Dark

INTU20280121C500
INTU Jan 21 2028 500.00 Call (INTU280121C00500000)
option OPRA

EOD

Aug 27, 2026

42.30-0.165%(-0.07)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	39.5000	42.3000	39.5000	42.3000	-0.165%	38	570	0.000%
2026-08-26	33.8500	45.5600	33.8500	42.3700	-17.488%	263	579	-0.165%
2026-08-25	53.0000	54.4000	51.1000	51.3500	-12.789%	106	459	-17.624%
2026-08-24	55.5800	58.8800	55.5800	58.8800	+4.120%	13	468	-28.159%
2026-08-21	56.6400	58.5500	56.5500	56.5500	+2.818%	12	464	-25.199%
2026-08-20	55.0000	55.0000	55.0000	55.0000	-1.061%	2	466	-23.091%
2026-08-19	54.1700	56.5000	54.1700	55.5900	+4.887%	11	468	-23.907%
2026-08-18	51.2700	53.0000	51.2700	53.0000	+20.729%	8	459	-20.189%
2026-08-17	46.0000	46.5900	43.9000	43.9000	-16.540%	8	454	-3.645%
2026-08-14	53.9500	54.5000	52.0000	52.6000	-7.800%	11	449	-19.582%
2026-08-13	48.2500	57.0500	47.5000	57.0500	+24.918%	26	440	-25.855%
2026-08-10	45.6700	45.6700	45.6700	45.6700	+1.489%	1	456	-7.379%
2026-08-07	47.7000	47.7000	45.0000	45.0000	+4.822%	3	455	-6.000%
2026-08-06	42.0000	43.0000	42.0000	42.9300	-4.366%	8	455	-1.468%
2026-08-05	45.0700	45.0700	44.6000	44.8900	+2.139%	52	451	-5.770%
2026-08-03	45.9000	45.9000	43.9500	43.9500	+5.649%	3	425	-3.754%
2026-07-30	37.6100	41.6000	37.6100	41.6000	-15.482%	6	426	+1.683%
2026-07-29	47.0500	49.5000	47.0500	49.2200	+19.466%	29	425	-14.059%
2026-07-28	41.7000	41.7000	41.2000	41.2000	+8.564%	16	407	+2.670%
2026-07-27	39.0000	39.0000	37.9500	37.9500	+30.862%	23	413	+11.462%
2026-07-23	29.0000	29.0000	29.0000	29.0000	-6.452%	2	393	+45.862%
2026-07-20	31.0000	31.0000	31.0000	31.0000	-4.025%	2	393	+36.452%
2026-07-16	33.0000	33.0000	32.3000	32.3000	-4.916%	11	391	+30.960%
2026-07-13	29.0000	34.2000	29.0000	33.9700	+38.653%	7	392	+24.522%
2026-07-09	24.4000	25.4900	24.0700	24.5000	-11.038%	6	390	+72.653%
2026-07-08	27.5400	27.5400	27.5400	27.5400	-19.166%	2	388	+53.595%
2026-07-07	34.3200	34.3200	33.7000	34.0700	+13.039%	11	388	+24.156%
2026-07-02	31.0000	31.0000	30.1400	30.1400	-3.645%	11	385	+40.345%
2026-07-01	31.0500	32.5000	30.9000	31.2800	+11.714%	7	385	+35.230%
2026-06-30	29.1000	29.1000	28.0000	28.0000	-6.667%	18	385	+51.071%
2026-06-29	33.4000	33.4000	30.0000	30.0000	+7.143%	5	367	+41.000%
2026-06-26	28.2800	30.4300	28.0000	28.0000	+12.000%	9	368	+51.071%
2026-06-25	25.4400	26.0800	24.1000	25.0000	-12.127%	15	368	+69.200%
2026-06-24	29.0600	29.0600	28.4500	28.4500	+0.176%	9	372	+48.682%
2026-06-23	30.6000	30.6000	28.4000	28.4000	+3.160%	2	380	+48.944%
2026-06-22	25.9000	28.2400	25.0000	27.5300	-3.943%	12	380	+53.651%
2026-06-18	28.4500	31.6000	27.1400	28.6600	-6.033%	20	390	+47.592%
2026-06-17	30.5000	30.5000	30.5000	30.5000	-8.955%	1	390	+38.689%
2026-06-16	33.5000	33.5000	33.5000	33.5000	+7.821%	4	390	+26.269%
2026-06-12	31.4500	31.4500	31.0000	31.0700	-3.599%	24	390	+36.144%
2026-06-11	32.7500	35.5000	32.2300	32.2300	-7.914%	10	368	+31.244%
