Dark

ADI20260918C350
ADI Sep 18 2026 350.00 Call (ADI260918C00350000)
option OPRA

EOD

Aug 4, 2026

42.75+27.803%(+9.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	42.7500	42.7500	42.7500	42.7500	+27.803%	1	3,241	0.000%
2026-08-03	34.1600	36.7500	33.4500	33.4500	-12.205%	9	3,241	+27.803%
2026-07-31	38.1000	38.1000	38.1000	38.1000	+0.105%	1	3,234	+12.205%
2026-07-30	38.0600	38.0600	38.0600	38.0600	+8.433%	1	3,235	+12.323%
2026-07-29	33.9200	35.1000	33.9200	35.1000	-9.419%	2	3,236	+21.795%
2026-07-28	38.7500	38.7500	38.7500	38.7500	-2.146%	1	3,237	+10.323%
2026-07-27	42.0000	42.0000	39.5300	39.6000	-6.383%	7	3,237	+7.955%
2026-07-24	43.9000	43.9000	42.3000	42.3000	-15.400%	5	3,244	+1.064%
2026-07-23	50.0000	50.0000	50.0000	50.0000	+0.402%	2	3,244	-14.500%
2026-07-20	50.8000	53.4000	49.8000	49.8000	+0.606%	11	3,244	-14.157%
2026-07-17	49.5000	49.5000	49.5000	49.5000	-5.172%	9	3,244	-13.636%
2026-07-16	51.2000	52.6000	51.2000	52.2000	-9.375%	18	3,253	-18.103%
2026-07-15	57.5400	57.6000	57.5400	57.6000	0.000%	2	3,255	-25.781%
2026-07-13	57.6000	57.6000	57.6000	57.6000	-11.656%	1	3,255	-25.781%
2026-07-10	66.6000	66.6000	65.2000	65.2000	-1.852%	5	3,255	-34.433%
2026-07-09	66.4300	66.4300	66.4300	66.4300	+11.087%	1	3,255	-35.647%
2026-07-08	59.8000	59.8000	59.8000	59.8000	-3.548%	1	3,256	-28.512%
2026-07-06	63.5000	63.5000	62.0000	62.0000	+21.569%	3	3,257	-31.048%
2026-07-02	51.0000	51.0000	51.0000	51.0000	-20.213%	1	3,261	-16.176%
2026-07-01	63.9200	63.9200	63.9200	63.9200	-23.449%	1	3,261	-33.120%
2026-06-25	83.5000	83.5000	83.5000	83.5000	+8.301%	1	3,261	-48.802%
2026-06-24	77.1000	77.1000	77.1000	77.1000	-8.487%	1	3,262	-44.553%
2026-06-23	84.2500	84.2500	84.2500	84.2500	-10.847%	1	3,263	-49.258%
2026-06-18	95.0000	95.0000	94.5000	94.5000	+6.756%	2	3,263	-54.762%
2026-06-16	94.0500	94.0500	88.5000	88.5200	-7.212%	4	3,263	-51.706%
2026-06-15	95.4000	95.4000	95.4000	95.4000	+28.919%	8	3,260	-55.189%
2026-06-11	74.0000	74.0000	74.0000	74.0000	+9.630%	1	3,268	-42.230%
2026-06-10	73.9800	73.9800	67.5000	67.5000	+6.366%	19	3,269	-36.667%
2026-06-09	63.4600	63.4600	63.4600	63.4600	-16.169%	1	3,276	-32.635%
2026-06-08	75.7000	75.7000	75.7000	75.7000	-3.934%	1	3,277	-43.527%
2026-06-05	84.0000	84.0000	78.8000	78.8000	-20.000%	6	3,278	-45.749%
2026-06-03	98.5000	98.5000	98.5000	98.5000	+15.882%	1	3,277	-56.599%
2026-06-02	85.0000	85.0000	85.0000	85.0000	+13.409%	2	3,277	-49.706%
