Dark

INTU20280121P300
INTU Jan 21 2028 300.00 Put (INTU280121P00300000)
option OPRA

EOD

Aug 27, 2026

49.84+0.585%(+0.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	51.1100	51.1100	49.8400	49.8400	+0.585%	6	271	0.000%
2026-08-26	53.2500	53.2500	49.5500	49.5500	-0.900%	22	265	+0.585%
2026-08-25	50.2000	50.2000	49.3400	50.0000	+2.041%	12	246	-0.320%
2026-08-24	49.0000	49.0000	49.0000	49.0000	-4.558%	5	243	+1.714%
2026-08-19	52.5000	52.5000	51.3400	51.3400	-4.216%	38	240	-2.922%
2026-08-18	53.6000	53.6000	53.6000	53.6000	-3.562%	1	206	-7.015%
2026-08-13	55.5800	55.5800	55.5800	55.5800	-14.029%	1	207	-10.327%
2026-08-10	64.6500	64.6500	64.6500	64.6500	+1.891%	1	207	-22.908%
2026-08-07	62.0000	63.4500	62.0000	63.4500	-0.704%	2	206	-21.450%
2026-07-29	68.0000	68.0000	63.9000	63.9000	-10.629%	5	204	-22.003%
2026-07-27	71.9300	72.0200	71.5000	71.5000	-7.143%	6	207	-30.294%
2026-07-24	77.0500	77.4900	76.5700	77.0000	-3.327%	4	211	-35.273%
2026-07-23	80.5000	80.5000	79.6500	79.6500	+2.907%	2	207	-37.426%
2026-07-21	78.5000	78.5000	77.4000	77.4000	-14.010%	3	208	-35.607%
2026-06-30	93.3200	93.3200	90.0100	90.0100	-4.245%	10	207	-44.628%
2026-06-25	94.0000	94.0000	94.0000	94.0000	+1.402%	1	197	-46.979%
2026-06-23	92.7000	92.7000	92.7000	92.7000	-3.438%	2	196	-46.235%
2026-06-22	94.4900	96.0000	94.4900	96.0000	+4.121%	5	194	-48.083%
2026-06-18	92.4000	92.7300	92.0800	92.2000	+6.099%	16	192	-45.944%
2026-06-17	86.9000	86.9000	86.9000	86.9000	+0.929%	1	192	-42.647%
2026-06-15	86.1000	86.1000	86.1000	86.1000	-3.324%	1	192	-42.114%
2026-06-12	88.8000	91.0500	88.8000	89.0600	+1.435%	426	191	-44.038%
2026-06-11	84.0000	87.8000	84.0000	87.8000	+4.276%	8	605	-43.235%
2026-06-10	81.9800	84.6600	81.9800	84.2000	+6.219%	6	606	-40.808%
2026-06-09	79.3100	79.8000	79.2700	79.2700	+2.562%	5	601	-37.126%
2026-06-08	79.9500	79.9500	77.2900	77.2900	-1.792%	7	605	-35.516%
2026-06-05	78.0000	79.0000	78.0000	78.7000	+4.668%	3	598	-36.671%
2026-06-04	73.5000	76.1000	73.5000	75.1900	+1.485%	10	599	-33.715%
2026-06-03	74.0900	74.0900	74.0900	74.0900	+5.541%	1	592	-32.730%
2026-06-02	69.9500	71.6000	69.9500	70.2000	+13.445%	4	593	-29.003%
2026-06-01	62.5500	62.5500	61.8800	61.8800	-14.294%	2	590	-19.457%
2026-05-28	72.0000	72.2000	72.0000	72.2000	-3.087%	2	590	-30.970%
2026-05-27	74.5000	74.5000	74.5000	74.5000	-0.348%	1	590	-33.101%
2026-05-26	72.2000	75.4000	72.2000	74.7600	+5.015%	29	591	-33.333%
2026-05-22	71.9900	71.9900	71.1900	71.1900	-3.143%	13	567	-29.990%
2026-05-21	72.4000	74.6000	72.4000	73.5000	+38.836%	55	574	-32.190%
2026-05-20	52.1000	52.9400	52.1000	52.9400	+10.522%	22	574	-5.856%
2026-05-15	48.4200	48.4200	47.9000	47.9000	-5.523%	4	514	+4.050%
2026-05-14	50.7000	50.7000	50.7000	50.7000	+1.400%	1	512	-1.696%
