Dark

ADI20260918C320
ADI Sep 18 2026 320.00 Call (ADI260918C00320000)
option OPRA

Expired

Sep 16, 2026

44.45+3.372%(+1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	44.4500	44.4500	44.4500	44.4500	+3.372%	5	194	0.000%
2026-09-14	43.0000	43.0000	43.0000	43.0000	-2.494%	5	194	+3.372%
2026-09-08	44.1000	44.1000	44.1000	44.1000	-1.342%	32	194	+0.794%
2026-08-31	44.7000	44.7000	44.7000	44.7000	-5.577%	1	194	-0.559%
2026-08-28	49.4200	49.4200	47.3400	47.3400	-31.885%	16	195	-6.105%
2026-08-14	69.5000	69.5000	69.5000	69.5000	-18.903%	5	201	-36.043%
2026-07-15	85.7000	85.7000	85.7000	85.7000	+2.024%	1	202	-48.133%
2026-07-14	84.0000	84.0000	84.0000	84.0000	+4.348%	3	202	-47.083%
2026-07-08	80.5000	80.5000	80.5000	80.5000	-0.012%	1	202	-44.783%
2026-07-06	80.5100	80.5100	80.5100	80.5100	-11.137%	1	203	-44.789%
2026-06-30	90.6000	90.6000	90.6000	90.6000	-21.829%	1	203	-50.938%
2026-06-15	115.9000	115.9000	115.9000	115.9000	+19.855%	3	203	-61.648%
2026-06-10	96.7000	96.7000	96.7000	96.7000	-4.597%	3	203	-54.033%
2026-06-05	103.0000	103.0000	101.0500	101.3600	-6.761%	15	200	-56.146%
2026-05-28	108.7400	110.8000	108.5500	108.7100	+6.162%	14	210	-59.111%
2026-05-27	102.4000	102.4000	102.4000	102.4000	+29.867%	3	197	-56.592%
2026-05-21	78.8500	78.8500	78.8500	78.8500	-3.841%	1	198	-43.627%
2026-05-20	91.2200	91.2200	82.0000	82.0000	-30.889%	5	198	-45.793%
2026-05-14	118.6500	118.6500	118.6500	118.6500	+15.869%	2	198	-62.537%
2026-05-12	102.4000	102.4000	102.4000	102.4000	-7.078%	10	198	-56.592%
2026-05-08	110.2000	110.2000	110.2000	110.2000	+6.990%	3	198	-59.664%
2026-05-06	102.0000	103.0000	102.0000	103.0000	+5.826%	2	201	-56.845%
2026-05-05	97.3300	97.3300	97.3300	97.3300	+4.836%	5	201	-54.331%
2026-05-01	92.8400	92.8400	92.8400	92.8400	-3.793%	1	196	-52.122%
2026-04-23	96.5000	96.5000	96.5000	96.5000	+42.267%	1	196	-53.938%
2026-04-17	68.5000	70.0000	67.8300	67.8300	+20.053%	5	196	-34.469%
2026-04-16	56.5000	56.5000	56.5000	56.5000	+14.026%	1	193	-21.327%
2026-04-15	48.3000	49.5500	48.3000	49.5500	-7.900%	2	194	-10.293%
2026-04-10	53.8000	53.8000	53.8000	53.8000	-2.093%	1	194	-17.379%
2026-04-09	54.9500	54.9500	54.9500	54.9500	+8.812%	5	193	-19.108%
2026-04-08	51.4000	51.4000	50.5000	50.5000	+32.511%	3	193	-11.980%
2026-04-01	38.3000	38.3000	38.1100	38.1100	+24.542%	6	190	+16.636%
2026-03-31	30.6000	30.6000	30.6000	30.6000	+12.915%	2	192	+45.261%
2026-03-30	26.9000	27.1000	26.6000	27.1000	-17.879%	3	190	+64.022%
2026-03-26	35.4500	35.6000	33.0000	33.0000	+9.272%	4	190	+34.697%
2026-03-20	31.0000	31.0000	30.2000	30.2000	+10.219%	4	188	+47.185%
2026-03-19	27.4000	27.4000	27.4000	27.4000	-17.246%	2	185	+62.226%
2026-03-18	33.1100	33.1100	33.1100	33.1100	+8.557%	2	185	+34.249%