2026-06-10	35.6000	35.8000	35.0000	35.0000	-9.771%	11	366	+20.857%
2026-06-09	40.1800	40.1800	37.7000	38.7900	-3.507%	5	361	+9.049%
2026-06-08	37.6000	40.2000	37.6000	40.2000	+3.077%	3	361	+5.224%
2026-06-05	42.1000	42.1000	38.9000	39.0000	-11.060%	25	360	+8.462%
2026-06-04	44.6000	44.6000	43.8500	43.8500	-2.121%	4	357	-3.535%
2026-06-03	45.3000	45.3000	43.6500	44.8000	-4.274%	9	357	-5.580%
2026-06-02	50.0000	50.0000	45.5000	46.8000	-26.875%	46	355	-9.615%
2026-06-01	59.0000	66.7600	59.0000	64.0000	+30.612%	29	329	-33.906%
2026-05-29	47.5000	51.0000	47.5000	49.0000	+11.923%	15	339	-13.673%
2026-05-28	46.4000	46.9000	43.7800	43.7800	+6.391%	5	332	-3.381%
2026-05-27	39.0100	44.3100	39.0100	41.1500	+2.363%	77	330	+2.795%
2026-05-26	45.0000	45.0000	40.1500	40.2000	-10.468%	6	324	+5.224%
2026-05-22	42.1300	45.0000	40.4200	44.9000	+11.692%	70	326	-5.791%
2026-05-21	41.8000	45.0000	39.0000	40.2000	-46.040%	82	298	+5.224%
2026-05-20	71.0000	76.5400	68.9000	74.5000	-14.171%	12	298	-43.221%
2026-05-19	88.5600	92.0000	86.8000	86.8000	+3.100%	16	268	-51.267%
2026-05-18	77.3000	84.1900	77.3000	84.1900	+8.913%	6	268	-49.757%
2026-05-15	73.8000	77.3000	73.8000	77.3000	+12.617%	3	268	-45.278%
2026-05-14	68.0500	68.6400	68.0500	68.6400	+8.952%	2	270	-38.374%
2026-05-13	64.0000	65.6600	61.4000	63.0000	-10.891%	18	272	-32.857%
2026-05-12	72.0500	72.0500	70.3000	70.7000	-3.810%	123	272	-40.170%
2026-05-11	75.2500	75.4000	73.0000	73.5000	-2.196%	7	272	-42.449%
2026-05-08	75.7100	78.6000	71.3700	75.1500	-7.016%	18	362	-43.713%
2026-05-07	81.7600	83.1000	80.3800	80.8200	+13.671%	29	355	-47.661%
2026-05-06	70.6300	74.9800	70.6300	71.1000	-4.743%	20	340	-40.506%
2026-05-05	79.3000	79.3000	74.6400	74.6400	-13.741%	2	338	-43.328%
2026-05-04	86.1000	86.5300	86.1000	86.5300	+13.037%	2	338	-51.115%
2026-05-01	79.7100	80.5100	74.0000	76.5500	+5.849%	9	334	-44.742%
2026-04-30	71.5000	72.7000	68.7000	72.3200	-7.282%	40	334	-41.510%
2026-04-28	78.0000	78.0000	78.0000	78.0000	+5.834%	1	324	-45.769%
2026-04-24	73.5200	73.7000	73.3000	73.7000	+12.657%	4	325	-42.605%
2026-04-23	69.9000	69.9000	65.4200	65.4200	-19.105%	6	324	-35.341%
2026-04-21	87.0000	87.0000	80.8700	80.8700	+4.659%	2	319	-47.694%
2026-04-20	75.4000	77.2700	75.0000	77.2700	+4.419%	30	319	-45.257%
2026-04-17	74.0000	74.0000	74.0000	74.0000	+3.641%	2	343	-42.838%
2026-04-16	71.4000	71.4000	71.4000	71.4000	-3.514%	1	343	-40.756%
2026-04-15	69.0000	74.0000	68.7500	74.0000	+20.757%	11	344	-42.838%
2026-04-14	68.0000	68.0000	61.2800	61.2800	-4.741%	13	349	-30.973%
2026-04-13	57.5000	64.3300	56.6000	64.3300	+23.712%	30	344	-34.245%
2026-04-10	56.4000	56.4000	50.0000	52.0000	-8.772%	6	322	-18.654%
2026-04-09	61.3000	61.3000	55.0000	57.0000	-16.176%	59	320	-25.789%
2026-04-08	75.0000	75.0000	68.0000	68.0000	-20.019%	6	299	-37.794%
2026-04-02	84.0000	85.0200	84.0000	85.0200	-7.587%	61	294	-50.247%
