Dark

ADI20260918C330
ADI Sep 18 2026 330.00 Call (ADI260918C00330000)
option OPRA

Expired

Sep 17, 2026

33.00-11.171%(-4.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.0000	33.0000	33.0000	33.0000	-11.171%	10	425	0.000%
2026-09-16	37.1500	37.1500	37.1500	37.1500	+9.168%	10	435	-11.171%
2026-09-14	34.0300	34.0300	34.0300	34.0300	-28.673%	1	436	-3.027%
2026-09-11	48.6000	49.3500	47.7100	47.7100	+42.163%	36	437	-30.832%
2026-09-04	34.0000	34.0000	33.5600	33.5600	-8.556%	50	394	-1.669%
2026-08-31	36.7000	36.7000	36.7000	36.7000	-5.168%	2	394	-10.082%
2026-08-28	40.8000	40.8000	38.7000	38.7000	-1.023%	6	396	-14.729%
2026-08-24	39.1000	39.1000	39.1000	39.1000	-22.773%	2	397	-15.601%
2026-08-19	50.6300	50.6300	50.6300	50.6300	+5.921%	1	395	-34.821%
2026-08-18	47.8000	47.8000	47.8000	47.8000	-25.231%	10	396	-30.962%
2026-08-17	67.7000	67.7000	63.9300	63.9300	+5.669%	10	396	-48.381%
2026-08-14	60.5000	60.5000	60.5000	60.5000	+29.550%	1	397	-45.455%
2026-08-03	46.8600	46.8600	46.7000	46.7000	-32.612%	4	397	-29.336%
2026-07-22	69.3000	69.3000	69.3000	69.3000	+5.447%	5	400	-52.381%
2026-07-16	65.7200	65.7200	65.7200	65.7200	-16.334%	3	399	-49.787%
2026-07-14	78.5500	78.5500	78.5500	78.5500	-2.277%	5	398	-57.989%
2026-07-10	80.3800	80.3800	80.3800	80.3800	+9.510%	12	398	-58.945%
2026-07-06	73.4000	73.4000	73.4000	73.4000	-11.406%	1	410	-55.041%
2026-06-30	82.8500	82.8500	82.8500	82.8500	-6.172%	1	411	-60.169%
2026-06-10	88.3000	88.3000	88.3000	88.3000	-7.394%	1	410	-62.627%
2026-06-09	95.3500	95.3500	95.3500	95.3500	-0.987%	1	410	-65.391%
2026-06-08	96.3000	96.3000	96.3000	96.3000	-14.779%	1	410	-65.732%
2026-06-03	110.4500	113.0000	110.4500	113.0000	+24.931%	2	410	-70.796%
2026-06-01	88.3900	90.4500	87.5600	90.4500	-0.931%	4	411	-63.516%
2026-05-29	91.3000	91.3000	91.3000	91.3000	-9.064%	1	410	-63.855%
2026-05-28	100.4000	100.4000	100.4000	100.4000	+29.049%	12	409	-67.131%
2026-05-20	77.8000	77.8000	77.8000	77.8000	-21.215%	4	397	-57.584%
2026-05-08	98.7500	98.7500	98.7500	98.7500	+15.093%	4	397	-66.582%
2026-05-05	85.8000	85.8000	85.8000	85.8000	+11.646%	1	396	-61.538%
2026-04-28	76.8500	76.8500	76.8500	76.8500	+23.952%	2	396	-57.059%
2026-04-17	58.9300	62.0000	58.9300	62.0000	+29.328%	3	396	-46.774%
2026-04-16	47.9400	47.9400	47.9400	47.9400	+3.542%	3	397	-31.164%
2026-04-14	46.3000	46.3000	46.3000	46.3000	-2.114%	4	394	-28.726%
2026-04-10	47.9000	47.9000	47.3000	47.3000	-3.666%	4	398	-30.233%
2026-04-09	46.8000	49.1000	46.8000	49.1000	+11.338%	9	398	-32.790%
2026-04-08	44.4000	44.4000	44.1000	44.1000	+33.434%	4	403	-25.170%
2026-04-07	32.7000	33.0500	32.6000	33.0500	-0.151%	8	400	-0.151%
