Dark

ADI20260918C380
ADI Sep 18 2026 380.00 Call (ADI260918C00380000)
option OPRA

Expired

Sep 17, 2026

0.0500-95.000%(-0.9500)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3800	0.4700	0.0500	0.0500	-95.000%	129	1,163	0.000%
2026-09-16	1.0300	1.0300	0.5000	1.0000	+42.857%	8	1,213	-95.000%
2026-09-15	1.2000	1.2000	0.4500	0.7000	-30.000%	28	1,211	-92.857%
2026-09-14	1.4500	1.8000	0.9600	1.0000	-81.481%	69	1,214	-95.000%
2026-09-11	2.7000	7.5000	2.7000	5.4000	+184.211%	375	1,168	-99.074%
2026-09-10	1.9000	2.1500	1.8000	1.9000	-29.630%	14	1,169	-97.368%
2026-09-09	3.1000	3.3500	2.7000	2.7000	-16.409%	3	1,172	-98.148%
2026-09-08	3.0000	4.0700	3.0000	3.2300	-5.000%	16	1,173	-98.452%
2026-09-04	2.8100	3.4000	2.8000	3.4000	+67.488%	21	1,174	-98.529%
2026-09-03	1.6800	2.0300	1.6800	2.0300	-18.800%	17	1,174	-97.537%
2026-09-02	2.4500	2.5000	2.2500	2.5000	+13.636%	6	1,187	-98.000%
2026-09-01	2.4600	2.4700	1.9100	2.2000	-51.111%	11	1,182	-97.727%
2026-08-31	5.0500	5.0500	4.1900	4.5000	-5.858%	30	1,176	-98.889%
2026-08-28	6.2000	6.7000	4.3500	4.7800	-57.699%	18	1,174	-98.954%
2026-08-27	9.7000	11.3000	9.7000	11.3000	+6.604%	27	1,175	-99.558%
2026-08-26	11.2000	11.2000	10.6000	10.6000	-3.811%	7	1,157	-99.528%
2026-08-25	12.0000	12.0000	9.3000	11.0200	+1.101%	12	1,161	-99.546%
2026-08-24	10.5000	10.9000	8.0000	10.9000	-19.259%	27	1,162	-99.541%
2026-08-21	13.3000	13.5000	11.7000	13.5000	+7.143%	1,345	1,168	-99.630%
2026-08-20	18.0000	18.0000	11.8000	12.6000	-6.667%	89	1,434	-99.603%
2026-08-19	16.0000	19.0500	13.5000	13.5000	-22.503%	109	1,468	-99.630%
2026-08-18	22.5000	22.5000	16.4000	17.4200	-36.678%	1,435	1,469	-99.713%
2026-08-17	30.1400	30.1400	27.5100	27.5100	+17.715%	12	401	-99.818%
2026-08-14	24.9800	25.3000	23.3700	23.3700	-4.612%	16	396	-99.786%
2026-08-13	25.8700	25.8700	24.3000	24.5000	-2.390%	6	383	-99.796%
2026-08-12	26.4000	26.4000	25.1000	25.1000	-19.032%	4	383	-99.801%
2026-08-11	31.0000	31.0000	31.0000	31.0000	+10.833%	2	383	-99.839%
2026-08-10	28.2700	28.5000	27.9700	27.9700	-11.206%	8	384	-99.821%
2026-08-07	32.6000	33.0000	31.5000	31.5000	+22.568%	9	389	-99.841%
2026-08-06	27.7000	30.0000	25.7000	25.7000	-6.545%	29	389	-99.805%
2026-08-05	29.2500	31.2000	27.0000	27.5000	-0.686%	216	380	-99.818%
2026-08-04	25.0000	27.7000	25.0000	27.6900	+31.857%	16	259	-99.819%
2026-08-03	20.7000	21.0000	20.3000	21.0000	-13.934%	5	259	-99.762%
2026-07-31	24.4000	24.4000	24.4000	24.4000	+4.274%	1	255	-99.795%
2026-07-30	22.5000	23.4000	22.5000	23.4000	+14.931%	5	255	-99.786%
2026-07-29	20.1000	22.5600	20.1000	20.3600	-26.763%	55	254	-99.754%
2026-07-24	30.6000	30.6000	27.8000	27.8000	-14.724%	5	234	-99.820%
2026-07-23	31.4000	32.6000	31.4000	32.6000	-15.325%	17	230	-99.847%
2026-07-22	36.1000	38.5000	36.1000	38.5000	+2.394%	8	236	-99.870%
2026-07-21	37.6000	37.6000	37.3000	37.6000	+12.575%	11	235	-99.867%
