Dark

ADI20260116C240
ADI Jan 16 2026 240.00 Call (ADI260116C00240000)
option OPRA

EOD

May 14, 2025

19.10-0.365%(-0.07)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	19.10	19.10	19.10	19.10	-0.365%	9	423	0.000%
2025-05-13	19.17	19.17	19.17	19.17	+4.754%	1	430	-0.365%
2025-05-12	17.10	18.40	17.10	18.30	+106.780%	7	430	+4.372%
2025-05-05	8.85	8.85	8.85	8.85	+1.724%	1	424	+115.819%
2025-04-25	8.70	8.70	8.70	8.70	+29.851%	2	425	+119.540%
2025-04-23	6.70	6.70	6.70	6.70	+28.599%	1	425	+185.075%
2025-04-22	5.21	5.21	5.21	5.21	-22.470%	1	424	+266.603%
2025-04-14	7.00	7.00	6.72	6.72	-1.466%	2	425	+184.226%
2025-04-11	5.75	7.00	5.75	6.82	+10.894%	172	425	+180.059%
2025-04-10	6.50	6.50	6.00	6.15	-30.821%	15	454	+210.569%
2025-04-09	8.89	8.89	8.89	8.89	+80.325%	1	454	+114.848%
2025-04-08	4.93	4.93	4.93	4.93	-1.400%	1	455	+287.424%
2025-04-07	5.70	5.70	5.00	5.00	-1.961%	13	454	+282.000%
2025-04-04	5.00	5.10	5.00	5.10	-6.764%	30	456	+274.510%
2025-04-03	7.42	7.42	5.47	5.47	-37.557%	147	471	+249.177%
2025-04-01	8.76	8.76	8.76	8.76	-14.951%	10	470	+118.037%
2025-03-28	11.15	11.15	9.94	10.30	-18.898%	148	460	+85.437%
2025-03-26	13.60	13.60	12.70	12.70	+18.140%	4	421	+50.394%
2025-03-21	10.75	10.75	10.75	10.75	-23.214%	4	420	+77.674%
2025-03-12	15.00	15.00	14.00	14.00	-28.571%	62	420	+36.429%
2025-03-07	19.30	19.60	19.30	19.60	-10.092%	52	398	-2.551%
2025-02-28	22.40	22.40	21.80	21.80	-11.382%	6	391	-12.385%
2025-02-26	24.60	24.60	24.60	24.60	-11.828%	1	390	-22.358%
2025-02-24	27.40	28.00	27.40	27.90	0.000%	23	389	-31.541%
2025-02-21	27.90	27.90	27.90	27.90	+52.459%	2	382	-31.541%
2025-02-18	18.30	18.30	18.30	18.30	+35.556%	2	382	+4.372%
2025-02-13	13.50	13.50	13.50	13.50	+10.656%	1	379	+41.481%
2025-02-10	11.60	12.20	11.60	12.20	-6.870%	2	379	+56.557%
2025-02-06	13.90	13.90	13.10	13.10	-14.935%	11	377	+45.802%
2025-01-31	16.30	17.20	15.40	15.40	+2.462%	54	368	+24.026%
2025-01-30	14.80	15.03	14.80	15.03	-9.730%	4	365	+27.079%
2025-01-27	16.78	16.78	16.65	16.65	-7.500%	23	365	+14.715%
2025-01-24	20.00	20.00	18.00	18.00	-19.101%	8	342	+6.111%
2025-01-23	22.26	22.26	22.25	22.25	+4.264%	2	339	-14.157%
2025-01-22	21.76	21.76	20.90	21.34	+4.711%	18	337	-10.497%
2025-01-21	20.84	20.84	20.38	20.38	+7.263%	2	327	-6.281%
2025-01-17	19.20	19.20	18.80	19.00	+5.556%	236	231	+0.526%
2025-01-16	18.00	18.00	18.00	18.00	+1.695%	34	231	+6.111%
2025-01-14	17.91	17.91	17.21	17.70	+8.589%	41	197	+7.910%
2025-01-13	16.30	16.30	16.30	16.30	-21.972%	1	181	+17.178%
2025-01-08	21.00	21.00	20.89	20.89	+27.378%	10	171	-8.569%
2025-01-02	16.70	16.70	16.00	16.40	-2.959%	33	171	+16.463%
2024-12-31	17.20	17.20	16.90	16.90	-15.920%	4	168	+13.018%
2024-12-26	20.10	20.10	20.10	20.10	+16.185%	8	168	-4.975%
2024-12-19	17.30	17.30	17.30	17.30	-15.979%	2	161	+10.405%
2024-12-18	20.59	20.59	20.59	20.59	+2.950%	2	161	-7.237%
