Dark

ADI20260918C360
ADI Sep 18 2026 360.00 Call (ADI260918C00360000)
option OPRA

EOD

Aug 4, 2026

40.00+42.146%(+11.86)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	38.9000	40.0000	38.9000	40.0000	+42.146%	11	299	0.000%
2026-08-03	29.0200	29.0200	28.1400	28.1400	+4.610%	2	300	+42.146%
2026-07-29	28.0000	28.0000	26.9000	26.9000	-37.120%	76	300	+48.699%
2026-07-23	42.7800	42.7800	42.7800	42.7800	-11.245%	2	226	-6.498%
2026-07-21	48.2000	48.2000	48.2000	48.2000	+15.865%	3	224	-17.012%
2026-07-20	41.6000	41.6000	41.6000	41.6000	-5.882%	1	224	-3.846%
2026-07-17	44.2000	44.2000	44.2000	44.2000	-6.097%	1	224	-9.502%
2026-07-16	46.2000	47.0700	46.0000	47.0700	-13.712%	18	223	-15.020%
2026-07-15	54.5500	54.5500	54.5500	54.5500	+4.302%	1	231	-26.673%
2026-07-13	55.5000	55.5000	49.8000	52.3000	-9.672%	26	232	-23.518%
2026-07-10	56.0000	57.9000	56.0000	57.9000	+13.086%	11	248	-30.915%
2026-07-08	51.3000	51.3000	51.2000	51.2000	+6.004%	6	257	-21.875%
2026-07-07	48.3000	48.3000	48.3000	48.3000	-15.677%	2	263	-17.184%
2026-07-06	54.7000	57.8500	54.7000	57.2800	+21.099%	11	262	-30.168%
2026-07-02	46.0000	47.3000	46.0000	47.3000	-20.101%	3	252	-15.433%
2026-06-29	59.2000	59.2000	59.2000	59.2000	-34.032%	1	252	-32.432%
2026-06-18	89.7400	89.7400	89.7400	89.7400	+2.384%	2	251	-55.427%
2026-06-15	87.8000	87.8000	87.6500	87.6500	+18.127%	2	251	-54.364%
2026-06-11	74.2000	74.2000	74.2000	74.2000	+1.644%	6	251	-46.092%
2026-06-05	77.9000	77.9000	73.0000	73.0000	-1.084%	4	254	-45.205%
2026-05-29	73.8000	73.8000	73.8000	73.8000	+2.857%	1	251	-45.799%
2026-05-28	71.7400	71.7500	71.7400	71.7500	-9.850%	30	251	-44.251%
2026-05-26	78.1800	79.6100	78.1400	79.5900	+31.337%	54	251	-49.742%
2026-05-22	60.6000	60.6000	60.6000	60.6000	+21.200%	1	305	-33.993%
2026-05-21	55.6000	55.6000	50.0000	50.0000	-17.505%	13	305	-20.000%
2026-05-20	61.6000	61.6000	60.1800	60.6100	-23.133%	40	305	-34.004%
2026-05-19	78.8500	78.8500	78.8500	78.8500	+0.191%	1	310	-49.271%
2026-05-15	81.0000	81.0000	78.7000	78.7000	-15.376%	2	310	-49.174%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+28.755%	2	311	-56.989%
2026-05-12	72.2300	72.2300	72.2300	72.2300	+3.186%	1	310	-44.621%
2026-05-07	70.0000	70.0000	70.0000	70.0000	-8.556%	36	310	-42.857%
2026-05-06	71.5000	76.7500	71.5000	76.5500	+11.589%	4	310	-47.747%
2026-05-05	66.8000	68.6000	66.8000	68.6000	+10.289%	2	309	-41.691%
2026-05-04	62.2000	62.2000	62.2000	62.2000	-3.266%	1	310	-35.691%
2026-05-01	62.7400	64.3000	62.7400	64.3000	+24.661%	39	273	-37.792%
2026-04-22	51.5800	51.5800	51.5800	51.5800	+3.741%	5	273	-22.451%
2026-04-21	51.0700	51.0700	49.0800	49.7200	+13.776%	6	269	-19.549%
2026-04-17	38.9600	43.7000	38.9600	43.7000	+34.462%	43	269	-8.467%
2026-04-16	31.1000	33.7000	31.1000	32.5000	+14.437%	98	260	+23.077%
2026-04-15	28.4000	28.4000	28.4000	28.4000	-6.579%	1	174	+40.845%
2026-04-14	30.4000	30.4000	30.4000	30.4000	+4.110%	1	174	+31.579%