2026-06-01	74.9500	74.9500	74.9500	74.9500	-4.765%	1	3,279	-42.962%
2026-05-29	83.6800	83.7000	78.0700	78.7000	-7.248%	15	3,278	-45.680%
2026-05-28	84.8500	84.8500	84.8500	84.8500	+1.983%	1	3,287	-49.617%
2026-05-27	78.9000	83.7000	78.9000	83.2000	-0.180%	13	3,288	-48.618%
2026-05-26	85.5500	87.2500	82.8000	83.3500	+46.228%	8	3,283	-48.710%
2026-05-21	61.5300	61.5300	56.9700	57.0000	-12.037%	11	3,283	-25.000%
2026-05-20	70.0000	70.0000	59.2500	64.8000	-24.476%	8	3,289	-34.028%
2026-05-19	80.5700	85.8000	80.5700	85.8000	+1.060%	4	3,300	-50.175%
2026-05-18	90.2000	90.2000	83.6000	84.9000	-2.076%	6	3,300	-49.647%
2026-05-15	87.0000	88.7000	85.2000	86.7000	-8.254%	89	3,300	-50.692%
2026-05-14	94.1000	95.2000	92.0000	94.5000	-4.834%	59	3,216	-54.762%
2026-05-13	97.3000	101.6000	97.3000	99.3000	+22.291%	112	3,030	-56.949%
2026-05-12	81.5000	81.5000	78.0000	81.2000	-6.945%	31	3,030	-47.352%
2026-05-11	87.2600	87.2600	87.2600	87.2600	+3.757%	1	3,030	-51.008%
2026-05-08	84.1000	84.1000	84.1000	84.1000	+9.320%	2,960	3,030	-49.168%
2026-05-06	76.9300	76.9300	76.9300	76.9300	+4.199%	1	189	-44.430%
2026-04-30	73.7000	73.8300	73.7000	73.8300	+19.912%	10	189	-42.097%
2026-04-28	63.3200	63.6000	61.5700	61.5700	-5.131%	4	180	-30.567%
2026-04-27	67.3900	67.3900	64.9000	64.9000	-14.301%	28	178	-34.129%
2026-04-24	75.6000	75.7300	75.6000	75.7300	-1.007%	4	180	-43.549%
2026-04-23	72.0600	78.8000	72.0600	76.5000	+42.937%	7	183	-44.118%
2026-04-21	54.2000	54.2000	53.5200	53.5200	-8.902%	10	185	-20.123%
2026-04-20	51.9000	58.7500	51.9000	58.7500	+19.654%	5	185	-27.234%
2026-04-17	48.2700	49.1000	48.0600	49.1000	+27.865%	13	182	-12.933%
2026-04-16	33.8000	38.4000	33.8000	38.4000	+17.252%	9	195	+11.328%
2026-04-15	32.2000	32.7500	32.2000	32.7500	-7.039%	2	186	+30.534%
2026-04-14	35.2300	35.2300	35.2300	35.2300	-7.045%	1	187	+21.345%
2026-04-09	36.9000	37.9000	36.9000	37.9000	+55.967%	5	187	+12.797%
2026-04-07	24.4000	24.4000	24.3000	24.3000	+7.048%	3	192	+75.926%
2026-04-06	22.7000	22.7000	22.7000	22.7000	+9.662%	1	190	+88.326%
2026-04-02	20.7000	20.7000	20.7000	20.7000	-13.389%	1	191	+106.522%
2026-04-01	23.9000	23.9000	23.9000	23.9000	+11.682%	1	191	+78.870%
2026-03-31	18.1000	21.4000	18.1000	21.4000	+33.750%	3	190	+99.766%
2026-03-30	17.7000	17.7000	16.0000	16.0000	-14.439%	7	187	+167.188%
2026-03-27	19.5000	19.5000	18.7000	18.7000	-12.617%	22	182	+128.610%
2026-03-26	22.4500	22.9000	21.4000	21.4000	-13.430%	6	164	+99.766%
