Dark

ADI20260918C300
ADI Sep 18 2026 300.00 Call (ADI260918C00300000)
option OPRA

Expired

Sep 3, 2026

52.00-10.959%(-6.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	52.0000	52.0000	52.0000	52.0000	-10.959%	3	5	0.000%
2026-09-02	58.4000	58.4000	58.4000	58.4000	-6.470%	3	7	-10.959%
2026-08-31	63.5600	63.5600	62.4400	62.4400	-5.466%	5	4	-16.720%
2026-08-28	66.0500	66.0500	66.0500	66.0500	-13.660%	15	262	-21.272%
2026-08-27	76.5000	76.5000	76.5000	76.5000	+4.082%	10	262	-32.026%
2026-08-18	73.5000	73.5000	73.5000	73.5000	-14.940%	1	262	-29.252%
2026-08-12	86.3000	86.4100	86.3000	86.4100	-8.367%	4	263	-39.822%
2026-08-07	94.3000	94.3000	94.3000	94.3000	+25.733%	10	263	-44.857%
2026-07-27	75.0000	75.0000	75.0000	75.0000	-13.295%	1	266	-30.667%
2026-07-17	86.5000	86.5000	86.5000	86.5000	-1.323%	3	266	-39.884%
2026-07-16	87.6500	87.6600	87.6500	87.6600	-12.515%	3	266	-40.680%
2026-07-15	100.2000	100.2000	100.2000	100.2000	-0.890%	2	268	-48.104%
2026-07-10	101.1000	101.1000	101.1000	101.1000	+9.653%	30	269	-48.566%
2026-07-08	91.9000	92.2000	91.9000	92.2000	-8.938%	2	291	-43.601%
2026-07-06	100.9000	101.2500	100.9000	101.2500	-4.706%	10	291	-48.642%
2026-06-30	106.2500	106.2500	106.2500	106.2500	-0.122%	1	298	-51.059%
2026-06-29	106.3800	106.3800	106.3800	106.3800	-16.289%	2	298	-51.119%
2026-06-25	127.0800	127.0800	127.0800	127.0800	-13.902%	2	300	-59.081%
2026-06-22	147.6000	147.6000	147.6000	147.6000	+21.913%	1	302	-64.770%
2026-05-29	122.5600	122.5600	120.9000	121.0700	-3.836%	4	302	-57.050%
2026-05-28	125.9000	125.9000	125.9000	125.9000	+1.549%	12	306	-58.697%
2026-05-27	123.9800	123.9800	123.9800	123.9800	+17.029%	10	309	-58.058%
2026-05-22	105.9400	105.9400	105.9400	105.9400	-1.157%	1	309	-50.916%
2026-05-20	96.9700	107.1800	96.9700	107.1800	-17.261%	15	309	-51.483%
2026-05-15	129.5400	129.5400	129.5400	129.5400	-3.973%	2	301	-59.858%
2026-05-14	134.9000	134.9000	134.9000	134.9000	-3.117%	3	303	-61.453%
2026-05-13	139.2400	139.2400	139.2400	139.2400	+22.960%	13	297	-62.654%
2026-04-30	113.2400	113.2400	113.2400	113.2400	+12.119%	1	297	-54.080%
2026-04-29	101.9000	101.9000	101.0000	101.0000	+4.263%	4	297	-48.515%
2026-04-28	96.8700	96.8700	96.8700	96.8700	+8.054%	1	296	-46.320%
2026-04-21	89.6500	89.6500	89.6500	89.6500	-5.213%	1	296	-41.997%
2026-04-20	94.5800	94.5800	94.5800	94.5800	+42.012%	1	296	-45.020%
2026-04-14	66.6000	66.6000	66.6000	66.6000	+2.462%	4	297	-21.922%
2026-04-13	65.0000	65.0000	65.0000	65.0000	-3.561%	1	301	-20.000%
2026-04-10	67.4000	67.4000	67.4000	67.4000	-1.892%	1	301	-22.849%
2026-04-09	68.0000	68.9000	68.0000	68.7000	+75.703%	3	301	-24.309%
2026-03-20	39.1000	39.1000	39.1000	39.1000	+9.126%	1	302	+32.992%
2026-03-19	35.8300	35.8300	35.8300	35.8300	-13.454%	1	301	+45.130%
