Dark

ADI20260918C390
ADI Sep 18 2026 390.00 Call (ADI260918C00390000)
option OPRA

Expired

Sep 17, 2026

0.2000+66.667%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2000	0.2000	0.2000	+66.667%	1	1,270	0.000%
2026-09-16	0.3000	0.3000	0.1200	0.1200	-60.000%	6	1,270	+66.667%
2026-09-15	0.3000	0.5200	0.3000	0.3000	-14.286%	848	1,275	-33.333%
2026-09-14	0.7000	0.7000	0.3500	0.3500	-87.037%	61	1,354	-42.857%
2026-09-11	1.4000	3.6000	1.4000	2.7000	+200.000%	894	1,333	-92.593%
2026-09-10	0.9000	0.9500	0.8000	0.9000	-33.333%	10	651	-77.778%
2026-09-09	1.6000	1.6000	1.3500	1.3500	-10.000%	13	650	-85.185%
2026-09-08	1.8700	1.9200	1.5000	1.5000	+3.448%	7	640	-86.667%
2026-09-04	1.4500	1.4500	1.4500	1.4500	+64.773%	1	637	-86.207%
2026-09-03	0.8900	0.8900	0.8800	0.8800	-26.667%	21	637	-77.273%
2026-09-02	1.7000	1.7000	1.2000	1.2000	-7.692%	36	657	-83.333%
2026-09-01	1.3800	1.3800	1.3000	1.3000	-46.721%	7	642	-84.615%
2026-08-31	3.1500	3.1500	2.3600	2.4400	-12.230%	5	647	-91.803%
2026-08-28	4.2100	4.2100	2.6000	2.7800	-54.501%	4	648	-92.806%
2026-08-27	5.5300	7.5000	5.5300	6.1100	-13.944%	5	649	-96.727%
2026-08-26	7.9000	7.9000	7.1000	7.1000	-3.664%	3	651	-97.183%
2026-08-25	5.8000	7.3700	5.8000	7.3700	+18.871%	15	653	-97.286%
2026-08-24	5.4000	6.2000	5.0000	6.2000	-22.500%	40	663	-96.774%
2026-08-21	8.9000	9.6100	7.9000	8.0000	-9.091%	280	634	-97.500%
2026-08-20	14.2000	14.2000	8.5000	8.8000	-15.789%	88	495	-97.727%
2026-08-19	13.7000	13.7000	10.3000	10.4500	-25.090%	82	451	-98.086%
2026-08-18	14.5000	14.5000	12.0000	13.9500	-37.303%	40	399	-98.566%
2026-08-17	22.9200	24.1500	22.2500	22.2500	+13.520%	21	405	-99.101%
2026-08-14	19.0000	21.0000	18.4500	19.6000	-2.970%	16	397	-98.980%
2026-08-13	22.3000	22.3000	20.2000	20.2000	-1.942%	8	386	-99.010%
2026-08-12	22.6000	22.6000	20.4000	20.6000	-5.505%	22	382	-99.029%
2026-08-11	24.0000	24.0000	21.8000	21.8000	-9.544%	7	365	-99.083%
2026-08-10	25.2000	25.2000	23.4000	24.1000	-12.713%	45	361	-99.170%
2026-08-07	25.7900	27.6100	25.7900	27.6100	+24.932%	3	338	-99.276%
2026-08-06	25.7000	25.7000	22.1000	22.1000	-5.069%	14	336	-99.095%
2026-08-05	24.7500	26.3000	23.2000	23.2800	-10.462%	29	340	-99.141%
2026-08-04	26.0000	26.0000	26.0000	26.0000	+52.941%	1	335	-99.231%
2026-08-03	17.0000	17.0000	17.0000	17.0000	-14.141%	10	335	-98.824%
2026-07-31	19.8000	19.8000	19.8000	19.8000	+16.471%	1	336	-98.990%
2026-07-29	18.8000	18.9000	17.0000	17.0000	-26.724%	80	336	-98.824%
2026-07-28	21.7000	23.2000	21.7000	23.2000	+9.953%	6	288	-99.138%
2026-07-27	21.1000	21.1000	21.1000	21.1000	-7.860%	3	291	-99.052%
2026-07-24	22.9000	22.9000	22.9000	22.9000	-18.794%	1	291	-99.127%
