Dark

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

EOD

Aug 4, 2026

26.00+52.941%(+9.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	26.0000	26.0000	26.0000	26.0000	+52.941%	1	335	0.000%
2026-08-03	17.0000	17.0000	17.0000	17.0000	-14.141%	10	335	+52.941%
2026-07-31	19.8000	19.8000	19.8000	19.8000	+16.471%	1	336	+31.313%
2026-07-29	18.8000	18.9000	17.0000	17.0000	-26.724%	80	336	+52.941%
2026-07-28	21.7000	23.2000	21.7000	23.2000	+9.953%	6	288	+12.069%
2026-07-27	21.1000	21.1000	21.1000	21.1000	-7.860%	3	291	+23.223%
2026-07-24	22.9000	22.9000	22.9000	22.9000	-18.794%	1	291	+13.537%
2026-07-23	30.1100	30.1100	27.8000	28.2000	-15.569%	44	291	-7.801%
2026-07-21	32.1000	33.4000	32.1000	33.4000	+12.838%	5	269	-22.156%
2026-07-20	30.1000	30.1000	29.6000	29.6000	+2.422%	4	264	-12.162%
2026-07-17	27.7000	29.6000	27.7000	28.9000	-4.934%	12	260	-10.035%
2026-07-16	34.5000	34.5000	30.4000	30.4000	-16.022%	8	254	-14.474%
2026-07-15	36.2000	36.2000	36.2000	36.2000	+1.972%	4	255	-28.177%
2026-07-13	36.1000	36.1000	35.5000	35.5000	-15.274%	5	254	-26.761%
2026-07-09	41.9000	41.9000	41.9000	41.9000	+10.263%	3	250	-37.947%
2026-07-08	38.0000	38.0000	38.0000	38.0000	+23.057%	1	250	-31.579%
2026-07-07	30.8800	30.8800	30.8800	30.8800	-1.342%	1	249	-15.803%
2026-07-02	36.0500	36.0500	31.3000	31.3000	-27.260%	8	249	-16.933%
2026-07-01	43.0300	43.0300	43.0300	43.0300	+2.015%	2	249	-39.577%
2026-06-29	41.9000	42.1800	41.5000	42.1800	-2.587%	4	249	-38.359%
2026-06-26	43.1200	43.3000	38.6500	43.3000	-29.708%	18	246	-39.954%
2026-06-25	61.6000	61.6000	61.6000	61.6000	+19.149%	1	240	-57.792%
2026-06-23	54.3000	54.6000	51.7000	51.7000	-22.836%	13	240	-49.710%
2026-06-18	67.5000	67.5000	67.0000	67.0000	+5.512%	3	240	-61.194%
2026-06-17	63.5000	63.5000	63.5000	63.5000	-10.563%	1	240	-59.055%
2026-06-16	71.0000	71.0000	71.0000	71.0000	+8.563%	1	240	-63.380%
2026-06-15	65.5500	65.5500	65.4000	65.4000	+33.742%	2	240	-60.245%
2026-06-11	49.8000	50.2000	48.9000	48.9000	+6.074%	4	240	-46.830%
2026-06-09	46.1000	46.1000	46.1000	46.1000	-33.082%	2	236	-43.601%
2026-06-04	68.8900	68.8900	68.8900	68.8900	-5.630%	1	236	-62.259%
2026-06-03	66.3500	73.0000	66.3500	73.0000	+45.418%	30	235	-64.384%
2026-06-01	49.2000	50.2000	49.2000	50.2000	-11.166%	2	248	-48.207%
2026-05-29	56.5100	56.5100	56.5100	56.5100	-3.037%	2	249	-53.990%
2026-05-28	58.2800	58.2800	58.2800	58.2800	+8.468%	1	249	-55.388%
2026-05-27	58.8000	58.8000	53.7300	53.7300	-11.483%	2	249	-51.610%
2026-05-26	48.8000	61.0000	48.8000	60.7000	+40.185%	27	248	-57.166%
2026-05-22	39.0600	46.0000	39.0600	43.3000	+18.306%	113	180	-39.954%
2026-05-21	39.7000	40.2200	36.2900	36.6000	-21.627%	24	180	-28.962%
2026-05-20	47.0000	47.0000	40.2000	46.7000	-21.841%	12	180	-44.325%
2026-05-15	59.7500	59.7500	59.7500	59.7500	-12.672%	1	179	-56.485%
2026-05-14	68.4200	68.4200	68.4200	68.4200	+28.007%	18	179	-61.999%
2026-05-12	53.4500	53.4500	53.4500	53.4500	-11.020%	2	187	-51.356%
