Dark

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

Expired

Sep 17, 2026

0.9000-40.000%(-0.6000)529

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.6500	4.6500	0.7000	0.9000	-40.000%	529	408	0.000%
2026-09-16	3.0000	3.3800	1.5000	1.5000	-47.368%	68	353	-40.000%
2026-09-15	3.5000	4.0000	2.8500	2.8500	-21.918%	124	340	-68.421%
2026-09-14	4.6000	4.6000	2.9000	3.6500	-70.963%	52	322	-75.342%
2026-09-11	7.4500	13.0000	7.1700	12.5700	+144.078%	16	314	-92.840%
2026-09-10	4.2300	5.1500	2.9500	5.1500	-12.712%	7	319	-82.524%
2026-09-09	7.4000	7.4000	5.3000	5.9000	-7.233%	39	319	-84.746%
2026-09-08	7.0000	7.6000	5.9500	6.3600	+14.595%	40	312	-85.849%
2026-09-04	5.4600	5.8800	5.4600	5.5500	+63.235%	8	300	-83.784%
2026-09-03	3.1300	3.4000	3.1300	3.4000	-20.930%	4	300	-73.529%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-6.522%	2	297	-79.070%
2026-09-01	5.0000	5.0000	4.2000	4.6000	-38.667%	19	297	-80.435%
2026-08-31	7.9000	8.0000	7.5000	7.5000	-2.597%	13	313	-88.000%
2026-08-28	12.3100	12.3100	7.2000	7.7000	-51.875%	131	321	-88.312%
2026-08-27	13.7000	16.0000	13.7000	16.0000	+10.041%	6	322	-94.375%
2026-08-26	16.2600	16.2600	14.5400	14.5400	-4.967%	11	328	-93.810%
2026-08-25	14.1400	15.3000	14.1400	15.3000	+2.000%	4	338	-94.118%
2026-08-24	12.3000	15.0000	11.3000	15.0000	-9.091%	27	337	-94.000%
2026-08-21	17.5000	18.4000	16.2000	16.5000	-1.786%	5	336	-94.545%
2026-08-20	22.0000	22.5000	16.8000	16.8000	-3.226%	27	339	-94.643%
2026-08-19	19.5000	22.8000	17.3100	17.3600	-19.555%	148	358	-94.816%
2026-08-18	25.4100	25.4100	20.6900	21.5800	-37.756%	120	276	-95.829%
2026-08-17	35.4000	36.7200	34.6700	34.6700	+17.925%	10	215	-97.404%
2026-08-14	28.0000	29.5000	28.0000	29.4000	-10.092%	3	218	-96.939%
2026-08-13	32.7000	32.7000	32.7000	32.7000	+4.306%	1	215	-97.248%
2026-08-12	31.3500	31.3500	31.3500	31.3500	-2.184%	2	215	-97.129%
2026-08-11	36.0000	36.0000	32.0500	32.0500	-4.042%	3	215	-97.192%
2026-08-06	33.4000	33.4000	33.4000	33.4000	+2.769%	1	214	-97.305%
2026-08-05	32.5000	32.5000	32.5000	32.5000	-2.985%	1	213	-97.231%
2026-08-04	29.8000	33.5000	29.8000	33.5000	+34.538%	12	213	-97.313%
2026-08-03	24.9000	24.9000	24.9000	24.9000	-7.675%	1	212	-96.386%
2026-07-30	27.1700	27.1700	26.9700	26.9700	+2.665%	5	211	-96.663%
2026-07-29	24.0000	26.2700	24.0000	26.2700	-15.258%	3	212	-96.574%
2026-07-28	31.0000	31.0000	31.0000	31.0000	+4.202%	1	210	-97.097%
2026-07-27	29.8000	29.8000	29.7500	29.7500	-21.192%	5	210	-96.975%
2026-07-23	39.7900	39.7900	37.7500	37.7500	-5.625%	5	205	-97.616%
2026-07-20	40.0000	40.0000	40.0000	40.0000	+5.876%	2	200	-97.750%