2026-04-06	31.6000	33.1000	31.1000	33.1000	+47.111%	6	394	-0.302%
2026-03-30	23.0000	23.0000	22.5000	22.5000	-15.414%	5	394	+46.667%
2026-03-27	26.2000	26.6000	26.0000	26.6000	-9.831%	9	389	+24.060%
2026-03-26	30.5000	30.5000	29.5000	29.5000	-11.411%	10	389	+11.864%
2026-03-24	27.7000	33.3000	27.7000	33.3000	+21.533%	22	381	-0.901%
2026-03-23	28.9000	28.9000	27.4000	27.4000	+4.580%	84	368	+20.438%
2026-03-20	26.2000	26.2000	26.2000	26.2000	-3.321%	1	318	+25.954%
2026-03-17	27.5000	27.5000	26.9000	27.1000	-2.518%	9	317	+21.771%
2026-03-16	28.2000	28.2000	27.8000	27.8000	+1.832%	13	315	+18.705%
2026-03-12	27.6000	27.6000	27.1000	27.3000	-9.603%	8	305	+20.879%
2026-03-09	29.2000	30.2000	29.2000	30.2000	-5.031%	14	305	+9.272%
2026-03-06	34.6000	34.6000	31.8000	31.8000	-14.516%	4	309	+3.774%
2026-03-05	43.5700	43.7400	37.2000	37.2000	-28.736%	5	305	-11.290%
2026-03-02	52.2000	52.2000	52.2000	52.2000	+3.571%	2	303	-36.782%
2026-02-27	50.4000	50.4000	50.4000	50.4000	-13.103%	5	301	-34.524%
2026-02-25	58.0000	58.0000	58.0000	58.0000	+8.982%	1	301	-43.103%
2026-02-20	52.1100	53.2200	52.1100	53.2200	+23.825%	13	301	-37.993%
2026-02-17	43.0000	43.0700	42.9700	42.9800	-4.489%	50	303	-23.220%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+7.527%	2	315	-26.667%
2026-02-11	38.7000	41.8500	38.7000	41.8500	+20.954%	2	317	-21.147%
2026-02-10	34.4000	34.6000	34.4000	34.6000	+3.904%	5	317	-4.624%
2026-02-09	33.3000	33.3000	33.3000	33.3000	-0.597%	1	316	-0.901%
2026-02-06	34.1000	34.1000	33.5000	33.5000	-2.332%	3	316	-1.493%
2026-02-05	34.3000	34.3000	34.3000	34.3000	+31.166%	3	315	-3.790%
2026-01-23	26.1500	26.1500	26.1500	26.1500	+8.506%	10	315	+26.195%
2026-01-15	24.1000	24.1000	24.1000	24.1000	+13.679%	1	315	+36.929%
2026-01-12	21.2000	21.2000	21.2000	21.2000	-10.737%	9	314	+55.660%
2026-01-09	23.1000	23.7500	23.1000	23.7500	+18.159%	55	305	+38.947%
2026-01-06	16.5200	20.3700	16.5200	20.1000	+44.604%	179	255	+64.179%
2026-01-05	14.1000	14.1000	13.9000	13.9000	+3.886%	7	88	+137.410%
2025-12-26	13.4000	13.4000	13.3800	13.3800	-3.043%	2	88	+146.637%
2025-12-24	13.7300	14.1000	13.6800	13.8000	-6.122%	118	29	+139.130%
2025-12-18	14.7000	14.7000	14.7000	14.7000	+10.526%	1	29	+124.490%
2025-12-17	14.2000	14.2000	13.3000	13.3000	-14.744%	8	28	+148.120%
2025-12-16	15.6000	15.6000	15.6000	15.6000	+221.649%	1	22	+111.538%
2025-11-11	4.8500	4.8500	4.8500	4.8500	-12.613%	1	21	+580.412%
2025-09-03	5.5500	5.5500	5.5500	5.5500	+58.571%	1	21	+494.595%
2025-08-01	3.5000	3.5000	3.5000	3.5000	-20.455%	4	20	+842.857%
2025-07-25	4.4000	4.4000	4.3900	4.4000	-50.000%	14	20	+650.000%
2025-07-07	8.8000	8.8000	8.8000	8.8000	0.000%	13	13	+275.000%