Dark

INTU20280121C550
INTU Jan 21 2028 550.00 Call (INTU280121C00550000)
option OPRA

EOD

Aug 27, 2026

33.05-5.840%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.0500	33.0500	33.0500	33.0500	-5.840%	1	354	0.000%
2026-08-26	27.8500	38.0000	27.8500	35.1000	-13.333%	149	353	-5.840%
2026-08-25	45.1500	45.3000	40.5000	40.5000	-12.262%	15	422	-18.395%
2026-08-21	46.8500	46.8500	46.1600	46.1600	+2.806%	7	414	-28.401%
2026-08-20	45.5000	45.7500	44.9000	44.9000	+0.223%	7	407	-26.392%
2026-08-19	43.0000	45.6000	42.0000	44.8000	+17.895%	156	400	-26.228%
2026-08-11	38.0000	38.0000	36.5000	38.0000	+4.597%	379	322	-13.026%
2026-08-10	36.3300	36.3300	36.3300	36.3300	-4.395%	4	445	-9.028%
2026-08-07	38.0000	38.0000	38.0000	38.0000	+12.260%	1	442	-13.026%
2026-07-30	33.8500	33.8500	33.8500	33.8500	-12.283%	1	443	-2.363%
2026-07-29	36.9500	38.5900	36.9500	38.5900	+51.631%	3	443	-14.356%
2026-07-23	25.4500	25.4500	25.4500	25.4500	+8.668%	1	443	+29.862%
2026-07-10	23.4200	23.4200	23.4200	23.4200	+20.909%	1	444	+41.119%
2026-07-09	19.3700	19.3700	19.3700	19.3700	-19.292%	1	444	+70.625%
2026-06-26	24.0000	24.0000	24.0000	24.0000	+8.597%	4	444	+37.708%
2026-06-18	22.1000	22.1000	22.1000	22.1000	-20.130%	1	448	+49.548%
2026-06-16	27.6700	27.6700	27.6700	27.6700	+9.584%	1	448	+19.443%
2026-06-12	25.8500	25.8500	25.2000	25.2500	-18.993%	9	448	+30.891%
2026-06-09	32.0000	32.0000	31.1700	31.1700	-5.831%	3	449	+6.031%
2026-06-08	31.4000	33.1000	31.4000	33.1000	-4.058%	3	449	-0.151%
2026-06-04	37.4200	37.4200	34.5000	34.5000	-7.754%	3	447	-4.203%
2026-06-03	37.4000	37.4000	37.4000	37.4000	-3.633%	1	444	-11.631%
2026-06-02	39.0000	39.0000	38.8100	38.8100	-31.249%	8	444	-14.842%
2026-06-01	50.2000	56.5000	50.2000	56.4500	+37.181%	30	441	-41.453%
2026-05-29	36.8000	41.1500	36.8000	41.1500	+17.571%	4	435	-19.684%
2026-05-28	32.5000	35.0000	32.5000	35.0000	+0.287%	6	434	-5.571%
2026-05-27	35.5000	35.5000	34.8000	34.9000	+0.432%	8	434	-5.301%
2026-05-26	34.7500	34.7500	34.7500	34.7500	+4.700%	1	433	-4.892%
2026-05-22	34.9400	34.9400	33.1900	33.1900	-1.161%	9	433	-0.422%
2026-05-21	34.0000	34.1000	32.8000	33.5800	-47.531%	13	420	-1.578%
2026-05-15	64.0000	64.0000	64.0000	64.0000	+15.628%	1	420	-48.359%
2026-05-14	55.3500	55.3500	55.3500	55.3500	+7.476%	1	421	-40.289%
2026-05-13	51.5000	51.5000	51.5000	51.5000	-11.360%	5	421	-35.825%
2026-05-12	58.4000	58.4000	58.1000	58.1000	-7.410%	6	421	-43.115%
2026-05-11	62.8400	62.8400	62.7500	62.7500	-1.800%	3	421	-47.331%
2026-05-01	64.1000	64.8000	63.8000	63.9000	+12.105%	13	413	-48.279%
2026-04-24	57.0000	57.0000	57.0000	57.0000	+0.529%	100	413	-42.018%