2026-03-12	41.0000	41.8000	40.5400	41.4000	-1.429%	11	301	+25.604%
2026-03-09	42.0200	42.0200	42.0000	42.0000	-32.746%	2	294	+23.810%
2026-03-03	61.8000	62.6100	61.8000	62.4500	-10.234%	21	295	-16.733%
2026-02-27	69.5700	69.5700	69.5700	69.5700	-11.104%	1	295	-25.255%
2026-02-25	78.5000	78.5000	78.2600	78.2600	+10.225%	24	275	-33.555%
2026-02-20	71.0000	71.0000	71.0000	71.0000	+8.265%	1	275	-26.761%
2026-02-19	65.5800	65.5800	65.5800	65.5800	-0.937%	8	274	-20.708%
2026-02-18	66.2000	66.2000	66.2000	66.2000	+19.928%	11	267	-21.450%
2026-02-11	55.2000	55.2000	55.2000	55.2000	+10.955%	60	267	-5.797%
2026-02-10	49.7500	49.7500	49.7500	49.7500	-0.500%	7	207	+4.523%
2026-02-06	50.0000	50.0000	50.0000	50.0000	+10.181%	1	207	+4.000%
2026-02-02	45.3800	45.3800	45.3800	45.3800	+5.046%	1	208	+14.588%
2026-01-28	41.0000	43.2000	41.0000	43.2000	+15.415%	2	207	+20.370%
2026-01-27	37.4300	37.4300	37.4300	37.4300	+1.878%	1	207	+38.926%
2026-01-23	36.7400	36.7400	36.7400	36.7400	-11.320%	1	206	+41.535%
2026-01-22	41.4300	41.4300	41.4300	41.4300	+14.195%	1	207	+25.513%
2026-01-15	36.5000	36.5000	36.2000	36.2800	+11.562%	8	206	+43.330%
2026-01-14	32.5200	32.5200	32.5200	32.5200	-6.819%	150	204	+59.902%
2026-01-13	34.9000	34.9000	34.9000	34.9000	+0.230%	4	60	+48.997%
2026-01-09	34.8200	34.8200	34.8200	34.8200	+29.011%	7	60	+49.339%
2026-01-06	26.9900	26.9900	26.9900	26.9900	+3.410%	1	57	+92.664%
2025-12-19	26.1000	26.1000	26.1000	26.1000	+11.064%	1	57	+99.234%
2025-12-18	23.0000	23.7000	23.0000	23.5000	+8.295%	4	57	+121.277%
2025-12-17	21.9000	21.9000	21.7000	21.7000	-15.334%	3	53	+139.631%
2025-12-16	25.2000	25.6300	25.1900	25.6300	-7.138%	20	50	+102.887%
2025-12-05	27.6000	27.6000	27.6000	27.6000	+13.487%	1	34	+88.406%
2025-12-03	23.2500	24.3200	23.2500	24.3200	+21.600%	2	33	+113.816%
2025-12-02	20.2000	20.2000	19.9000	20.0000	+100.000%	5	33	+160.000%
2025-10-01	10.0000	10.0000	10.0000	10.0000	-19.355%	1	28	+420.000%
2025-09-22	12.4000	12.4000	12.4000	12.4000	+5.085%	13	28	+319.355%
2025-09-18	11.8000	11.8000	11.8000	11.8000	+16.256%	1	23	+340.678%
2025-08-20	10.1500	10.1500	10.1500	10.1500	+14.045%	1	23	+412.315%
2025-08-18	8.9000	8.9000	8.9000	8.9000	-4.301%	4	23	+484.270%
2025-08-13	9.3000	9.3000	9.3000	9.3000	+30.986%	1	20	+459.140%
2025-08-07	7.2000	7.2000	7.1000	7.1000	+1.429%	2	19	+632.394%
2025-08-04	7.0000	7.0000	7.0000	7.0000	+2.941%	1	18	+642.857%
2025-08-01	6.8000	6.8000	6.8000	6.8000	-15.000%	4	17	+664.706%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-9.091%	1	17	+550.000%
2025-07-29	8.8000	8.8000	8.7900	8.8000	+7.317%	15	16	+490.909%
2025-07-25	8.2000	8.2000	8.2000	8.2000	-28.070%	1	2	+534.146%
2025-07-22	11.4000	11.4000	11.4000	11.4000	0.000%	1	1	+356.140%