2026-03-25	25.2000	25.2000	24.7200	24.7200	+11.552%	7	161	+72.937%
2026-03-24	20.3500	22.1600	20.3500	22.1600	+8.627%	7	154	+92.915%
2026-03-23	19.9500	20.4000	19.0000	20.4000	+10.270%	4	152	+109.559%
2026-03-20	18.7000	18.7000	18.5000	18.5000	+3.816%	2	154	+131.081%
2026-03-19	16.6000	18.1000	16.6000	17.8200	-14.737%	23	153	+139.899%
2026-03-18	20.2000	20.9000	20.0000	20.9000	+6.633%	5	154	+104.545%
2026-03-17	19.7000	19.7000	19.5000	19.6000	-3.922%	5	150	+118.112%
2026-03-16	21.5000	21.5000	20.3000	20.4000	+11.475%	5	146	+109.559%
2026-03-13	20.5300	20.5400	18.3000	18.3000	-8.500%	7	143	+133.607%
2026-03-12	20.3000	20.5000	20.0000	20.0000	-15.254%	7	139	+113.750%
2026-03-11	23.8000	23.8000	23.4000	23.6000	-1.007%	4	134	+81.144%
2026-03-10	24.0500	24.9000	23.8400	23.8400	+16.293%	3	132	+79.320%
2026-03-09	20.9000	20.9000	20.5000	20.5000	-15.008%	4	131	+108.537%
2026-03-06	25.3000	25.3000	24.1200	24.1200	-31.046%	4	128	+77.239%
2026-03-03	33.9000	35.4900	33.9000	34.9800	-17.109%	6	130	+22.213%
2026-03-02	41.0000	42.2000	41.0000	42.2000	+0.957%	2	130	+1.303%
2026-02-26	44.8700	44.8700	41.8000	41.8000	-11.253%	2	128	+2.273%
2026-02-25	47.0900	47.1000	47.0900	47.1000	+7.045%	10	118	-9.236%
2026-02-24	46.6000	46.6000	44.0000	44.0000	-0.452%	4	118	-2.841%
2026-02-23	42.5000	44.2000	40.9000	44.2000	+5.540%	6	120	-3.281%
2026-02-20	42.0000	42.0000	41.8800	41.8800	+6.837%	26	117	+2.077%
2026-02-18	39.2000	39.2000	39.2000	39.2000	+13.295%	2	117	+9.056%
2026-02-17	34.6000	34.6000	34.6000	34.6000	+3.717%	1	119	+23.555%
2026-02-12	35.5000	35.5000	32.6200	33.3600	+6.581%	4	118	+28.147%
2026-02-11	31.3000	31.3000	31.3000	31.3000	+15.926%	2	115	+36.581%
2026-02-05	27.0000	27.0000	27.0000	27.0000	+26.701%	9	115	+58.333%
2026-01-29	21.3100	21.3100	21.3100	21.3100	-5.583%	1	109	+100.610%
2026-01-28	22.5700	22.5700	22.5700	22.5700	+43.302%	1	108	+89.411%
2026-01-14	15.7500	15.7500	15.7500	15.7500	-4.313%	7	107	+171.429%
2026-01-13	16.4600	16.4600	16.4600	16.4600	+6.194%	4	103	+159.721%
2026-01-08	15.4000	15.5000	15.4000	15.5000	+11.511%	8	103	+175.806%
2026-01-06	14.0000	14.0000	13.9000	13.9000	+33.654%	15	95	+207.554%
2025-12-18	10.5000	10.5000	10.4000	10.4000	+9.474%	3	81	+311.058%
2025-12-17	9.6000	9.6000	9.5000	9.5000	-18.803%	11	78	+350.000%
2025-12-12	11.7000	11.7000	11.7000	11.7000	+40.964%	3	67	+265.385%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+102.439%	1	65	+415.060%
2025-09-02	4.3000	4.3000	4.1000	4.1000	0.000%	67	65	+942.683%