Dark

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

EOD

Aug 4, 2026

27.69+31.857%(+6.69)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	25.0000	27.7000	25.0000	27.6900	+31.857%	16	259	0.000%
2026-08-03	20.7000	21.0000	20.3000	21.0000	-13.934%	5	259	+31.857%
2026-07-31	24.4000	24.4000	24.4000	24.4000	+4.274%	1	255	+13.484%
2026-07-30	22.5000	23.4000	22.5000	23.4000	+14.931%	5	255	+18.333%
2026-07-29	20.1000	22.5600	20.1000	20.3600	-26.763%	55	254	+36.002%
2026-07-24	30.6000	30.6000	27.8000	27.8000	-14.724%	5	234	-0.396%
2026-07-23	31.4000	32.6000	31.4000	32.6000	-15.325%	17	230	-15.061%
2026-07-22	36.1000	38.5000	36.1000	38.5000	+2.394%	8	236	-28.078%
2026-07-21	37.6000	37.6000	37.3000	37.6000	+12.575%	11	235	-26.356%
2026-07-20	36.0000	36.0000	33.4000	33.4000	+0.300%	5	229	-17.096%
2026-07-17	31.9300	33.3000	31.4300	33.3000	-6.957%	7	227	-16.847%
2026-07-16	35.7900	35.7900	35.7900	35.7900	-22.026%	3	220	-22.632%
2026-07-14	45.9000	45.9000	45.9000	45.9000	-3.368%	7	217	-39.673%
2026-07-10	47.5000	47.5000	47.5000	47.5000	+2.260%	1	217	-41.705%
2026-07-09	46.4500	46.4500	46.4500	46.4500	+8.351%	1	218	-40.388%
2026-07-08	39.8000	42.8700	39.8000	42.8700	+18.327%	3	218	-35.409%
2026-07-07	36.2300	36.2300	36.2300	36.2300	-1.361%	4	219	-23.572%
2026-07-02	36.1000	36.7300	36.1000	36.7300	-18.918%	3	218	-24.612%
2026-06-26	47.0000	47.0000	43.0000	45.3000	-34.348%	9	218	-38.874%
2026-06-25	69.0000	69.0000	69.0000	69.0000	+16.751%	4	214	-59.870%
2026-06-23	59.9000	60.1000	57.8000	59.1000	-25.190%	27	214	-53.147%
2026-06-18	79.0000	79.0000	79.0000	79.0000	+16.691%	1	215	-64.949%
2026-06-17	66.1500	67.7000	66.1500	67.7000	-0.733%	2	215	-59.099%
2026-06-16	68.0000	68.2000	68.0000	68.2000	-7.160%	7	215	-59.399%
2026-06-15	73.4600	73.4600	73.4600	73.4600	+37.052%	1	217	-62.306%
2026-06-11	55.3000	55.3000	53.6000	53.6000	-8.688%	2	217	-48.340%
2026-06-08	58.5000	58.7000	58.5000	58.7000	+1.804%	2	217	-52.828%
2026-06-05	63.9000	63.9000	57.6600	57.6600	-27.105%	22	216	-51.977%
2026-06-03	76.4000	79.1000	76.3000	79.1000	+20.579%	21	221	-64.994%
2026-06-02	65.6000	65.6000	65.6000	65.6000	+11.186%	1	228	-57.790%
2026-05-29	59.0000	59.0000	59.0000	59.0000	-10.061%	5	228	-53.068%
2026-05-28	65.6000	65.6000	65.6000	65.6000	+5.466%	1	228	-57.790%
2026-05-27	62.0000	62.2000	62.0000	62.2000	-5.038%	4	228	-55.482%
2026-05-26	63.8000	66.7000	63.8000	65.5000	+33.673%	20	224	-57.725%
2026-05-22	51.0000	51.0000	48.0000	49.0000	+18.644%	19	228	-43.490%
2026-05-21	41.9000	42.2500	40.3200	41.3000	-11.373%	72	198	-32.954%
2026-05-20	53.9000	53.9000	42.6700	46.6000	-32.464%	41	198	-40.579%
2026-05-19	69.0000	69.0000	69.0000	69.0000	+1.471%	1	175	-59.870%
2026-05-18	68.0000	68.0000	68.0000	68.0000	+1.493%	10	175	-59.279%
2026-05-15	66.4000	67.5000	66.4000	67.0000	+12.757%	12	175	-58.672%
2026-05-12	59.5600	59.5600	59.4200	59.4200	-10.106%	2	163	-53.400%
2026-05-11	66.1000	66.1000	66.1000	66.1000	+3.443%	3	163	-58.109%
2026-05-06	63.9000	63.9000	63.9000	63.9000	+14.619%	1	160	-56.667%
2026-05-05	53.8000	55.7500	53.8000	55.7500	+10.178%	6	159	-50.332%
2026-05-04	50.2000	50.6000	50.2000	50.6000	-0.394%	10	156	-45.277%