2026-07-23	30.1100	30.1100	27.8000	28.2000	-15.569%	44	291	-99.291%
2026-07-21	32.1000	33.4000	32.1000	33.4000	+12.838%	5	269	-99.401%
2026-07-20	30.1000	30.1000	29.6000	29.6000	+2.422%	4	264	-99.324%
2026-07-17	27.7000	29.6000	27.7000	28.9000	-4.934%	12	260	-99.308%
2026-07-16	34.5000	34.5000	30.4000	30.4000	-16.022%	8	254	-99.342%
2026-07-15	36.2000	36.2000	36.2000	36.2000	+1.972%	4	255	-99.448%
2026-07-13	36.1000	36.1000	35.5000	35.5000	-15.274%	5	254	-99.437%
2026-07-09	41.9000	41.9000	41.9000	41.9000	+10.263%	3	250	-99.523%
2026-07-08	38.0000	38.0000	38.0000	38.0000	+23.057%	1	250	-99.474%
2026-07-07	30.8800	30.8800	30.8800	30.8800	-1.342%	1	249	-99.352%
2026-07-02	36.0500	36.0500	31.3000	31.3000	-27.260%	8	249	-99.361%
2026-07-01	43.0300	43.0300	43.0300	43.0300	+2.015%	2	249	-99.535%
2026-06-29	41.9000	42.1800	41.5000	42.1800	-2.587%	4	249	-99.526%
2026-06-26	43.1200	43.3000	38.6500	43.3000	-29.708%	18	246	-99.538%
2026-06-25	61.6000	61.6000	61.6000	61.6000	+19.149%	1	240	-99.675%
2026-06-23	54.3000	54.6000	51.7000	51.7000	-22.836%	13	240	-99.613%
2026-06-18	67.5000	67.5000	67.0000	67.0000	+5.512%	3	240	-99.701%
2026-06-17	63.5000	63.5000	63.5000	63.5000	-10.563%	1	240	-99.685%
2026-06-16	71.0000	71.0000	71.0000	71.0000	+8.563%	1	240	-99.718%
2026-06-15	65.5500	65.5500	65.4000	65.4000	+33.742%	2	240	-99.694%
2026-06-11	49.8000	50.2000	48.9000	48.9000	+6.074%	4	240	-99.591%
2026-06-09	46.1000	46.1000	46.1000	46.1000	-33.082%	2	236	-99.566%
2026-06-04	68.8900	68.8900	68.8900	68.8900	-5.630%	1	236	-99.710%
2026-06-03	66.3500	73.0000	66.3500	73.0000	+45.418%	30	235	-99.726%
2026-06-01	49.2000	50.2000	49.2000	50.2000	-11.166%	2	248	-99.602%
2026-05-29	56.5100	56.5100	56.5100	56.5100	-3.037%	2	249	-99.646%
2026-05-28	58.2800	58.2800	58.2800	58.2800	+8.468%	1	249	-99.657%
2026-05-27	58.8000	58.8000	53.7300	53.7300	-11.483%	2	249	-99.628%
2026-05-26	48.8000	61.0000	48.8000	60.7000	+40.185%	27	248	-99.671%
2026-05-22	39.0600	46.0000	39.0600	43.3000	+18.306%	113	180	-99.538%
2026-05-21	39.7000	40.2200	36.2900	36.6000	-21.627%	24	180	-99.454%
2026-05-20	47.0000	47.0000	40.2000	46.7000	-21.841%	12	180	-99.572%
2026-05-15	59.7500	59.7500	59.7500	59.7500	-12.672%	1	179	-99.665%
2026-05-14	68.4200	68.4200	68.4200	68.4200	+28.007%	18	179	-99.708%
2026-05-12	53.4500	53.4500	53.4500	53.4500	-11.020%	2	187	-99.626%
2026-05-11	60.3600	60.3600	60.0700	60.0700	+10.059%	23	187	-99.667%
2026-05-07	54.5800	54.5800	54.5800	54.5800	-6.123%	2	201	-99.634%
2026-05-06	58.1400	58.1400	58.1400	58.1400	+14.157%	18	199	-99.656%
2026-05-05	50.9300	50.9300	50.9300	50.9300	+12.927%	4	202	-99.607%
