Dark

INTU20280121C600
INTU Jan 21 2028 600.00 Call (INTU280121C00600000)
option OPRA

EOD

Aug 27, 2026

26.80-2.011%(-0.55)792

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.0000	28.4000	25.0000	26.8000	-2.011%	792	670	0.000%
2026-08-26	24.7700	28.8500	24.7700	27.3500	-18.114%	81	859	-2.011%
2026-08-25	36.3000	37.8300	33.4000	33.4000	-15.954%	35	865	-19.760%
2026-08-24	39.0000	39.9000	39.0000	39.7400	+3.221%	3	881	-32.562%
2026-08-21	37.3000	38.5000	37.3000	38.5000	+10.442%	3	881	-30.390%
2026-08-18	35.0000	35.0000	34.8600	34.8600	+19.384%	3	881	-23.121%
2026-08-17	29.2000	29.2000	29.2000	29.2000	-17.978%	1	881	-8.219%
2026-08-14	36.0300	36.0300	35.6000	35.6000	-13.298%	13	880	-24.719%
2026-08-13	32.2500	41.0600	32.2500	41.0600	+36.867%	11	868	-34.730%
2026-08-10	30.1000	30.1000	30.0000	30.0000	-5.183%	2	864	-10.667%
2026-08-07	30.7000	31.6800	30.7000	31.6400	+9.481%	21	863	-15.297%
2026-08-06	29.1800	29.5000	28.4000	28.9000	-3.923%	21	845	-7.266%
2026-08-05	30.2300	31.3800	30.0000	30.0800	+0.906%	42	861	-10.904%
2026-08-04	30.0000	30.0000	29.8100	29.8100	-2.198%	101	859	-10.097%
2026-08-03	30.2500	30.5000	29.8000	30.4800	+10.917%	153	782	-12.073%
2026-07-31	26.0100	27.5000	25.9300	27.4800	+7.344%	109	648	-2.475%
2026-07-30	27.0000	28.0000	25.6000	25.6000	-24.484%	250	561	+4.688%
2026-07-29	33.9000	33.9000	32.9700	33.9000	+23.273%	9	418	-20.944%
2026-07-28	27.5000	27.5000	27.5000	27.5000	+7.843%	2	420	-2.545%
2026-07-27	26.0000	26.0000	25.5000	25.5000	+15.124%	102	420	+5.098%
2026-07-24	22.0000	22.1500	22.0000	22.1500	+10.750%	101	322	+20.993%
2026-07-23	20.0000	20.0000	20.0000	20.0000	+2.564%	1	243	+34.000%
2026-07-20	19.5000	19.5000	19.5000	19.5000	-15.217%	1	243	+37.436%
2026-07-17	23.0000	23.0000	23.0000	23.0000	+10.206%	30	244	+16.522%
2026-07-16	20.8700	20.8700	20.8700	20.8700	-13.042%	2	244	+28.414%
2026-07-13	19.0500	24.0000	19.0500	24.0000	+32.597%	14	242	+11.667%
2026-07-08	19.0200	19.0200	18.1000	18.1000	-22.284%	4	241	+48.066%
2026-07-07	22.8000	23.2900	22.5000	23.2900	+10.905%	7	238	+15.071%
2026-07-06	21.4000	21.4000	21.0000	21.0000	+0.239%	2	236	+27.619%
2026-07-02	21.0000	21.0000	20.5000	20.9500	-2.558%	11	237	+27.924%
2026-07-01	21.0000	21.9000	21.0000	21.5000	+14.667%	29	237	+24.651%
2026-06-30	19.5000	20.0000	18.3000	18.7500	-7.178%	49	262	+42.933%
2026-06-29	20.0000	20.2000	20.0000	20.2000	+2.227%	9	271	+32.673%
2026-06-26	18.8900	19.9500	18.8900	19.7600	+16.235%	8	266	+35.628%
2026-06-25	16.9500	17.5000	16.9500	17.0000	-8.108%	13	261	+57.647%
2026-06-24	18.5000	18.5000	18.5000	18.5000	-1.333%	1	253	+44.865%
2026-06-23	19.0000	19.0000	18.3700	18.7500	+4.167%	6	252	+42.933%
2026-06-22	19.9500	19.9500	16.1500	18.0000	-9.091%	17	247	+48.889%