2026-07-17	37.7800	37.7800	37.7800	37.7800	-26.783%	2	202	-97.618%
2026-07-14	53.0000	53.0000	51.6000	51.6000	+16.347%	14	202	-98.256%
2026-07-13	44.3500	44.3500	44.3500	44.3500	-10.765%	1	202	-97.971%
2026-07-10	49.7000	49.7000	49.7000	49.7000	+5.970%	1	202	-98.189%
2026-07-08	45.0000	47.3000	44.0000	46.9000	+13.285%	36	202	-98.081%
2026-07-07	41.0000	41.4000	41.0000	41.4000	-19.298%	12	217	-97.826%
2026-07-06	50.9000	51.3000	50.9000	51.3000	+19.302%	11	220	-98.246%
2026-07-02	43.0000	43.0000	43.0000	43.0000	-16.780%	2	211	-97.907%
2026-07-01	51.6700	51.6700	51.6700	51.6700	+6.690%	1	211	-98.258%
2026-06-26	49.3000	49.7000	48.4300	48.4300	-20.866%	28	211	-98.142%
2026-06-23	63.1000	63.1000	61.1000	61.2000	-32.917%	5	228	-98.529%
2026-06-22	91.2300	91.2300	91.2300	91.2300	+13.597%	1	228	-99.013%
2026-06-18	80.3100	80.3100	80.3100	80.3100	+13.721%	15	236	-98.879%
2026-06-12	73.0000	73.0000	70.6200	70.6200	+4.467%	2	236	-98.726%
2026-06-11	59.0000	67.6000	59.0000	67.6000	+17.097%	8	237	-98.669%
2026-06-10	57.7300	57.7300	57.7300	57.7300	-14.853%	1	241	-98.441%
2026-06-08	67.8000	67.8000	67.8000	67.8000	-3.157%	1	240	-98.673%
2026-05-26	70.0100	70.0100	70.0100	70.0100	+52.760%	1	241	-98.714%
2026-05-21	45.8300	45.8300	45.8300	45.8300	-10.084%	25	242	-98.036%
2026-05-20	53.5600	53.5600	48.3000	50.9700	-28.713%	33	242	-98.234%
2026-05-19	73.5000	73.5000	67.6300	71.5000	+12.439%	66	205	-98.741%
2026-05-12	66.1000	66.1000	63.5900	63.5900	-9.287%	19	205	-98.585%
2026-05-11	70.1000	70.1000	70.1000	70.1000	+17.146%	3	196	-98.716%
2026-05-05	58.3000	59.8400	58.3000	59.8400	+13.034%	2	194	-98.496%
2026-04-29	53.2200	53.2200	52.9300	52.9400	+1.612%	35	194	-98.300%
2026-04-27	52.1000	52.1000	52.0800	52.1000	-13.742%	14	198	-98.273%
2026-04-24	63.5500	63.5500	60.4000	60.4000	-7.927%	8	187	-98.510%
2026-04-23	62.7000	65.6000	62.7000	65.6000	+39.278%	3	183	-98.628%
2026-04-22	46.4000	47.1000	45.4000	47.1000	+11.876%	6	183	-98.089%
2026-04-20	42.1000	42.1000	42.1000	42.1000	+13.477%	1	184	-97.862%
2026-04-17	35.4000	37.7800	35.4000	37.1000	+31.747%	27	184	-97.574%
2026-04-16	25.0100	28.1600	25.0100	28.1600	+19.322%	44	177	-96.804%
2026-04-15	24.8000	24.8000	23.6000	23.6000	-10.943%	4	153	-96.186%
2026-04-14	25.3000	26.5000	25.3000	26.5000	+5.159%	3	151	-96.604%
2026-04-13	25.1800	25.2000	25.1800	25.2000	-6.320%	2	150	-96.429%
2026-04-10	27.4000	27.4000	26.9000	26.9000	-0.370%	5	149	-96.654%
2026-04-09	26.7000	27.0000	26.7000	27.0000	+6.846%	3	149	-96.667%
2026-04-08	24.8000	25.6000	24.8000	25.2700	+45.230%	5	149	-96.438%
2026-04-07	17.4000	17.4000	17.4000	17.4000	+16.544%	1	150	-94.828%