2026-04-23	57.4500	57.4500	55.5800	56.7000	-16.605%	4	513	-41.711%
2026-04-22	67.9900	67.9900	67.9900	67.9900	+1.236%	2	513	-51.390%
2026-04-21	72.0100	72.0100	67.1600	67.1600	+8.148%	11	521	-50.789%
2026-04-20	61.6000	62.1000	61.6000	62.1000	+0.976%	2	521	-46.779%
2026-04-17	60.5000	63.8800	60.5000	61.5000	+3.885%	132	519	-46.260%
2026-04-16	59.0000	59.5000	59.0000	59.2000	-2.951%	125	389	-44.172%
2026-04-15	60.5000	61.0000	60.5000	61.0000	+23.357%	125	264	-45.820%
2026-04-13	46.0000	49.4500	46.0000	49.4500	+18.104%	101	150	-33.165%
2026-04-10	41.8700	41.8700	41.8600	41.8700	-6.769%	10	50	-21.065%
2026-04-09	48.3000	48.3000	44.9000	44.9100	-23.648%	8	50	-26.408%
2026-04-08	59.0500	59.0500	58.8200	58.8200	-9.508%	4	46	-43.812%
2026-04-06	65.0000	65.0000	65.0000	65.0000	-7.618%	1	45	-49.154%
2026-04-01	70.3600	70.3600	70.3600	70.3600	-3.152%	10	45	-53.027%
2026-03-31	77.0000	77.0000	72.6500	72.6500	+8.433%	11	35	-54.508%
2026-03-27	67.0000	67.0000	67.0000	67.0000	-17.791%	2	29	-50.672%
2026-03-18	81.5000	81.5000	81.5000	81.5000	+9.838%	1	31	-59.448%
2026-03-03	74.2000	74.2000	74.2000	74.2000	+9.520%	1	32	-55.458%
2026-03-02	67.7500	67.7500	67.7500	67.7500	+18.860%	1	31	-51.218%
2026-02-27	57.0000	57.0000	57.0000	57.0000	+11.546%	1	32	-42.018%
2026-02-25	51.1000	51.1000	51.1000	51.1000	+14.574%	1	32	-35.323%
2026-02-24	46.0000	46.0800	44.6000	44.6000	+1.364%	6	32	-25.897%
2026-02-23	41.5000	44.0000	41.5000	44.0000	-15.466%	6	32	-24.886%
2026-02-19	52.0500	52.0500	52.0500	52.0500	+2.340%	1	27	-36.503%
2026-02-17	51.2000	51.2000	50.8600	50.8600	-2.192%	2	27	-35.018%
2026-02-12	52.0000	52.0000	52.0000	52.0000	0.000%	3	25	-36.442%
2026-02-11	52.0000	52.0000	52.0000	52.0000	-14.754%	1	25	-36.442%
2026-02-10	61.0000	61.0000	61.0000	61.0000	-4.344%	1	25	-45.820%
2026-02-09	63.7700	63.7700	63.7700	63.7700	-3.946%	1	25	-48.173%
2026-02-05	66.3900	66.3900	66.3900	66.3900	+6.054%	1	25	-50.218%
2026-02-03	72.5000	72.5000	62.6000	62.6000	-32.825%	13	25	-47.204%
2026-02-02	93.1900	93.1900	93.1900	93.1900	-1.740%	1	23	-64.535%
2026-01-30	95.2000	95.2000	94.8400	94.8400	+2.198%	2	23	-65.152%
2026-01-29	98.0200	98.0200	90.4800	92.8000	-14.296%	5	24	-64.386%
2026-01-21	108.2800	108.2800	108.2800	108.2800	-1.249%	1	21	-69.477%
2026-01-20	109.6500	109.6500	109.6500	109.6500	-11.573%	8	21	-69.859%
2026-01-15	124.0000	124.0000	124.0000	124.0000	-21.519%	1	13	-73.347%
2026-01-13	158.0000	158.0000	158.0000	158.0000	-20.202%	1	12	-79.082%
2025-10-07	198.0000	198.0000	198.0000	198.0000	+4.046%	1	12	-83.308%
2025-09-16	189.4000	190.4000	189.4000	190.3000	0.000%	24	12	-82.633%