Dark

ADI20260918C370
ADI Sep 18 2026 370.00 Call (ADI260918C00370000)
option OPRA

EOD

Aug 4, 2026

33.50+34.538%(+8.60)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	29.8000	33.5000	29.8000	33.5000	+34.538%	12	213	0.000%
2026-08-03	24.9000	24.9000	24.9000	24.9000	-7.675%	1	212	+34.538%
2026-07-30	27.1700	27.1700	26.9700	26.9700	+2.665%	5	211	+24.212%
2026-07-29	24.0000	26.2700	24.0000	26.2700	-15.258%	3	212	+27.522%
2026-07-28	31.0000	31.0000	31.0000	31.0000	+4.202%	1	210	+8.065%
2026-07-27	29.8000	29.8000	29.7500	29.7500	-21.192%	5	210	+12.605%
2026-07-23	39.7900	39.7900	37.7500	37.7500	-5.625%	5	205	-11.258%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+5.876%	2	200	-16.250%
2026-07-17	37.7800	37.7800	37.7800	37.7800	-26.783%	2	202	-11.329%
2026-07-14	53.0000	53.0000	51.6000	51.6000	+16.347%	14	202	-35.078%
2026-07-13	44.3500	44.3500	44.3500	44.3500	-10.765%	1	202	-24.464%
2026-07-10	49.7000	49.7000	49.7000	49.7000	+5.970%	1	202	-32.596%
2026-07-08	45.0000	47.3000	44.0000	46.9000	+13.285%	36	202	-28.571%
2026-07-07	41.0000	41.4000	41.0000	41.4000	-19.298%	12	217	-19.082%
2026-07-06	50.9000	51.3000	50.9000	51.3000	+19.302%	11	220	-34.698%
2026-07-02	43.0000	43.0000	43.0000	43.0000	-16.780%	2	211	-22.093%
2026-07-01	51.6700	51.6700	51.6700	51.6700	+6.690%	1	211	-35.165%
2026-06-26	49.3000	49.7000	48.4300	48.4300	-20.866%	28	211	-30.828%
2026-06-23	63.1000	63.1000	61.1000	61.2000	-32.917%	5	228	-45.261%
2026-06-22	91.2300	91.2300	91.2300	91.2300	+13.597%	1	228	-63.280%
2026-06-18	80.3100	80.3100	80.3100	80.3100	+13.721%	15	236	-58.287%
2026-06-12	73.0000	73.0000	70.6200	70.6200	+4.467%	2	236	-52.563%
2026-06-11	59.0000	67.6000	59.0000	67.6000	+17.097%	8	237	-50.444%
2026-06-10	57.7300	57.7300	57.7300	57.7300	-14.853%	1	241	-41.971%
2026-06-08	67.8000	67.8000	67.8000	67.8000	-3.157%	1	240	-50.590%
2026-05-26	70.0100	70.0100	70.0100	70.0100	+52.760%	1	241	-52.150%
2026-05-21	45.8300	45.8300	45.8300	45.8300	-10.084%	25	242	-26.904%
2026-05-20	53.5600	53.5600	48.3000	50.9700	-28.713%	33	242	-34.275%
2026-05-19	73.5000	73.5000	67.6300	71.5000	+12.439%	66	205	-53.147%
2026-05-12	66.1000	66.1000	63.5900	63.5900	-9.287%	19	205	-47.319%
2026-05-11	70.1000	70.1000	70.1000	70.1000	+17.146%	3	196	-52.211%
2026-05-05	58.3000	59.8400	58.3000	59.8400	+13.034%	2	194	-44.017%
2026-04-29	53.2200	53.2200	52.9300	52.9400	+1.612%	35	194	-36.721%
2026-04-27	52.1000	52.1000	52.0800	52.1000	-13.742%	14	198	-35.701%
2026-04-24	63.5500	63.5500	60.4000	60.4000	-7.927%	8	187	-44.536%
2026-04-23	62.7000	65.6000	62.7000	65.6000	+39.278%	3	183	-48.933%
2026-04-22	46.4000	47.1000	45.4000	47.1000	+11.876%	6	183	-28.875%
2026-04-20	42.1000	42.1000	42.1000	42.1000	+13.477%	1	184	-20.428%
2026-04-17	35.4000	37.7800	35.4000	37.1000	+31.747%	27	184	-9.704%
2026-04-16	25.0100	28.1600	25.0100	28.1600	+19.322%	44	177	+18.963%
2026-04-15	24.8000	24.8000	23.6000	23.6000	-10.943%	4	153	+41.949%
2026-04-14	25.3000	26.5000	25.3000	26.5000	+5.159%	3	151	+26.415%
