30.6000	30.6000	30.6000	30.6000	-11.124%	4	352	+3.431%
2026-06-04	35.0000	35.0000	33.5100	34.4300	-19.140%	4	352	-8.074%
2026-06-02	42.5800	42.5800	42.5800	42.5800	-33.676%	3	350	-25.669%
2026-06-01	53.5000	64.2000	53.5000	64.2000	+49.302%	5	350	-50.701%
2026-05-29	43.0000	43.0000	43.0000	43.0000	+14.667%	1	350	-26.395%
2026-05-28	33.7200	37.5000	33.7200	37.5000	+11.607%	23	349	-15.600%
2026-05-27	35.1700	37.8000	33.6000	33.6000	+2.128%	40	342	-5.804%
2026-05-26	35.2500	36.0600	32.9000	32.9000	-14.545%	15	336	-3.799%
2026-05-22	36.0000	38.5000	34.8500	38.5000	+10.000%	27	326	-17.792%
2026-05-21	35.0000	37.1000	34.0000	35.0000	-53.333%	35	350	-9.571%
2026-05-20	70.0000	75.0000	70.0000	75.0000	+17.096%	2	350	-57.800%
2026-05-13	64.0500	64.0500	64.0500	64.0500	-26.379%	1	322	-50.585%
2026-05-07	83.9000	87.0000	83.9000	87.0000	+10.687%	2	323	-63.621%
2026-05-06	78.6000	78.6000	78.5000	78.6000	-2.360%	5	323	-59.733%
2026-05-05	80.0000	80.5000	80.0000	80.5000	-3.012%	2	323	-60.683%
2026-05-04	83.0000	83.0000	83.0000	83.0000	+1.629%	1	322	-61.867%
2026-05-01	79.7500	81.6700	79.7500	81.6700	+8.676%	5	322	-61.246%
2026-04-30	75.1500	75.1500	75.1500	75.1500	-2.618%	1	322	-57.884%
2026-04-27	79.6600	79.6600	77.1700	77.1700	+3.584%	3	321	-58.987%
2026-04-24	75.5000	75.5000	74.5000	74.5000	+9.559%	4	322	-57.517%
2026-04-23	68.0000	68.0000	68.0000	68.0000	-19.962%	1	320	-53.456%
2026-04-22	89.2100	89.2100	84.9600	84.9600	+6.200%	5	319	-62.747%
2026-04-17	80.0000	80.0000	80.0000	80.0000	+3.896%	1	315	-60.438%
2026-04-16	80.9400	80.9400	77.0000	77.0000	+1.650%	2	314	-58.896%
2026-04-15	75.7500	75.7500	75.7500	75.7500	+19.104%	2	314	-58.218%
2026-04-14	70.4700	70.4700	63.6000	63.6000	+20.227%	2	312	-50.236%
2026-04-10	50.8000	53.8000	50.8000	52.9000	-5.704%	306	310	-40.170%
2026-04-09	62.0000	62.0000	56.1000	56.1000	-29.743%	8	15	-43.583%
2026-04-08	79.8500	79.8500	79.8500	79.8500	-35.344%	1	12	-60.363%
2026-03-19	123.5000	123.5000	123.5000	123.5000	+8.096%	1	12	-74.372%
2026-03-16	114.2500	114.2500	114.2500	114.2500	+6.023%	1	12	-72.298%
2026-03-12	110.0000	110.0000	107.7600	107.7600	+1.469%	2	11	-70.629%
2026-03-11	106.2000	106.2000	106.2000	106.2000	-7.652%	1	12	-70.198%
2026-03-10	115.0000	115.0000	115.0000	115.0000	-16.351%	1	11	-72.478%
2026-03-06	137.4800	137.4800	137.4800	137.4800	+7.406%	1	10	-76.978%
2026-03-05	128.0000	128.0000	128.0000	128.0000	+18.519%	1	9	-75.273%
2026-03-03	108.0000	108.0000	108.0000	108.0000	+9.091%	1	8	-70.694%
2026-03-02	90.6800	99.0000	90.6800	99.0000	+20.732%	2	8	-68.030%
2026-02-26	83.5100	83.5100	78.8000	82.0000	0.000%	9	9	-61.402%