2026-05-04	46.2000	46.2000	45.1000	45.1000	-2.381%	6	202	-99.557%
2026-05-01	46.2000	46.2000	46.2000	46.2000	-6.478%	1	202	-99.567%
2026-04-30	45.5500	49.4000	45.5500	49.4000	+15.421%	10	202	-99.595%
2026-04-29	43.0000	45.4500	42.8000	42.8000	+10.938%	9	205	-99.533%
2026-04-28	39.0000	39.2000	38.5800	38.5800	-8.578%	5	203	-99.482%
2026-04-27	42.4000	42.4000	42.2000	42.2000	-11.586%	20	201	-99.526%
2026-04-23	47.7300	47.7300	47.7300	47.7300	+31.488%	1	217	-99.581%
2026-04-22	35.8000	36.3000	35.8000	36.3000	+5.278%	2	217	-99.449%
2026-04-21	34.0000	34.5200	34.0000	34.4800	-5.066%	6	216	-99.420%
2026-04-20	30.6500	37.7400	30.6500	36.3200	+24.983%	13	216	-99.449%
2026-04-17	28.1000	29.0600	28.1000	29.0600	+41.068%	7	208	-99.312%
2026-04-16	20.7000	20.7000	20.6000	20.6000	+5.641%	2	209	-99.029%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+8.333%	1	209	-98.974%
2026-04-13	18.0000	18.0000	18.0000	18.0000	-8.629%	1	208	-98.889%
2026-04-10	19.7000	19.7000	19.7000	19.7000	+6.486%	1	209	-98.985%
2026-04-08	18.5000	18.5000	18.5000	18.5000	+49.194%	1	209	-98.919%
2026-04-07	12.4000	12.4000	12.4000	12.4000	+3.333%	1	209	-98.387%
2026-04-01	11.6000	12.0000	11.6000	12.0000	+11.111%	6	209	-98.333%
2026-03-31	10.0000	10.8000	10.0000	10.8000	+38.462%	4	203	-98.148%
2026-03-30	7.8000	7.8000	7.8000	7.8000	-10.345%	4	199	-97.436%
2026-03-27	9.0000	9.4400	8.7000	8.7000	-13.000%	13	195	-97.701%
2026-03-26	10.8000	10.8000	10.0000	10.0000	-18.699%	4	183	-98.000%
2026-03-25	12.1000	12.3000	12.1000	12.3000	-1.600%	3	184	-98.374%
2026-03-24	10.9000	12.5000	10.9000	12.5000	+31.579%	17	181	-98.400%
2026-03-23	9.2000	9.9700	9.2000	9.5000	+4.396%	17	164	-97.895%
2026-03-20	9.5000	9.5000	9.1000	9.1000	-8.081%	13	150	-97.802%
2026-03-16	10.2000	10.2000	9.9000	9.9000	+6.452%	4	144	-97.980%
2026-03-13	9.4000	9.4000	9.1000	9.3000	-25.000%	4	142	-97.849%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-3.125%	1	139	-98.387%
2026-03-09	11.8000	12.8000	11.8000	12.8000	-9.220%	6	139	-98.438%
2026-03-06	14.0000	14.1000	14.0000	14.1000	-10.703%	2	138	-98.582%
2026-03-05	19.1000	19.1000	15.7900	15.7900	-22.976%	2	138	-98.733%
2026-03-04	20.9000	20.9000	20.1000	20.5000	+3.535%	14	136	-99.024%
2026-03-03	20.3000	20.3000	19.8000	19.8000	-20.161%	4	127	-98.990%
2026-02-27	24.8000	24.8000	24.8000	24.8000	+22.772%	16	125	-99.194%
2026-02-17	18.6000	20.2000	18.6000	20.2000	+74.138%	5	125	-99.010%
2026-02-03	11.6000	11.6000	11.6000	11.6000	+7.707%	1	121	-98.276%
2026-01-30	11.3900	11.3900	10.7700	10.7700	-15.197%	100	120	-98.143%
2026-01-28	12.1000	12.7000	12.1000	12.7000	+56.790%	22	27	-98.425%
2026-01-12	8.3000	8.3000	8.1000	8.1000	0.000%	6	6	-97.531%