Dark

ADI20260116C230
ADI Jan 16 2026 230.00 Call (ADI260116C00230000)
option OPRA

EOD

May 14, 2025

23.70+0.424%(+0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	23.20	23.70	23.20	23.70	+0.424%	20	1,116	0.000%
2025-05-13	23.80	23.80	23.60	23.60	+48.708%	13	1,125	+0.424%
2025-05-09	15.87	15.87	15.87	15.87	+17.556%	6	1,138	+49.338%
2025-05-08	13.50	13.50	13.50	13.50	+11.020%	1	1,135	+75.556%
2025-05-07	11.50	12.16	11.50	12.16	+12.593%	2	1,135	+94.901%
2025-05-06	11.10	11.10	10.80	10.80	-10.744%	3	1,136	+119.444%
2025-05-05	12.11	12.11	12.10	12.10	+3.419%	4	1,137	+95.868%
2025-05-02	11.70	11.70	11.70	11.70	+14.706%	6	1,141	+102.564%
2025-04-30	9.84	10.20	9.83	10.20	+1.898%	34	1,142	+132.353%
2025-04-29	10.15	10.15	10.01	10.01	-2.816%	5	1,135	+136.763%
2025-04-28	10.30	10.30	10.30	10.30	-14.876%	1	1,135	+130.097%
2025-04-24	12.59	12.64	12.10	12.10	+70.423%	44	1,135	+95.868%
2025-04-22	6.70	7.10	6.70	7.10	-10.127%	42	1,147	+233.803%
2025-04-14	7.90	7.90	7.90	7.90	-4.819%	50	1,122	+200.000%
2025-04-10	8.30	8.34	7.55	8.30	-28.694%	193	1,072	+185.542%
2025-04-09	11.64	11.64	11.64	11.64	+74.251%	1	934	+103.608%
2025-04-08	6.68	6.68	6.68	6.68	+2.769%	1	935	+254.790%
2025-04-07	6.70	6.70	6.50	6.50	+18.182%	59	934	+264.615%
2025-04-04	6.20	6.50	5.50	5.50	-21.316%	178	953	+330.909%
2025-04-03	9.62	9.62	6.99	6.99	-43.171%	175	988	+239.056%
2025-04-02	12.30	12.30	12.30	12.30	+2.500%	1	887	+92.683%
2025-04-01	12.00	12.00	12.00	12.00	-2.280%	49	886	+97.500%
2025-03-31	12.26	12.28	12.26	12.28	-26.024%	5	930	+92.997%
2025-03-24	16.60	16.60	16.60	16.60	+18.571%	1	935	+42.771%
2025-03-21	14.00	14.00	14.00	14.00	-20.000%	802	937	+69.286%
2025-03-19	17.50	17.50	17.50	17.50	+0.575%	5	537	+35.429%
2025-03-18	17.40	17.40	17.40	17.40	+2.353%	1	537	+36.207%
2025-03-17	16.85	17.00	16.85	17.00	-1.449%	121	537	+39.412%
2025-03-14	17.25	17.25	17.25	17.25	-0.289%	10	418	+37.391%
2025-03-12	17.30	17.30	17.30	17.30	-26.383%	1	413	+36.994%
2025-03-07	23.50	23.50	23.50	23.50	-12.313%	14	413	+0.851%
2025-03-04	27.90	27.90	26.80	26.80	-9.153%	2	411	-11.567%
2025-02-27	29.50	29.50	29.50	29.50	-6.646%	1	411	-19.661%
2025-02-25	31.60	31.60	31.60	31.60	-14.595%	1	412	-25.000%
2025-02-20	37.00	37.00	37.00	37.00	+32.143%	7	412	-35.946%
2025-02-19	28.00	28.00	28.00	28.00	+32.075%	1	405	-15.357%
2025-02-18	21.25	21.25	21.00	21.20	+12.766%	13	405	+11.792%
2025-02-14	18.78	19.40	18.77	18.80	+16.625%	104	369	+26.064%
2025-02-13	16.00	16.12	15.80	16.12	+8.919%	3	367	+47.022%