2026-03-26	92.0000	92.0000	92.0000	92.0000	-13.043%	2	294	-54.022%
2026-03-23	105.8000	105.8000	105.8000	105.8000	+1.467%	1	296	-60.019%
2026-03-20	105.2900	105.2900	104.2700	104.2700	+3.319%	2	297	-59.432%
2026-03-19	104.0800	104.0800	100.9200	100.9200	-17.279%	7	298	-58.086%
2026-03-06	122.0000	122.0000	122.0000	122.0000	+8.060%	16	295	-65.328%
2026-03-05	100.2000	112.9000	100.2000	112.9000	+18.842%	19	279	-62.533%
2026-03-04	92.3200	95.0000	89.6600	95.0000	+11.346%	6	290	-55.474%
2026-03-03	85.3200	85.3200	85.3200	85.3200	+2.944%	1	287	-50.422%
2026-03-02	74.7000	83.2800	74.7000	82.8800	+9.053%	8	288	-48.962%
2026-02-27	66.9000	76.0000	66.9000	76.0000	+9.321%	15	285	-44.342%
2026-02-26	70.0000	70.0000	69.5200	69.5200	+15.867%	6	296	-39.154%
2026-02-25	61.0000	61.0000	60.0000	60.0000	+12.360%	11	282	-29.500%
2026-02-24	59.0500	60.2900	53.4000	53.4000	+4.706%	52	282	-20.787%
2026-02-23	56.7800	56.7800	49.6000	51.0000	-19.048%	27	237	-17.059%
2026-02-20	63.7300	66.5000	63.0000	63.0000	-2.673%	3	215	-32.857%
2026-02-19	64.0000	64.7300	63.0100	64.7300	-5.227%	16	212	-34.652%
2026-02-18	68.5000	72.6000	67.3200	68.3000	+9.455%	57	212	-38.067%
2026-02-17	64.5000	64.7000	60.1200	62.4000	-13.633%	108	164	-32.212%
2026-02-13	72.2500	72.2500	72.2500	72.2500	+8.810%	1	61	-41.453%
2026-02-12	67.0000	67.0000	65.0000	66.4000	+1.420%	6	61	-36.295%
2026-02-11	69.0000	69.0000	62.7000	65.4700	-25.100%	3	60	-35.390%
2026-02-10	87.6000	87.6000	87.4100	87.4100	+5.313%	7	58	-51.607%
2026-02-09	80.0000	83.2500	80.0000	83.0000	+0.606%	5	51	-49.036%
2026-02-06	82.5000	82.5000	82.5000	82.5000	+1.115%	1	50	-48.727%
2026-02-05	81.5900	81.5900	81.5900	81.5900	-6.218%	1	49	-48.155%
2026-02-04	73.2900	88.4000	73.2900	87.0000	+8.750%	4	48	-51.379%
2026-02-03	96.0000	96.0000	77.6000	80.0000	-26.606%	9	49	-47.125%
2026-02-02	115.0000	115.0000	108.9000	109.0000	-9.917%	8	44	-61.193%
2026-01-30	121.0000	121.0000	121.0000	121.0000	+5.677%	1	45	-65.041%
2026-01-29	115.0000	115.8900	110.6300	114.5000	-17.626%	32	44	-63.057%
2026-01-27	139.0000	139.0000	139.0000	139.0000	-10.783%	3	26	-69.568%
2026-01-23	150.0000	155.8000	150.0000	155.8000	+14.114%	14	26	-72.850%
2026-01-22	136.5500	136.5500	136.5300	136.5300	-7.437%	2	16	-69.018%
2026-01-15	146.3300	147.5000	146.3300	147.5000	-1.667%	3	15	-71.322%
2026-01-14	169.0000	169.0000	150.0000	150.0000	-21.053%	3	13	-71.800%
2026-01-13	190.0000	190.0000	190.0000	190.0000	-11.381%	2	11	-77.737%
2026-01-12	214.4000	214.4000	214.4000	214.4000	+1.491%	1	11	-80.271%
2025-12-01	206.7500	211.2500	206.7500	211.2500	-6.791%	4	11	-79.976%
2025-11-25	227.5000	227.5000	226.5000	226.6400	+1.532%	4	7	-81.336%
2025-11-10	223.2200	223.2200	223.2200	223.2200	-7.665%	1	3	-81.050%
2025-11-03	241.7500	241.7500	241.7500	241.7500	+7.035%	1	1	-82.503%
2025-10-15	225.8600	225.8600	225.8600	225.8600	0.000%	1	1	-81.272%