Dark

INTU20280121C400
INTU Jan 21 2028 400.00 Call (INTU280121C00400000)
option OPRA

EOD

Aug 27, 2026

67.50-2.597%(-1.80)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	67.7000	69.0000	65.9000	67.5000	-2.597%	76	531	0.000%
2026-08-26	58.1000	71.3500	58.1000	69.3000	-10.523%	28	517	-2.597%
2026-08-25	81.7000	82.0300	77.4500	77.4500	-11.637%	8	523	-12.847%
2026-08-24	87.5000	87.6500	87.0000	87.6500	+3.118%	6	526	-22.989%
2026-08-20	83.5000	85.0000	83.0000	85.0000	+0.544%	6	524	-20.588%
2026-08-19	77.7200	85.6000	77.7200	84.5400	+6.206%	10	525	-20.156%
2026-08-18	78.0500	79.6000	76.0000	79.6000	+14.648%	5	525	-15.201%
2026-08-17	66.5500	69.5500	66.5500	69.4300	-9.360%	6	528	-2.780%
2026-08-14	77.5500	77.5500	76.6000	76.6000	-8.131%	5	522	-11.880%
2026-08-13	75.0000	84.3000	75.0000	83.3800	+22.636%	49	520	-19.045%
2026-08-12	69.0600	69.0600	67.6500	67.9900	-2.732%	107	552	-0.721%
2026-08-11	70.5000	70.5000	69.9000	69.9000	-0.143%	5	549	-3.433%
2026-08-10	69.1000	70.0000	68.8000	70.0000	+3.062%	8	552	-3.571%
2026-08-07	68.9000	71.5000	67.9200	67.9200	+4.188%	59	546	-0.618%
2026-08-06	64.8500	65.1900	64.2500	65.1900	-4.329%	5	534	+3.543%
2026-08-05	68.3100	69.0000	65.3000	68.1400	+1.489%	52	532	-0.939%
2026-08-04	65.0400	68.0000	65.0000	67.1400	+1.374%	21	493	+0.536%
2026-08-03	67.7500	68.0000	65.5000	66.2300	+8.343%	55	486	+1.918%
2026-07-31	60.2800	61.5000	59.9300	61.1300	-0.114%	10	433	+10.420%
2026-07-30	60.8900	63.0000	57.7000	61.2000	-18.400%	82	425	+10.294%
2026-07-29	67.1200	75.0000	67.1200	75.0000	+17.188%	42	389	-10.000%
2026-07-28	64.0000	65.3900	64.0000	64.0000	+8.659%	12	410	+5.469%
2026-07-27	57.4200	59.8500	57.4200	58.9000	+10.341%	4	417	+14.601%
2026-07-24	52.5800	53.3800	52.5800	53.3800	+11.208%	21	419	+26.452%
2026-07-23	48.0000	48.0000	48.0000	48.0000	-7.692%	1	420	+40.625%
2026-07-22	53.1000	53.1000	52.0000	52.0000	+1.861%	2	419	+29.808%
2026-07-21	49.6600	51.0500	49.6600	51.0500	+1.978%	6	421	+32.223%
2026-07-20	49.8000	50.0600	48.0000	50.0600	-2.758%	8	415	+34.838%
2026-07-17	52.2600	52.2600	51.4800	51.4800	-4.419%	2	407	+31.119%
2026-07-16	45.2000	53.8600	45.2000	53.8600	+9.249%	8	407	+25.325%
2026-07-15	49.0000	49.3000	49.0000	49.3000	+2.708%	2	403	+36.917%
2026-07-14	49.6500	49.6500	48.0000	48.0000	-11.111%	3	402	+40.625%
2026-07-13	48.3000	54.0000	48.3000	54.0000	+22.393%	2	399	+25.000%
2026-07-10	44.4200	44.4200	44.1200	44.1200	+14.746%	2	397	+52.992%
2026-07-09	38.4500	38.4500	38.4500	38.4500	-8.234%	1	398	+75.553%
2026-07-08	43.0000	43.0000	40.4000	41.9000	-16.700%	17	397	+61.098%
2026-07-07	50.0000	51.4200	50.0000	50.3000	+8.827%	16	392	+34.195%
2026-07-06	46.1600	46.5000	44.0000	46.2200	+0.478%	8	378	+46.041%
2026-07-01	46.0500	47.0000	46.0000	46.0000	+9.524%	9	376	+46.739%
2026-06-30	42.0000	42.6000	42.0000	42.0000	-4.977%	5	369	+60.714%
2026-06-29	48.0000	49.0000	44.2000	44.2000	-3.808%	4	370	+52.715%
2026-06-26	43.0000	45.9500	43.0000	45.9500	+14.818%	4	369	+46.899%
2026-06-25	40.0200	40.0200	40.0200	40.0200	-10.067%	1	370	+68.666%