2026-06-18	19.7000	19.8000	18.3000	19.8000	-15.021%	22	213	+35.354%
2026-06-17	22.0000	23.3000	22.0000	23.3000	+1.836%	7	213	+15.021%
2026-06-16	23.0000	23.5000	22.4900	22.8800	-4.268%	20	213	+17.133%
2026-06-15	24.0000	24.0000	23.9000	23.9000	+10.648%	14	199	+12.134%
2026-06-12	21.6000	21.6000	21.6000	21.6000	-3.139%	2	198	+24.074%
2026-06-11	23.7000	23.7000	22.3000	22.3000	-8.980%	11	198	+20.179%
2026-06-10	24.5000	24.9000	22.9000	24.5000	-16.038%	14	191	+9.388%
2026-06-09	27.1100	29.1800	27.1100	29.1800	+3.549%	5	180	-8.156%
2026-06-08	26.9000	28.1800	26.8800	28.1800	+3.489%	9	179	-4.897%
2026-06-05	27.9000	27.9000	26.9900	27.2300	-6.103%	27	179	-1.579%
2026-06-04	31.0000	31.0500	29.0000	29.0000	-5.537%	26	182	-7.586%
2026-06-03	32.0000	32.0000	30.7000	30.7000	-1.854%	8	191	-12.704%
2026-06-02	34.9900	35.0000	31.2800	31.2800	-32.731%	22	187	-14.322%
2026-06-01	42.1900	48.1000	42.1900	46.5000	+43.519%	6	173	-42.366%
2026-05-29	32.7700	35.3900	32.0000	32.4000	-0.917%	13	174	-17.284%
2026-05-28	32.7000	32.7000	32.7000	32.7000	+15.548%	1	174	-18.043%
2026-05-27	26.2000	29.4000	26.2000	28.3000	+3.663%	12	173	-5.300%
2026-05-26	28.0000	29.0000	27.1000	27.3000	-9.000%	23	165	-1.832%
2026-05-22	27.5200	30.5000	27.2200	30.0000	+9.051%	37	158	-10.667%
2026-05-21	42.0000	42.0000	26.5000	27.5100	-48.761%	60	153	-2.581%
2026-05-20	54.0100	54.0100	52.5000	53.6900	-15.382%	3	153	-50.084%
2026-05-19	64.4000	65.1500	63.4500	63.4500	+6.926%	4	132	-57.762%
2026-05-18	57.6600	59.3400	57.6600	59.3400	+11.751%	2	132	-54.837%
2026-05-15	52.0000	53.1000	51.0000	53.1000	+14.194%	5	132	-49.529%
2026-05-14	46.5000	46.5000	46.5000	46.5000	+10.399%	1	135	-42.366%
2026-05-13	46.3100	46.3100	42.1200	42.1200	-13.333%	6	138	-36.372%
2026-05-12	49.4500	49.4500	48.6000	48.6000	-4.425%	2	138	-44.856%
2026-05-11	49.7700	51.6100	49.7700	50.8500	-1.929%	6	138	-47.296%
2026-05-08	50.6000	52.2000	48.8700	51.8500	-5.176%	25	139	-48.312%
2026-05-07	56.7000	57.1100	54.6800	54.6800	+10.576%	33	127	-50.988%
2026-05-06	48.6800	50.7800	48.6800	49.4500	-2.446%	4	116	-45.804%
2026-05-05	54.8000	54.8000	50.6900	50.6900	-13.291%	2	116	-47.130%
2026-05-04	58.4600	58.4600	58.4600	58.4600	+11.035%	1	116	-54.157%
2026-05-01	55.7100	55.7100	51.5000	52.6500	+7.691%	7	117	-49.098%
2026-04-30	46.4000	49.0100	46.4000	48.8900	-8.617%	45	117	-45.183%
2026-04-28	53.9300	53.9300	52.5000	53.5000	+16.812%	6	98	-49.907%
2026-04-23	46.0800	46.0800	45.8000	45.8000	-22.373%	5	100	-41.485%
2026-04-21	59.0000	59.0000	59.0000	59.0000	+16.832%	1	102	-54.576%
2026-04-17	50.5000	50.5000	50.5000	50.5000	+3.061%	1	102	-46.931%
2026-04-16	49.0000	49.0000	49.0000	49.0000	-2.000%	1	101	-45.306%
2026-04-15	44.8000	50.0000	44.8000	50.0000	+20.482%	6	101	-46.400%