2025-02-12	14.30	14.80	14.30	14.80	-4.516%	13	367	+60.135%
2025-02-10	15.60	15.60	15.50	15.50	-1.022%	38	362	+52.903%
2025-02-07	15.60	15.72	15.56	15.66	-4.512%	100	355	+51.341%
2025-02-06	16.80	16.80	16.40	16.40	+0.367%	7	377	+44.512%
2025-02-05	16.20	16.34	16.20	16.34	-0.970%	4	370	+45.043%
2025-02-04	16.50	16.50	16.50	16.50	+1.227%	6	367	+43.636%
2025-02-03	17.10	17.10	16.30	16.30	-14.660%	6	361	+45.399%
2025-01-31	19.70	19.70	19.10	19.10	-4.975%	6	361	+24.084%
2025-01-27	22.30	22.30	20.10	20.10	-14.831%	15	361	+17.910%
2025-01-24	24.20	24.20	23.60	23.60	-9.301%	20	368	+0.424%
2025-01-22	26.01	26.02	26.01	26.02	+10.395%	50	358	-8.916%
2025-01-15	23.48	23.61	23.17	23.57	+11.179%	52	408	+0.552%
2025-01-14	21.20	21.20	21.20	21.20	-0.935%	4	381	+11.792%
2025-01-10	24.10	24.10	21.40	21.40	-11.570%	166	379	+10.748%
2025-01-08	22.00	24.20	22.00	24.20	+0.415%	9	406	-2.066%
2025-01-07	24.10	24.10	24.10	24.10	+8.072%	1	406	-1.660%
2025-01-03	22.30	22.30	22.30	22.30	+10.780%	2	407	+6.278%
2025-01-02	20.30	20.30	20.13	20.13	-3.684%	6	408	+17.735%
2024-12-31	20.90	20.90	20.90	20.90	-4.128%	1	402	+13.397%
2024-12-23	21.80	21.80	21.80	21.80	+8.189%	1	402	+8.716%
2024-12-19	19.50	20.50	19.50	20.15	-9.234%	11	401	+17.618%
2024-12-13	22.20	22.20	22.20	22.20	-8.642%	2	405	+6.757%
2024-12-12	24.30	24.30	24.30	24.30	+6.067%	7	404	-2.469%
2024-12-05	22.91	22.91	22.91	22.91	-8.652%	3	397	+3.448%
2024-12-04	25.20	25.20	25.08	25.08	+17.746%	3	394	-5.502%
2024-11-19	21.00	21.30	21.00	21.30	-8.740%	2	391	+11.268%
2024-11-13	24.63	24.63	23.34	23.34	-23.173%	8	393	+1.542%
2024-10-21	30.38	30.38	30.38	30.38	-7.939%	1	391	-21.988%
2024-10-16	33.00	33.00	33.00	33.00	+2.804%	1	390	-28.182%
2024-10-07	33.13	33.13	32.10	32.10	-3.313%	9	391	-26.168%
2024-09-13	33.20	33.20	33.20	33.20	+7.097%	18	392	-28.614%
2024-09-12	31.00	31.00	31.00	31.00	-3.427%	9	384	-23.548%
2024-09-11	32.10	32.10	32.10	32.10	+12.632%	19	393	-26.168%
2024-09-06	28.54	28.56	27.95	28.50	-9.810%	66	374	-16.842%
2024-09-05	31.60	31.70	31.60	31.60	-1.863%	12	407	-25.000%
2024-09-04	32.40	32.40	32.10	32.20	+4.005%	11	406	-26.398%
2024-09-03	30.90	30.96	30.90	30.96	-14.000%	19	406	-23.450%
2024-08-21	36.44	36.44	36.00	36.00	+11.111%	74	425	-34.167%
2024-08-20	32.40	32.40	32.40	32.40	+29.600%	5	359	-26.852%
2024-08-07	25.00	25.00	25.00	25.00	-29.379%	33	359	-5.200%
2024-08-01	35.40	35.40	35.40	35.40	+0.568%	3	379	-33.051%
2024-07-29	34.80	35.20	34.80	35.20	+1.734%	45	379	-32.670%