2026-05-01	50.8000	50.8000	50.8000	50.8000	-6.273%	1	164	-45.492%
2026-04-30	53.9500	54.2000	53.9500	54.2000	+13.889%	10	164	-48.911%
2026-04-29	47.5300	47.5900	47.5300	47.5900	+0.401%	10	154	-41.816%
2026-04-27	45.8000	47.4000	45.8000	47.4000	-21.066%	2	154	-41.582%
2026-04-23	57.1500	60.0500	57.1500	60.0500	+47.906%	2	155	-53.888%
2026-04-22	40.6000	40.6000	40.6000	40.6000	+8.556%	5	156	-31.798%
2026-04-21	38.7500	38.7500	37.4000	37.4000	-7.654%	4	160	-25.963%
2026-04-20	42.1000	42.1000	40.5000	40.5000	+22.988%	16	160	-31.630%
2026-04-17	29.6000	33.6000	29.6000	32.9300	+36.356%	8	154	-15.913%
2026-04-16	24.7000	24.7000	24.1500	24.1500	+17.233%	5	152	+14.658%
2026-04-15	19.6000	20.6000	19.6000	20.6000	-11.015%	3	151	+34.417%
2026-04-14	23.1500	23.1500	23.1500	23.1500	+9.456%	1	150	+19.611%
2026-04-13	21.4000	21.4000	21.1000	21.1500	-14.024%	5	150	+30.922%
2026-04-09	24.4500	24.6000	23.9700	24.6000	+16.038%	44	148	+12.561%
2026-04-08	21.2000	21.2000	21.2000	21.2000	+44.218%	1	122	+30.613%
2026-04-07	14.4000	14.7000	14.4000	14.7000	+13.077%	2	122	+88.367%
2026-03-31	10.8000	13.0000	10.7000	13.0000	+39.785%	4	122	+113.000%
2026-03-30	10.6000	10.6000	9.3000	9.3000	-13.889%	6	119	+197.742%
2026-03-27	11.4000	11.4000	10.8000	10.8000	-16.279%	15	116	+156.389%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-7.857%	3	112	+114.651%
2026-03-25	14.7000	14.7000	14.0000	14.0000	-4.827%	11	109	+97.786%
2026-03-24	13.0000	14.7100	13.0000	14.7100	+23.613%	4	99	+88.239%
2026-03-23	12.4000	12.4000	11.2000	11.9000	+12.264%	19	97	+132.689%
2026-03-20	11.4000	11.4000	10.6000	10.6000	-10.169%	8	93	+161.226%
2026-03-19	10.5000	11.8000	10.5000	11.8000	-3.279%	2	87	+134.661%
2026-03-18	12.2000	12.2000	12.2000	12.2000	+6.830%	10	86	+126.967%
2026-03-17	11.4200	11.4200	11.4200	11.4200	-3.220%	2	86	+142.469%
2026-03-16	12.2000	12.2000	11.8000	11.8000	+7.273%	4	87	+134.661%
2026-03-13	11.0000	11.0000	10.8000	11.0000	-7.563%	22	83	+151.727%
2026-03-12	11.9000	11.9000	11.9000	11.9000	-17.931%	5	63	+132.689%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-1.762%	7	68	+90.966%
2026-03-10	14.7600	14.7600	14.7600	14.7600	-0.940%	2	62	+87.602%
2026-03-09	13.2000	14.9000	13.2000	14.9000	-10.457%	5	62	+85.839%
2026-03-06	16.6400	16.6400	16.6400	16.6400	-24.018%	1	59	+66.406%
2026-03-05	21.5000	22.2000	21.2000	21.9000	-8.368%	7	59	+26.438%
2026-03-04	23.2000	23.9000	23.2000	23.9000	+4.367%	10	52	+15.858%
2026-03-03	23.3000	23.3000	22.9000	22.9000	-19.734%	2	42	+20.917%
2026-03-02	28.0000	28.7000	28.0000	28.5300	+4.890%	14	40	-2.944%
2026-02-27	27.2000	27.3000	27.1000	27.2000	-16.743%	6	33	+1.801%
2026-02-24	32.6700	32.6700	32.6700	32.6700	+51.110%	1	28	-15.243%
2026-02-13	21.3000	21.6200	21.3000	21.6200	-9.842%	4	28	+28.076%
2026-02-12	23.9800	23.9800	23.9800	23.9800	+57.763%	1	28	+15.471%
2026-02-06	15.2000	15.2000	15.2000	15.2000	+5.556%	1	27	+82.171%
2026-01-28	14.4000	14.4000	14.4000	14.4000	+10.769%	19	26	+92.292%
2026-01-22	13.0000	13.0000	13.0000	13.0000	+32.653%	1	7	+113.000%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-14.560%	3	7	+182.551%
2026-01-09	11.4700	11.4700	11.4700	11.4700	+31.839%	5	4	+141.412%
2026-01-07	8.1500	8.7000	8.1500	8.7000	0.000%	9	5	+218.276%