2026-06-24	44.5000	44.5000	44.5000	44.5000	+5.151%	1	369	+51.685%
2026-06-23	42.3200	42.3200	42.3200	42.3200	-1.121%	2	370	+59.499%
2026-06-22	41.2000	43.0000	39.4000	42.8000	-1.609%	8	368	+57.710%
2026-06-18	43.4000	44.0000	41.8300	43.5000	-6.391%	117	352	+55.172%
2026-06-17	48.5200	48.5200	46.4700	46.4700	-5.931%	3	352	+45.255%
2026-06-16	50.0500	50.0500	49.4000	49.4000	-7.317%	5	352	+36.640%
2026-06-15	53.3000	53.3000	53.3000	53.3000	+8.887%	1	351	+26.642%
2026-06-12	47.5000	48.9500	46.1000	48.9500	-0.102%	17	350	+37.896%
2026-06-11	50.0000	50.0000	47.3000	49.0000	-4.854%	7	352	+37.755%
2026-06-10	52.5300	52.5300	51.5000	51.5000	-9.075%	4	346	+31.068%
2026-06-09	61.0000	63.4000	56.6400	56.6400	-0.840%	25	347	+19.174%
2026-06-08	56.2000	57.1200	55.3100	57.1200	-1.940%	17	350	+18.172%
2026-06-05	59.3000	59.3000	58.2500	58.2500	-5.285%	39	357	+15.880%
2026-06-04	65.7000	67.5000	60.6200	61.5000	-8.209%	25	353	+9.756%
2026-06-03	66.0000	67.0000	66.0000	67.0000	-6.294%	4	358	+0.746%
2026-06-02	75.3000	76.0900	66.4000	71.5000	-24.737%	85	354	-5.594%
2026-06-01	87.0500	95.0000	84.8000	95.0000	+29.959%	10	284	-28.947%
2026-05-29	67.6000	73.1000	67.0000	73.1000	+9.925%	14	280	-7.661%
2026-05-28	62.7000	66.5000	62.7000	66.5000	+6.061%	14	280	+1.504%
2026-05-27	63.0000	64.0300	60.0000	62.7000	+3.980%	28	280	+7.656%
2026-05-26	62.0000	62.8900	60.0000	60.3000	-10.799%	10	275	+11.940%
2026-05-22	60.8000	67.6000	60.8000	67.6000	+10.367%	53	268	-0.148%
2026-05-21	63.2000	63.2000	60.0000	61.2500	-42.250%	181	279	+10.204%
2026-05-20	103.5900	107.6700	103.5900	106.0600	-13.912%	25	279	-36.357%
2026-05-19	123.2000	123.2000	123.2000	123.2000	+4.142%	2	262	-45.211%
2026-05-18	114.0000	119.0400	114.0000	118.3000	+8.532%	5	262	-42.942%
2026-05-15	106.8000	112.0000	106.8000	109.0000	+7.921%	4	262	-38.073%
2026-05-14	94.5000	101.3500	90.0000	101.0000	+6.878%	7	267	-33.168%
2026-05-13	96.5500	97.0000	91.0000	94.5000	-10.000%	8	268	-28.571%
2026-05-12	106.0000	106.0000	105.0000	105.0000	0.000%	7	268	-35.714%
2026-05-11	110.0000	110.0000	105.0000	105.0000	-4.048%	14	268	-35.714%
2026-05-08	108.6000	110.0000	106.0000	109.4300	-7.420%	9	266	-38.317%
2026-05-07	111.5000	118.2000	111.4000	118.2000	+13.099%	7	257	-42.893%
2026-05-06	101.8000	104.5100	101.8000	104.5100	-5.077%	46	251	-35.413%
2026-05-05	110.1000	110.1000	110.1000	110.1000	-8.250%	5	205	-38.692%
2026-05-04	120.0000	120.0000	120.0000	120.0000	+8.597%	2	200	-43.750%
2026-05-01	112.0000	112.0000	110.0000	110.5000	+0.455%	3	203	-38.914%
2026-04-29	110.0000	110.0000	110.0000	110.0000	-3.084%	1	203	-38.636%
2026-04-28	112.8000	114.9000	112.4600	113.5000	+3.182%	5	202	-40.529%
2026-04-27	110.0000	110.0000	110.0000	110.0000	+0.917%	1	202	-38.636%
2026-04-24	108.8100	109.0000	108.8100	109.0000	+6.842%	2	201	-38.073%
2026-04-23	100.9600	102.0200	96.4200	102.0200	-11.671%	12	201	-33.837%
2026-04-22	117.0000	117.0000	115.5000	115.5000	-5.730%	4	198	-41.558%
2026-04-21	125.0000	125.0000	122.5200	122.5200	+8.617%	8	186	-44.907%