2026-05-08	49.9000	50.0400	49.9000	50.0000	+9.481%	101	511	-0.320%
2026-05-04	45.7500	45.7500	45.5900	45.6700	-8.842%	47	410	+9.131%
2026-04-30	50.1000	50.1000	50.1000	50.1000	+0.200%	1	363	-0.519%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-3.382%	20	362	-0.320%
2026-04-24	51.7500	51.7500	51.7500	51.7500	-2.174%	50	342	-3.691%
2026-04-23	52.9000	52.9000	52.9000	52.9000	+13.155%	1	292	-5.784%
2026-04-22	46.7500	46.7500	46.7500	46.7500	+1.190%	1	291	+6.610%
2026-04-21	46.2000	46.2000	46.2000	46.2000	-7.229%	1	291	+7.879%
2026-04-17	49.5000	49.8000	49.5000	49.8000	-0.994%	43	291	+0.080%
2026-04-16	50.2000	50.3000	50.2000	50.3000	-17.338%	2	252	-0.915%
2026-04-10	57.0000	61.0200	57.0000	60.8500	+18.964%	4	250	-18.094%
2026-04-09	51.1500	51.1500	51.1500	51.1500	+10.000%	1	247	-2.561%
2026-04-08	46.1500	46.5000	46.1500	46.5000	+11.244%	2	247	+7.183%
2026-04-06	41.7000	41.8000	41.7000	41.8000	+3.722%	10	246	+19.234%
2026-04-02	40.5000	40.5000	40.3000	40.3000	-0.494%	2	248	+23.672%
2026-04-01	41.0000	41.0000	40.5000	40.5000	+4.705%	2	248	+23.062%
2026-03-31	38.6800	38.6800	38.6800	38.6800	+2.599%	5	246	+28.852%
2026-03-24	37.4100	37.7000	37.4100	37.7000	+3.344%	10	246	+32.202%
2026-03-20	36.4800	36.4800	36.4800	36.4800	-1.405%	5	237	+36.623%
2026-03-16	37.0000	37.0000	37.0000	37.0000	+1.370%	1	237	+34.703%
2026-03-11	36.5000	36.5000	36.5000	36.5000	+4.885%	1	238	+36.548%
2026-03-06	34.7500	34.8000	34.7400	34.8000	-22.667%	6	239	+43.218%
2026-02-27	46.3300	46.3300	44.4700	45.0000	-3.702%	6	240	+10.756%
2026-02-26	46.7300	46.7300	46.7300	46.7300	-13.463%	1	240	+6.655%
2026-02-25	54.0000	54.0000	54.0000	54.0000	-3.743%	1	239	-7.704%
2026-02-23	49.9000	56.1000	49.9000	56.1000	+17.635%	194	239	-11.159%
2026-02-19	47.5000	47.6900	47.5000	47.6900	+2.076%	3	47	+4.508%
2026-02-18	46.7200	46.7200	46.7200	46.7200	-2.463%	1	44	+6.678%
2026-02-17	48.0000	48.0000	47.9000	47.9000	+14.048%	2	43	+4.050%
2026-02-12	42.0000	42.0000	42.0000	42.0000	+40.000%	1	41	+18.667%
2026-02-09	28.0000	31.5000	28.0000	30.0000	-2.185%	6	40	+66.133%
2026-02-05	30.6400	30.6700	30.6400	30.6700	-10.817%	2	38	+62.504%
2026-02-04	33.0100	34.6500	29.8000	34.3900	+12.570%	30	40	+44.926%
2026-02-03	24.9500	31.9900	24.9500	30.5500	+48.085%	12	10	+63.142%
2026-02-02	20.5900	20.6300	20.5900	20.6300	+2.382%	2	10	+141.590%
2026-01-30	20.1500	20.1500	20.1500	20.1500	-0.543%	1	10	+147.345%
2026-01-29	19.6400	20.4000	19.6400	20.2600	+39.244%	7	10	+146.002%
2026-01-27	14.5500	14.5500	14.5500	14.5500	+6.672%	4	5	+242.543%
2026-01-26	13.6400	13.6400	13.6400	13.6400	-6.639%	2	3	+265.396%
2026-01-23	14.6100	14.6100	14.6100	14.6100	-6.346%	1	1	+241.136%
2026-01-22	15.6000	15.6000	15.6000	15.6000	0.000%	1	1	+219.487%