2026-07-20	36.0000	36.0000	33.4000	33.4000	+0.300%	5	229	-99.850%
2026-07-17	31.9300	33.3000	31.4300	33.3000	-6.957%	7	227	-99.850%
2026-07-16	35.7900	35.7900	35.7900	35.7900	-22.026%	3	220	-99.860%
2026-07-14	45.9000	45.9000	45.9000	45.9000	-3.368%	7	217	-99.891%
2026-07-10	47.5000	47.5000	47.5000	47.5000	+2.260%	1	217	-99.895%
2026-07-09	46.4500	46.4500	46.4500	46.4500	+8.351%	1	218	-99.892%
2026-07-08	39.8000	42.8700	39.8000	42.8700	+18.327%	3	218	-99.883%
2026-07-07	36.2300	36.2300	36.2300	36.2300	-1.361%	4	219	-99.862%
2026-07-02	36.1000	36.7300	36.1000	36.7300	-18.918%	3	218	-99.864%
2026-06-26	47.0000	47.0000	43.0000	45.3000	-34.348%	9	218	-99.890%
2026-06-25	69.0000	69.0000	69.0000	69.0000	+16.751%	4	214	-99.928%
2026-06-23	59.9000	60.1000	57.8000	59.1000	-25.190%	27	214	-99.915%
2026-06-18	79.0000	79.0000	79.0000	79.0000	+16.691%	1	215	-99.937%
2026-06-17	66.1500	67.7000	66.1500	67.7000	-0.733%	2	215	-99.926%
2026-06-16	68.0000	68.2000	68.0000	68.2000	-7.160%	7	215	-99.927%
2026-06-15	73.4600	73.4600	73.4600	73.4600	+37.052%	1	217	-99.932%
2026-06-11	55.3000	55.3000	53.6000	53.6000	-8.688%	2	217	-99.907%
2026-06-08	58.5000	58.7000	58.5000	58.7000	+1.804%	2	217	-99.915%
2026-06-05	63.9000	63.9000	57.6600	57.6600	-27.105%	22	216	-99.913%
2026-06-03	76.4000	79.1000	76.3000	79.1000	+20.579%	21	221	-99.937%
2026-06-02	65.6000	65.6000	65.6000	65.6000	+11.186%	1	228	-99.924%
2026-05-29	59.0000	59.0000	59.0000	59.0000	-10.061%	5	228	-99.915%
2026-05-28	65.6000	65.6000	65.6000	65.6000	+5.466%	1	228	-99.924%
2026-05-27	62.0000	62.2000	62.0000	62.2000	-5.038%	4	228	-99.920%
2026-05-26	63.8000	66.7000	63.8000	65.5000	+33.673%	20	224	-99.924%
2026-05-22	51.0000	51.0000	48.0000	49.0000	+18.644%	19	228	-99.898%
2026-05-21	41.9000	42.2500	40.3200	41.3000	-11.373%	72	198	-99.879%
2026-05-20	53.9000	53.9000	42.6700	46.6000	-32.464%	41	198	-99.893%
2026-05-19	69.0000	69.0000	69.0000	69.0000	+1.471%	1	175	-99.928%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+1.493%	10	175	-99.926%
2026-05-15	66.4000	67.5000	66.4000	67.0000	+12.757%	12	175	-99.925%
2026-05-12	59.5600	59.5600	59.4200	59.4200	-10.106%	2	163	-99.916%
2026-05-11	66.1000	66.1000	66.1000	66.1000	+3.443%	3	163	-99.924%
2026-05-06	63.9000	63.9000	63.9000	63.9000	+14.619%	1	160	-99.922%
2026-05-05	53.8000	55.7500	53.8000	55.7500	+10.178%	6	159	-99.910%
2026-05-04	50.2000	50.6000	50.2000	50.6000	-0.394%	10	156	-99.901%
2026-05-01	50.8000	50.8000	50.8000	50.8000	-6.273%	1	164	-99.902%
2026-04-30	53.9500	54.2000	53.9500	54.2000	+13.889%	10	164	-99.908%
2026-04-29	47.5300	47.5900	47.5300	47.5900	+0.401%	10	154	-99.895%
2026-04-27	45.8000	47.4000	45.8000	47.4000	-21.066%	2	154	-99.895%
2026-04-23	57.1500	60.0500	57.1500	60.0500	+47.906%	2	155	-99.917%
2026-04-22	40.6000	40.6000	40.6000	40.6000	+8.556%	5	156	-99.877%