2026-04-13	29.2000	29.2000	29.2000	29.2000	-8.176%	1	175	+36.986%
2026-04-10	32.9000	32.9000	31.8000	31.8000	-3.285%	8	174	+25.786%
2026-04-09	30.1000	32.9000	30.1000	32.8800	+13.536%	8	180	+21.655%
2026-04-08	28.2800	30.0000	28.2800	28.9600	+39.231%	6	185	+38.122%
2026-04-07	20.3000	20.8000	20.1000	20.8000	+5.584%	3	190	+92.308%
2026-04-06	19.7000	19.7000	19.7000	19.7000	+13.218%	1	189	+103.046%
2026-04-02	17.4000	17.4000	17.4000	17.4000	-14.286%	1	189	+129.885%
2026-04-01	20.2000	20.3000	20.2000	20.3000	+24.540%	2	189	+97.044%
2026-03-31	15.4000	16.4000	15.4000	16.3000	+18.805%	13	188	+145.399%
2026-03-30	13.7200	13.7200	13.7200	13.7200	-10.909%	1	183	+191.545%
2026-03-27	16.6000	16.9000	15.4000	15.4000	-10.465%	29	183	+159.740%
2026-03-26	17.8000	18.6100	17.2000	17.2000	-16.220%	13	161	+132.558%
2026-03-25	20.5300	20.5300	20.5300	20.5300	+10.913%	1	152	+94.837%
2026-03-24	18.5100	18.5100	18.5100	18.5100	+11.506%	1	152	+116.099%
2026-03-23	17.0000	17.2000	16.6000	16.6000	+8.497%	6	152	+140.964%
2026-03-20	15.7000	15.7000	15.3000	15.3000	-8.929%	2	149	+161.438%
2026-03-18	16.8000	16.8000	16.8000	16.8000	+2.439%	2	149	+138.095%
2026-03-17	16.6000	16.6000	16.4000	16.4000	-4.094%	3	147	+143.902%
2026-03-16	17.6000	17.6000	17.1000	17.1000	+11.039%	9	144	+133.918%
2026-03-13	15.0000	15.6000	15.0000	15.4000	-7.229%	4	142	+159.740%
2026-03-12	17.3000	17.4000	16.2700	16.6000	-19.024%	11	139	+140.964%
2026-03-11	20.5000	20.5000	20.5000	20.5000	-1.442%	1	131	+95.122%
2026-03-10	22.2000	22.2000	20.8000	20.8000	+10.638%	8	130	+92.308%
2026-03-09	18.8000	18.8000	18.8000	18.8000	-15.695%	12	122	+112.766%
2026-03-06	22.6000	22.6000	22.0000	22.3000	-23.761%	15	122	+79.372%
2026-03-05	29.3000	29.7000	28.2000	29.2500	-4.098%	23	107	+36.752%
2026-03-04	30.9000	31.1000	30.5000	30.5000	+1.973%	6	88	+31.148%
2026-03-03	30.7000	30.8000	29.9100	29.9100	-19.812%	8	84	+33.735%
2026-03-02	37.3000	37.3000	37.3000	37.3000	-11.169%	1	78	+7.239%
2026-02-25	42.1200	42.1300	41.9900	41.9900	+1.425%	16	73	-4.739%
2026-02-24	40.8000	41.4000	40.8000	41.4000	+14.618%	2	73	-3.382%
2026-02-18	34.5000	36.1200	34.5000	36.1200	+20.000%	3	73	+10.742%
2026-02-17	27.3400	30.1000	27.3400	30.1000	+6.549%	5	73	+32.890%
2026-02-12	31.5000	31.5000	28.2500	28.2500	+35.883%	2	75	+41.593%
2026-02-06	24.0000	24.0000	20.7900	20.7900	+8.564%	6	75	+92.400%
2026-02-02	19.1500	19.1500	19.1500	19.1500	+38.970%	4	74	+108.877%
2026-01-13	13.8700	13.8700	13.7800	13.7800	+2.836%	10	73	+190.276%
2026-01-12	13.4000	13.4000	13.4000	13.4000	-8.844%	2	73	+198.507%
2026-01-08	14.3000	14.7000	14.3000	14.7000	+68.966%	6	71	+172.109%
2025-12-17	8.8000	8.8000	8.6000	8.7000	-9.375%	9	65	+359.770%
2025-12-16	9.7000	9.7000	9.5000	9.6000	+123.256%	9	56	+316.667%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+280.531%	47	47	+830.233%
2025-08-01	1.1300	1.1300	1.1300	1.1300	-43.500%	1	1	+3,439.823%
2025-07-23	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	+1,900.000%