2026-03-17	30.5000	30.5000	30.5000	30.5000	-5.864%	6	183	+45.738%
2026-03-16	33.4100	33.4100	32.4000	32.4000	+1.631%	51	189	+37.191%
2026-03-12	31.8800	31.8800	31.8800	31.8800	-15.661%	3	238	+39.429%
2026-03-06	39.7000	39.7000	37.8000	37.8000	-23.790%	5	238	+17.593%
2026-03-03	49.6000	49.6000	49.6000	49.6000	-13.135%	10	233	-10.383%
2026-02-27	57.1000	57.1000	57.1000	57.1000	-3.056%	15	233	-22.154%
2026-02-26	58.9000	58.9000	58.9000	58.9000	-2.159%	1	233	-24.533%
2026-02-23	60.2000	60.2000	60.2000	60.2000	+17.280%	1	232	-26.163%
2026-02-19	57.8400	57.8400	51.3300	51.3300	+0.647%	14	232	-13.403%
2026-02-17	46.3000	51.0000	46.3000	51.0000	+7.709%	21	232	-12.843%
2026-02-13	47.3500	47.3500	47.3500	47.3500	+1.262%	32	241	-6.125%
2026-02-11	46.7600	46.7600	46.7600	46.7600	+22.408%	1	241	-4.940%
2026-02-06	36.7000	38.2000	36.7000	38.2000	-1.419%	2	240	+16.361%
2026-02-04	33.8000	38.7500	33.8000	38.7500	+21.094%	39	238	+14.710%
2026-02-03	32.0000	32.0000	32.0000	32.0000	-6.896%	10	240	+38.906%
2026-02-02	34.3700	34.3700	34.3700	34.3700	+3.275%	1	240	+29.328%
2026-01-28	33.2800	33.2800	33.2800	33.2800	+17.390%	1	241	+33.564%
2026-01-27	27.4000	28.3500	27.4000	28.3500	-6.343%	12	241	+56.790%
2026-01-22	30.2700	30.2700	30.2700	30.2700	+27.453%	11	243	+46.845%
2026-01-14	23.7500	23.7500	23.7500	23.7500	-5.000%	3	237	+87.158%
2026-01-13	25.5600	26.0800	25.0000	25.0000	+1.626%	41	237	+77.800%
2026-01-12	24.6000	24.6000	24.6000	24.6000	-5.019%	10	201	+80.691%
2026-01-08	25.8000	25.9000	25.8000	25.9000	+15.625%	2	191	+71.622%
2026-01-06	19.5200	22.4000	19.5200	22.4000	+34.615%	19	190	+98.438%
2026-01-05	16.6400	16.6400	16.6400	16.6400	+6.667%	2	172	+167.127%
2025-12-29	15.5300	15.6000	15.5300	15.6000	-5.569%	4	170	+184.936%
2025-12-24	16.3400	16.5300	16.3400	16.5200	-4.509%	7	168	+169.068%
2025-12-18	17.3000	17.3000	17.3000	17.3000	+10.191%	1	168	+156.936%
2025-12-17	15.9000	15.9000	15.7000	15.7000	-14.208%	5	167	+183.121%
2025-12-16	18.3000	18.3000	18.3000	18.3000	-4.188%	1	163	+142.896%
2025-12-12	19.1000	19.1000	19.1000	19.1000	-4.020%	13	162	+132.723%
2025-12-11	19.9000	19.9000	19.9000	19.9000	-1.485%	10	150	+123.367%
2025-12-05	20.3000	20.3000	20.2000	20.2000	+140.476%	2	140	+120.050%
2025-11-25	8.4000	8.4000	8.4000	8.4000	+36.585%	6	138	+429.167%
2025-11-11	6.1500	6.1500	6.1500	6.1500	-11.511%	1	135	+622.764%
2025-09-03	6.9500	6.9500	6.9500	6.9500	-31.863%	1	135	+539.568%
2025-08-27	10.2000	10.2000	10.2000	10.2000	+78.947%	69	135	+335.784%
2025-07-28	5.7000	5.7000	5.7000	5.7000	-47.706%	1	66	+679.825%
2025-07-08	10.9000	10.9000	10.9000	10.9000	+4.808%	1	65	+307.798%
2025-07-07	10.4000	10.4000	10.4000	10.4000	0.000%	64	64	+327.404%