2026-04-21	38.7500	38.7500	37.4000	37.4000	-7.654%	4	160	-99.866%
2026-04-20	42.1000	42.1000	40.5000	40.5000	+22.988%	16	160	-99.877%
2026-04-17	29.6000	33.6000	29.6000	32.9300	+36.356%	8	154	-99.848%
2026-04-16	24.7000	24.7000	24.1500	24.1500	+17.233%	5	152	-99.793%
2026-04-15	19.6000	20.6000	19.6000	20.6000	-11.015%	3	151	-99.757%
2026-04-14	23.1500	23.1500	23.1500	23.1500	+9.456%	1	150	-99.784%
2026-04-13	21.4000	21.4000	21.1000	21.1500	-14.024%	5	150	-99.764%
2026-04-09	24.4500	24.6000	23.9700	24.6000	+16.038%	44	148	-99.797%
2026-04-08	21.2000	21.2000	21.2000	21.2000	+44.218%	1	122	-99.764%
2026-04-07	14.4000	14.7000	14.4000	14.7000	+13.077%	2	122	-99.660%
2026-03-31	10.8000	13.0000	10.7000	13.0000	+39.785%	4	122	-99.615%
2026-03-30	10.6000	10.6000	9.3000	9.3000	-13.889%	6	119	-99.462%
2026-03-27	11.4000	11.4000	10.8000	10.8000	-16.279%	15	116	-99.537%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-7.857%	3	112	-99.612%
2026-03-25	14.7000	14.7000	14.0000	14.0000	-4.827%	11	109	-99.643%
2026-03-24	13.0000	14.7100	13.0000	14.7100	+23.613%	4	99	-99.660%
2026-03-23	12.4000	12.4000	11.2000	11.9000	+12.264%	19	97	-99.580%
2026-03-20	11.4000	11.4000	10.6000	10.6000	-10.169%	8	93	-99.528%
2026-03-19	10.5000	11.8000	10.5000	11.8000	-3.279%	2	87	-99.576%
2026-03-18	12.2000	12.2000	12.2000	12.2000	+6.830%	10	86	-99.590%
2026-03-17	11.4200	11.4200	11.4200	11.4200	-3.220%	2	86	-99.562%
2026-03-16	12.2000	12.2000	11.8000	11.8000	+7.273%	4	87	-99.576%
2026-03-13	11.0000	11.0000	10.8000	11.0000	-7.563%	22	83	-99.545%
2026-03-12	11.9000	11.9000	11.9000	11.9000	-17.931%	5	63	-99.580%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-1.762%	7	68	-99.655%
2026-03-10	14.7600	14.7600	14.7600	14.7600	-0.940%	2	62	-99.661%
2026-03-09	13.2000	14.9000	13.2000	14.9000	-10.457%	5	62	-99.664%
2026-03-06	16.6400	16.6400	16.6400	16.6400	-24.018%	1	59	-99.700%
2026-03-05	21.5000	22.2000	21.2000	21.9000	-8.368%	7	59	-99.772%
2026-03-04	23.2000	23.9000	23.2000	23.9000	+4.367%	10	52	-99.791%
2026-03-03	23.3000	23.3000	22.9000	22.9000	-19.734%	2	42	-99.782%
2026-03-02	28.0000	28.7000	28.0000	28.5300	+4.890%	14	40	-99.825%
2026-02-27	27.2000	27.3000	27.1000	27.2000	-16.743%	6	33	-99.816%
2026-02-24	32.6700	32.6700	32.6700	32.6700	+51.110%	1	28	-99.847%
2026-02-13	21.3000	21.6200	21.3000	21.6200	-9.842%	4	28	-99.769%
2026-02-12	23.9800	23.9800	23.9800	23.9800	+57.763%	1	28	-99.791%
2026-02-06	15.2000	15.2000	15.2000	15.2000	+5.556%	1	27	-99.671%
2026-01-28	14.4000	14.4000	14.4000	14.4000	+10.769%	19	26	-99.653%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+32.653%	1	7	-99.615%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-14.560%	3	7	-99.490%
2026-01-09	11.4700	11.4700	11.4700	11.4700	+31.839%	5	4	-99.564%
2026-01-07	8.1500	8.7000	8.1500	8.7000	0.000%	9	5	-99.425%