2026-04-14	41.2500	41.5000	41.1500	41.5000	-3.354%	5	103	-35.422%
2026-04-13	39.5400	42.9400	39.5400	42.9400	+23.746%	17	100	-37.587%
2026-04-10	34.2500	35.0000	33.6800	34.7000	-2.801%	9	89	-22.767%
2026-04-09	39.3000	39.3000	35.7000	35.7000	-18.864%	17	86	-24.930%
2026-04-08	48.0000	48.0000	44.0000	44.0000	-21.429%	2	85	-39.091%
2026-04-02	60.0000	60.0000	56.0000	56.0000	+1.266%	3	81	-52.143%
2026-03-27	55.0000	55.9000	55.0000	55.3000	-14.010%	4	81	-51.537%
2026-03-26	64.3100	64.3100	64.3100	64.3100	+13.984%	1	81	-58.327%
2026-03-25	56.4200	56.4200	56.4200	56.4200	-23.238%	9	81	-52.499%
2026-03-20	73.5000	73.5000	73.5000	73.5000	0.000%	5	81	-63.537%
2026-03-17	76.0500	78.0000	73.5000	73.5000	-2.000%	13	81	-63.537%
2026-03-10	75.0000	75.0000	75.0000	75.0000	-5.838%	1	81	-64.267%
2026-03-09	79.4000	79.6500	79.4000	79.6500	+3.833%	5	80	-66.353%
2026-03-05	72.1800	76.7100	72.1800	76.7100	+33.177%	17	85	-65.063%
2026-03-03	50.0000	57.6000	50.0000	57.6000	+4.727%	16	87	-53.472%
2026-03-02	55.0000	55.0000	55.0000	55.0000	+14.037%	10	87	-51.273%
2026-02-27	46.5000	49.1000	46.0000	48.2300	-0.965%	20	97	-44.433%
2026-02-26	49.3000	49.5000	47.6000	48.7000	+21.235%	24	98	-44.969%
2026-02-25	38.9000	40.1700	38.9000	40.1700	+12.144%	25	123	-33.284%
2026-02-24	38.5100	38.5100	35.8200	35.8200	+5.353%	3	123	-25.181%
2026-02-23	35.5000	35.5000	32.0000	34.0000	-18.072%	35	122	-21.176%
2026-02-20	42.0200	42.1500	41.5000	41.5000	-7.572%	7	102	-35.422%
2026-02-18	41.1000	46.3800	41.1000	44.9000	+8.559%	19	97	-40.312%
2026-02-17	41.4000	41.4000	40.5000	41.3600	-3.814%	26	99	-35.203%
2026-02-12	43.0000	43.0000	43.0000	43.0000	+0.939%	7	110	-37.674%
2026-02-11	44.0000	44.0000	39.0000	42.6000	-12.346%	45	105	-37.089%
2026-02-10	53.2300	53.2300	48.6000	48.6000	-10.000%	11	63	-44.856%
2026-02-06	54.0000	54.0000	54.0000	54.0000	+0.935%	1	52	-50.370%
2026-02-05	59.7000	59.7000	53.5000	53.5000	-6.140%	11	51	-49.907%
2026-02-04	57.0000	57.0000	57.0000	57.0000	+11.765%	11	45	-52.982%
2026-02-03	53.3000	54.8200	51.0000	51.0000	-33.766%	13	34	-47.451%
2026-01-30	77.0000	77.0000	77.0000	77.0000	+4.719%	1	21	-65.195%
2026-01-29	73.5300	73.5300	73.5300	73.5300	-27.349%	1	20	-63.552%
2026-01-27	98.0000	101.2100	98.0000	101.2100	+4.664%	2	20	-73.520%
2026-01-22	96.7000	96.7000	96.7000	96.7000	+7.444%	1	19	-72.285%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-0.332%	1	20	-70.222%
2026-01-20	90.3000	90.3000	90.3000	90.3000	-14.000%	1	19	-70.321%
2026-01-15	106.1600	107.0000	105.0000	105.0000	-1.869%	4	18	-74.476%
2026-01-14	119.8900	119.8900	107.0000	107.0000	-18.939%	3	14	-74.953%
2026-01-13	132.0000	132.0000	132.0000	132.0000	-26.667%	1	11	-79.697%
2025-10-29	180.0000	180.0000	180.0000	180.0000	0.000%	10	10	-85.111%