2026-04-20	111.7000	112.8000	111.7000	112.8000	+2.545%	2	186	-40.160%
2026-04-17	110.0000	110.0000	110.0000	110.0000	+2.804%	1	188	-38.636%
2026-04-15	104.0000	107.0000	104.0000	107.0000	+17.119%	4	188	-36.916%
2026-04-14	94.7000	94.7000	91.3600	91.3600	-0.153%	5	188	-26.116%
2026-04-13	91.5000	91.5000	91.5000	91.5000	+9.319%	1	188	-26.230%
2026-04-10	83.7000	83.7000	77.2400	83.7000	-0.771%	27	189	-19.355%
2026-04-09	95.0000	95.0000	83.6000	84.3500	-15.650%	28	167	-19.976%
2026-04-08	105.6000	110.0000	100.0000	100.0000	-19.808%	15	141	-32.500%
2026-04-01	118.5900	125.0800	118.5900	124.7000	+3.058%	3	138	-45.870%
2026-03-30	121.0000	121.0000	121.0000	121.0000	0.000%	1	137	-44.215%
2026-03-27	121.0000	121.0000	121.0000	121.0000	-11.173%	1	138	-44.215%
2026-03-26	136.2200	136.2200	136.2200	136.2200	-7.333%	1	138	-50.448%
2026-03-20	147.0000	147.0000	147.0000	147.0000	+2.083%	1	139	-54.082%
2026-03-19	158.1000	158.1000	144.0000	144.0000	+1.408%	2	140	-53.125%
2026-03-18	142.0000	142.0000	142.0000	142.0000	-5.207%	1	142	-52.465%
2026-03-17	157.1900	157.1900	149.8000	149.8000	+1.870%	2	141	-54.940%
2026-03-16	139.0000	147.1000	139.0000	147.0500	+9.193%	17	141	-54.097%
2026-03-13	134.6700	134.6700	134.6700	134.6700	-0.576%	1	143	-49.877%
2026-03-11	135.4500	135.4500	135.4500	135.4500	-6.811%	1	142	-50.166%
2026-03-10	143.2200	145.3500	143.0000	145.3500	-9.383%	4	141	-53.560%
2026-03-09	158.0000	160.4000	158.0000	160.4000	-2.195%	2	145	-57.918%
2026-03-06	164.0000	164.0000	164.0000	164.0000	+3.470%	1	147	-58.841%
2026-03-05	150.4500	158.5000	150.4500	158.5000	+19.623%	4	148	-57.413%
2026-03-03	121.0000	132.8700	121.0000	132.5000	+8.093%	15	150	-49.057%
2026-03-02	113.5000	122.5800	113.5000	122.5800	+14.518%	3	141	-44.934%
2026-02-27	103.0000	110.7000	103.0000	107.0400	+1.943%	72	143	-36.939%
2026-02-26	107.4100	113.7400	101.1000	105.0000	+11.229%	17	83	-35.714%
2026-02-25	90.3000	94.4000	90.0400	94.4000	+14.674%	13	91	-28.496%
2026-02-24	85.5000	86.6300	81.6500	82.3200	+0.219%	23	91	-18.003%
2026-02-23	90.0000	90.0000	76.8600	82.1400	-13.537%	10	87	-17.823%
2026-02-20	98.4300	102.0000	95.0000	95.0000	-0.938%	13	81	-28.947%
2026-02-19	96.3000	100.9000	94.6000	95.9000	-5.703%	17	75	-29.614%
2026-02-18	93.5700	105.6400	93.5700	101.7000	+8.077%	21	82	-33.628%
2026-02-17	96.0000	98.1000	90.0500	94.1000	-8.641%	15	63	-28.268%
2026-02-13	99.0000	108.0000	99.0000	103.0000	+2.702%	4	47	-34.466%
2026-02-12	102.0000	104.5800	100.0000	100.2900	-2.631%	21	47	-32.695%
2026-02-11	106.3300	106.3300	97.0000	103.0000	-20.708%	19	32	-34.466%
2026-02-06	126.2500	129.9000	126.2500	129.9000	+5.490%	2	13	-48.037%
2026-02-05	126.6000	130.8500	123.1400	123.1400	-6.357%	3	11	-45.184%
2026-02-04	131.5000	131.5000	131.5000	131.5000	+9.583%	1	12	-48.669%
2026-02-03	132.0000	132.0000	120.0000	120.0000	-28.380%	8	11	-43.750%
2026-01-30	168.5000	168.5000	167.5500	167.5500	+2.791%	3	5	-59.714%
2026-01-29	164.1400	165.0000	163.0000	163.0000	-25.808%	4	6	-58.589%
2026-01-14	228.5000	228.5000	219.7000	219.7000	0.000%	2	2	-69.276%