2024-12-12	20.00	20.00	20.00	20.00	+6.383%	1	163	-4.500%
2024-12-10	18.80	18.80	18.80	18.80	-13.841%	1	163	+1.596%
2024-12-09	21.82	21.82	21.82	21.82	+18.266%	2	163	-12.466%
2024-12-05	18.45	18.45	18.45	18.45	-19.783%	2	163	+3.523%
2024-12-02	23.00	23.00	23.00	23.00	+19.171%	5	161	-16.957%
2024-11-27	19.30	19.30	19.30	19.30	-31.194%	2	159	-1.036%
2024-11-26	28.05	28.05	28.05	28.05	+20.645%	1	159	-31.907%
2024-11-25	23.20	23.60	23.00	23.25	+16.541%	35	159	-17.849%
2024-11-22	19.80	19.96	19.80	19.95	+12.079%	28	141	-4.261%
2024-11-18	18.00	18.00	17.58	17.80	-13.213%	77	142	+7.303%
2024-11-13	20.72	20.72	19.70	20.51	-6.475%	18	117	-6.875%
2024-11-12	21.93	21.93	21.93	21.93	-3.392%	1	112	-12.905%
2024-11-05	22.70	22.70	22.70	22.70	-17.754%	1	112	-15.859%
2024-11-01	27.90	27.90	27.60	27.60	-4.498%	36	111	-30.797%
2024-10-18	29.10	29.10	28.90	28.90	-12.557%	28	110	-33.910%
2024-08-29	33.05	33.05	33.05	33.05	+1.692%	4	100	-42.209%
2024-08-21	32.50	32.50	32.50	32.50	+13.240%	1	100	-41.231%
2024-08-20	28.70	28.70	28.70	28.70	+2.867%	2	100	-33.449%
2024-08-19	28.56	28.56	27.90	27.90	+11.600%	2	102	-31.541%
2024-08-08	25.00	25.00	25.00	25.00	+17.371%	1	101	-23.600%
2024-08-07	21.30	21.30	21.30	21.30	-26.552%	9	102	-10.329%
2024-08-01	29.00	29.00	29.00	29.00	-5.844%	1	106	-34.138%
2024-07-29	30.80	30.80	30.80	30.80	-3.327%	6	107	-37.987%
2024-07-23	35.20	35.20	31.86	31.86	-15.714%	2	101	-40.050%
2024-07-22	37.80	37.80	37.80	37.80	+12.500%	1	100	-49.471%
2024-07-19	35.20	35.20	33.60	33.60	-9.189%	22	99	-43.155%
2024-07-18	37.00	37.00	37.00	37.00	+0.271%	6	88	-48.378%
2024-07-15	36.90	36.90	36.90	36.90	-2.639%	2	82	-48.238%
2024-07-12	38.07	38.10	37.90	37.90	+8.286%	36	80	-49.604%
2024-07-11	35.00	35.00	35.00	35.00	-0.850%	2	71	-45.429%
2024-07-10	35.42	35.42	35.30	35.30	+5.060%	8	69	-45.892%
2024-06-17	33.60	33.60	33.60	33.60	-11.579%	6	68	-43.155%
2024-05-23	39.90	39.90	38.00	38.00	+2.758%	2	75	-49.737%
2024-05-22	37.16	37.16	36.98	36.98	+50.570%	4	75	-48.350%
2024-05-15	24.56	24.56	24.56	24.56	+22.189%	3	74	-22.231%
2024-05-09	20.10	20.10	20.10	20.10	+23.313%	6	74	-4.975%
2024-05-02	16.30	16.30	16.30	16.30	-10.440%	6	68	+17.178%
2024-04-24	18.20	18.20	18.20	18.20	+12.346%	6	62	+4.945%
2024-04-17	16.20	16.20	16.20	16.20	+1.187%	6	56	+17.901%
2024-04-16	16.08	16.08	16.01	16.01	+2.628%	12	50	+19.300%
2024-04-03	15.60	15.60	15.60	15.60	+4.698%	6	44	+22.436%
2024-03-25	14.90	14.90	14.90	14.90	-19.459%	6	38	+28.188%
2024-03-13	18.50	18.50	18.50	18.50	+2.778%	6	38	+3.243%
2024-03-11	18.00	18.00	18.00	18.00	+2.857%	6	32	+6.111%
2024-03-07	17.50	17.50	17.50	17.50	-2.778%	1	26	+9.143%
2023-12-22	18.00	18.00	18.00	18.00	+8.434%	3	23	+6.111%
2023-12-18	17.10	17.10	16.60	16.60	-13.990%	13	23	+15.060%
2023-12-15	19.30	19.30	19.30	19.30	+33.103%	11	16	-1.036%
2023-12-12	14.50	14.50	14.50	14.50	0.000%	15	9	+31.724%