2024-07-24	34.60	34.60	34.60	34.60	-16.767%	1	380	-31.503%
2024-07-18	41.57	41.57	41.57	41.57	-3.773%	1	379	-42.988%
2024-07-17	43.20	43.20	43.20	43.20	+4.222%	2	379	-45.139%
2024-07-16	41.45	41.45	41.45	41.45	+0.680%	3	379	-42.823%
2024-07-12	41.17	41.17	41.17	41.17	+1.982%	2	376	-42.434%
2024-07-10	38.80	40.37	38.80	40.37	+2.723%	2	377	-41.293%
2024-07-08	39.30	39.30	39.30	39.30	+0.769%	1	378	-39.695%
2024-06-20	39.00	39.00	39.00	39.00	-3.226%	5	378	-39.231%
2024-06-18	40.30	40.30	40.30	40.30	0.000%	1	379	-41.191%
2024-06-05	40.30	40.30	40.30	40.30	+3.466%	5	379	-41.191%
2024-06-03	38.57	39.22	38.50	38.95	-3.350%	36	379	-39.153%
2024-05-24	42.90	42.90	40.30	40.30	-6.279%	14	339	-41.191%
2024-05-23	43.49	43.54	41.75	43.00	+0.397%	42	302	-44.884%
2024-05-22	41.30	42.83	41.30	42.83	+43.244%	6	302	-44.665%
2024-05-20	29.90	29.90	29.90	29.90	+4.912%	1	302	-20.736%
2024-05-17	28.50	28.50	28.50	28.50	-0.835%	2	301	-16.842%
2024-05-16	28.95	28.95	28.57	28.74	+49.688%	6	301	-17.537%
2024-04-17	19.20	19.20	19.20	19.20	-6.796%	1	302	+23.438%
2024-04-15	20.60	20.60	20.60	20.60	-7.623%	1	303	+15.049%
2024-03-14	22.30	22.30	22.30	22.30	+6.190%	3	303	+6.278%
2024-03-07	21.00	21.00	21.00	21.00	+20.000%	50	306	+12.857%
2024-03-06	17.50	17.50	17.50	17.50	+8.696%	6	256	+35.429%
2024-02-27	16.10	16.10	16.10	16.10	-5.294%	6	250	+47.205%
2024-02-21	17.00	17.00	17.00	17.00	+4.615%	6	244	+39.412%
2024-02-20	16.27	16.27	16.25	16.25	+5.519%	2	238	+45.846%
2024-02-14	15.40	15.40	15.40	15.40	-18.085%	6	238	+53.896%
2024-02-12	18.80	18.80	18.80	18.80	+4.386%	5	232	+26.064%
2024-02-08	18.01	18.01	18.01	18.01	+0.615%	6	227	+31.594%
2024-02-05	17.90	17.90	17.90	17.90	+1.130%	6	221	+32.402%
2024-02-01	17.70	17.70	17.70	17.70	-9.509%	6	215	+33.898%
2024-01-30	19.56	19.56	19.56	19.56	+2.408%	12	209	+21.166%
2024-01-29	18.95	19.10	18.95	19.10	-2.302%	121	197	+24.084%
2024-01-26	19.55	19.55	19.55	19.55	-5.097%	24	96	+21.228%
2024-01-25	20.60	20.60	20.60	20.60	-6.150%	24	72	+15.049%
2024-01-24	21.99	21.99	21.95	21.95	+35.661%	6	63	+7.973%
2024-01-18	16.70	16.70	16.15	16.18	+2.082%	21	61	+46.477%
2024-01-16	15.85	15.85	15.85	15.85	-0.189%	7	43	+49.527%
2024-01-11	15.03	15.88	15.03	15.88	-24.381%	4	43	+49.244%
2023-12-27	21.00	21.00	21.00	21.00	-2.326%	2	39	+12.857%
2023-12-22	21.50	21.50	21.50	21.50	+24.349%	10	27	+10.233%
2023-12-12	17.40	17.50	17.20	17.29	+20.909%	31	27	+37.073%
2023-11-28	14.30	14.30	14.30	14.30	0.000%	1	1	+65.734%