2026-05-11	60.3600	60.3600	60.0700	60.0700	+10.059%	23	187	-56.717%
2026-05-07	54.5800	54.5800	54.5800	54.5800	-6.123%	2	201	-52.364%
2026-05-06	58.1400	58.1400	58.1400	58.1400	+14.157%	18	199	-55.280%
2026-05-05	50.9300	50.9300	50.9300	50.9300	+12.927%	4	202	-48.950%
2026-05-04	46.2000	46.2000	45.1000	45.1000	-2.381%	6	202	-42.350%
2026-05-01	46.2000	46.2000	46.2000	46.2000	-6.478%	1	202	-43.723%
2026-04-30	45.5500	49.4000	45.5500	49.4000	+15.421%	10	202	-47.368%
2026-04-29	43.0000	45.4500	42.8000	42.8000	+10.938%	9	205	-39.252%
2026-04-28	39.0000	39.2000	38.5800	38.5800	-8.578%	5	203	-32.608%
2026-04-27	42.4000	42.4000	42.2000	42.2000	-11.586%	20	201	-38.389%
2026-04-23	47.7300	47.7300	47.7300	47.7300	+31.488%	1	217	-45.527%
2026-04-22	35.8000	36.3000	35.8000	36.3000	+5.278%	2	217	-28.375%
2026-04-21	34.0000	34.5200	34.0000	34.4800	-5.066%	6	216	-24.594%
2026-04-20	30.6500	37.7400	30.6500	36.3200	+24.983%	13	216	-28.414%
2026-04-17	28.1000	29.0600	28.1000	29.0600	+41.068%	7	208	-10.530%
2026-04-16	20.7000	20.7000	20.6000	20.6000	+5.641%	2	209	+26.214%
2026-04-14	19.5000	19.5000	19.5000	19.5000	+8.333%	1	209	+33.333%
2026-04-13	18.0000	18.0000	18.0000	18.0000	-8.629%	1	208	+44.444%
2026-04-10	19.7000	19.7000	19.7000	19.7000	+6.486%	1	209	+31.980%
2026-04-08	18.5000	18.5000	18.5000	18.5000	+49.194%	1	209	+40.541%
2026-04-07	12.4000	12.4000	12.4000	12.4000	+3.333%	1	209	+109.677%
2026-04-01	11.6000	12.0000	11.6000	12.0000	+11.111%	6	209	+116.667%
2026-03-31	10.0000	10.8000	10.0000	10.8000	+38.462%	4	203	+140.741%
2026-03-30	7.8000	7.8000	7.8000	7.8000	-10.345%	4	199	+233.333%
2026-03-27	9.0000	9.4400	8.7000	8.7000	-13.000%	13	195	+198.851%
2026-03-26	10.8000	10.8000	10.0000	10.0000	-18.699%	4	183	+160.000%
2026-03-25	12.1000	12.3000	12.1000	12.3000	-1.600%	3	184	+111.382%
2026-03-24	10.9000	12.5000	10.9000	12.5000	+31.579%	17	181	+108.000%
2026-03-23	9.2000	9.9700	9.2000	9.5000	+4.396%	17	164	+173.684%
2026-03-20	9.5000	9.5000	9.1000	9.1000	-8.081%	13	150	+185.714%
2026-03-16	10.2000	10.2000	9.9000	9.9000	+6.452%	4	144	+162.626%
2026-03-13	9.4000	9.4000	9.1000	9.3000	-25.000%	4	142	+179.570%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-3.125%	1	139	+109.677%
2026-03-09	11.8000	12.8000	11.8000	12.8000	-9.220%	6	139	+103.125%
2026-03-06	14.0000	14.1000	14.0000	14.1000	-10.703%	2	138	+84.397%
2026-03-05	19.1000	19.1000	15.7900	15.7900	-22.976%	2	138	+64.661%
2026-03-04	20.9000	20.9000	20.1000	20.5000	+3.535%	14	136	+26.829%
2026-03-03	20.3000	20.3000	19.8000	19.8000	-20.161%	4	127	+31.313%
2026-02-27	24.8000	24.8000	24.8000	24.8000	+22.772%	16	125	+4.839%
2026-02-17	18.6000	20.2000	18.6000	20.2000	+74.138%	5	125	+28.713%
2026-02-03	11.6000	11.6000	11.6000	11.6000	+7.707%	1	121	+124.138%
2026-01-30	11.3900	11.3900	10.7700	10.7700	-15.197%	100	120	+141.411%
2026-01-28	12.1000	12.7000	12.1000	12.7000	+56.790%	22	27	+104.724%
2026-01-12	8.3000	8.3000	8.1000	8.1000	0.000%	6	6	+220.988%