2026-04-02	14.9300	14.9300	14.9300	14.9300	-13.699%	2	149	-93.972%
2026-04-01	17.0000	17.3000	17.0000	17.3000	+32.061%	2	149	-94.798%
2026-03-31	13.1000	13.1000	13.1000	13.1000	+14.912%	2	148	-93.130%
2026-03-30	12.5000	12.5000	11.2000	11.4000	-11.628%	8	148	-92.105%
2026-03-27	14.0000	14.0000	12.9000	12.9000	-15.686%	25	144	-93.023%
2026-03-26	15.9000	15.9000	15.3000	15.3000	-9.467%	4	130	-94.118%
2026-03-25	18.0400	18.0400	16.6000	16.9000	-2.312%	4	128	-94.675%
2026-03-24	17.0900	17.3000	17.0900	17.3000	+20.979%	9	126	-94.798%
2026-03-23	14.6400	14.8000	13.7100	14.3000	+8.333%	27	126	-93.706%
2026-03-20	13.7000	13.7000	13.2000	13.2000	+5.600%	5	111	-93.182%
2026-03-19	12.5000	12.5000	12.5000	12.5000	-11.972%	13	106	-92.800%
2026-03-17	14.5000	14.5000	14.2000	14.2000	-0.699%	15	93	-93.662%
2026-03-16	14.1000	14.3000	13.9000	14.3000	+9.160%	21	79	-93.706%
2026-03-13	13.1000	13.1000	13.1000	13.1000	-9.655%	1	59	-93.130%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-18.079%	7	59	-93.793%
2026-03-11	17.6000	17.7000	17.5000	17.7000	-0.562%	9	54	-94.915%
2026-03-10	17.8000	17.8000	17.8000	17.8000	+9.877%	1	45	-94.944%
2026-03-09	15.3000	16.7000	15.0900	16.2000	-14.737%	9	44	-94.444%
2026-03-06	19.0000	19.0000	19.0000	19.0000	-12.844%	2	38	-95.263%
2026-03-05	24.6000	25.7000	21.8000	21.8000	-18.657%	8	36	-95.872%
2026-03-04	27.4000	27.6000	26.7000	26.8000	+2.290%	7	32	-96.642%
2026-03-03	26.8000	26.9000	26.2000	26.2000	-18.709%	7	26	-96.565%
2026-03-02	32.2300	32.2300	32.2300	32.2300	+3.633%	1	20	-97.208%
2026-02-27	31.1000	31.1000	31.1000	31.1000	-4.012%	1	19	-97.106%
2026-02-26	34.2000	34.2000	32.4000	32.4000	-10.249%	4	19	-97.222%
2026-02-24	36.1000	36.1000	36.1000	36.1000	+7.440%	1	15	-97.507%
2026-02-20	32.6000	33.6000	32.6000	33.6000	+8.004%	3	15	-97.321%
2026-02-18	35.0000	35.0000	31.0100	31.1100	+24.940%	4	14	-97.107%
2026-02-17	24.9000	24.9000	24.9000	24.9000	-9.783%	1	14	-96.386%
2026-02-12	27.6000	27.6000	27.6000	27.6000	+78.641%	1	13	-96.739%
2026-01-29	15.9000	15.9000	15.4500	15.4500	+20.703%	2	13	-94.175%
2026-01-20	12.8000	12.8000	12.8000	12.8000	+5.350%	1	14	-92.969%
2026-01-13	12.1500	12.1500	12.1500	12.1500	+1.674%	1	14	-92.593%
2026-01-08	11.7000	11.9500	11.7000	11.9500	+16.019%	3	14	-92.469%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+246.801%	7	13	-91.262%
2025-10-16	2.8500	2.9700	2.8500	2.9700	+16.471%	3	6	-69.697%
2025-10-15	2.5500	2.5500	2.5500	2.5500	+8.511%	1	4	-64.706%
2025-10-14	2.2500	2.3500	2.2500	2.3500	-18.403%	2	3	-61.702%
2025-09-03	2.8800	2.8800	2.8800	2.8800	0.000%	1	1	-68.750%