2026-04-13	25.1800	25.2000	25.1800	25.2000	-6.320%	2	150	+32.937%
2026-04-10	27.4000	27.4000	26.9000	26.9000	-0.370%	5	149	+24.535%
2026-04-09	26.7000	27.0000	26.7000	27.0000	+6.846%	3	149	+24.074%
2026-04-08	24.8000	25.6000	24.8000	25.2700	+45.230%	5	149	+32.568%
2026-04-07	17.4000	17.4000	17.4000	17.4000	+16.544%	1	150	+92.529%
2026-04-02	14.9300	14.9300	14.9300	14.9300	-13.699%	2	149	+124.380%
2026-04-01	17.0000	17.3000	17.0000	17.3000	+32.061%	2	149	+93.642%
2026-03-31	13.1000	13.1000	13.1000	13.1000	+14.912%	2	148	+155.725%
2026-03-30	12.5000	12.5000	11.2000	11.4000	-11.628%	8	148	+193.860%
2026-03-27	14.0000	14.0000	12.9000	12.9000	-15.686%	25	144	+159.690%
2026-03-26	15.9000	15.9000	15.3000	15.3000	-9.467%	4	130	+118.954%
2026-03-25	18.0400	18.0400	16.6000	16.9000	-2.312%	4	128	+98.225%
2026-03-24	17.0900	17.3000	17.0900	17.3000	+20.979%	9	126	+93.642%
2026-03-23	14.6400	14.8000	13.7100	14.3000	+8.333%	27	126	+134.266%
2026-03-20	13.7000	13.7000	13.2000	13.2000	+5.600%	5	111	+153.788%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-11.972%	13	106	+168.000%
2026-03-17	14.5000	14.5000	14.2000	14.2000	-0.699%	15	93	+135.915%
2026-03-16	14.1000	14.3000	13.9000	14.3000	+9.160%	21	79	+134.266%
2026-03-13	13.1000	13.1000	13.1000	13.1000	-9.655%	1	59	+155.725%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-18.079%	7	59	+131.034%
2026-03-11	17.6000	17.7000	17.5000	17.7000	-0.562%	9	54	+89.266%
2026-03-10	17.8000	17.8000	17.8000	17.8000	+9.877%	1	45	+88.202%
2026-03-09	15.3000	16.7000	15.0900	16.2000	-14.737%	9	44	+106.790%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-12.844%	2	38	+76.316%
2026-03-05	24.6000	25.7000	21.8000	21.8000	-18.657%	8	36	+53.670%
2026-03-04	27.4000	27.6000	26.7000	26.8000	+2.290%	7	32	+25.000%
2026-03-03	26.8000	26.9000	26.2000	26.2000	-18.709%	7	26	+27.863%
2026-03-02	32.2300	32.2300	32.2300	32.2300	+3.633%	1	20	+3.940%
2026-02-27	31.1000	31.1000	31.1000	31.1000	-4.012%	1	19	+7.717%
2026-02-26	34.2000	34.2000	32.4000	32.4000	-10.249%	4	19	+3.395%
2026-02-24	36.1000	36.1000	36.1000	36.1000	+7.440%	1	15	-7.202%
2026-02-20	32.6000	33.6000	32.6000	33.6000	+8.004%	3	15	-0.298%
2026-02-18	35.0000	35.0000	31.0100	31.1100	+24.940%	4	14	+7.682%
2026-02-17	24.9000	24.9000	24.9000	24.9000	-9.783%	1	14	+34.538%
2026-02-12	27.6000	27.6000	27.6000	27.6000	+78.641%	1	13	+21.377%
2026-01-29	15.9000	15.9000	15.4500	15.4500	+20.703%	2	13	+116.828%
2026-01-20	12.8000	12.8000	12.8000	12.8000	+5.350%	1	14	+161.719%
2026-01-13	12.1500	12.1500	12.1500	12.1500	+1.674%	1	14	+175.720%
2026-01-08	11.7000	11.9500	11.7000	11.9500	+16.019%	3	14	+180.335%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+246.801%	7	13	+225.243%
2025-10-16	2.8500	2.9700	2.8500	2.9700	+16.471%	3	6	+1,027.946%
2025-10-15	2.5500	2.5500	2.5500	2.5500	+8.511%	1	4	+1,213.725%
2025-10-14	2.2500	2.3500	2.2500	2.3500	-18.403%	2	3	+1,325.532%
2025-09-03	2.8800	2.8800	2.8800	2.8800	0.000%	1	1	+1,063.194%