Dark

ADI20260918C400
ADI Sep 18 2026 400.00 Call (ADI260918C00400000)
option OPRA

EOD

Aug 4, 2026

22.10+53.793%(+7.73)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.4100	22.1000	17.4100	22.1000	+53.793%	11	296	0.000%
2026-08-03	14.0000	14.3700	14.0000	14.3700	-16.551%	4	297	+53.793%
2026-07-31	17.1000	17.2200	17.1000	17.2200	+5.000%	2	294	+28.339%
2026-07-30	16.2300	16.4000	16.2300	16.4000	+16.312%	7	293	+34.756%
2026-07-29	14.3500	14.3500	14.1000	14.1000	-26.563%	2	294	+56.738%
2026-07-28	18.2000	19.2000	18.0000	19.2000	+5.785%	7	294	+15.104%
2026-07-27	18.1500	18.1500	18.1500	18.1500	-8.794%	1	294	+21.763%
2026-07-24	19.9000	19.9000	19.9000	19.9000	-17.152%	1	294	+11.055%
2026-07-23	24.0000	24.3000	23.5000	24.0200	-18.020%	28	294	-7.993%
2026-07-22	29.3000	29.3000	29.3000	29.3000	+3.460%	1	287	-24.573%
2026-07-21	27.9000	28.3200	27.9000	28.3200	+16.066%	7	286	-21.963%
2026-07-20	26.9000	27.2700	24.4000	24.4000	-8.614%	21	288	-9.426%
2026-07-16	27.5700	28.0000	26.4000	26.7000	-17.081%	26	277	-17.228%
2026-07-15	30.6000	32.2000	30.6000	32.2000	-8.652%	10	263	-31.366%
2026-07-14	36.1000	36.1000	35.2500	35.2500	+14.448%	6	261	-37.305%
2026-07-13	31.2000	31.3400	30.8000	30.8000	-13.239%	19	258	-28.247%
2026-07-10	35.5000	35.5000	35.5000	35.5000	-2.473%	3	248	-37.746%
2026-07-09	37.1000	37.1000	36.4000	36.4000	+7.375%	7	245	-39.286%
2026-07-08	31.0000	33.9000	31.0000	33.9000	+14.915%	3	242	-34.808%
2026-07-07	29.5000	29.5000	29.5000	29.5000	-16.431%	2	242	-25.085%
2026-07-06	37.2000	37.2000	35.3000	35.3000	+27.024%	5	241	-37.394%
2026-07-02	29.9000	29.9000	27.7900	27.7900	-27.060%	4	241	-20.475%
2026-07-01	38.1000	38.1000	38.1000	38.1000	-4.893%	1	241	-41.995%
2026-06-30	40.9000	40.9000	39.9200	40.0600	+6.827%	41	241	-44.833%
2026-06-29	37.2000	37.5000	37.2000	37.5000	+4.749%	3	209	-41.067%
2026-06-26	40.0600	40.0600	35.8000	35.8000	-27.968%	3	208	-38.268%
2026-06-24	47.5000	49.7000	47.5000	49.7000	+8.302%	13	207	-55.533%
2026-06-23	55.4000	55.4000	45.8900	45.8900	-34.536%	18	206	-51.841%
2026-06-22	68.4600	71.0000	68.4600	70.1000	+36.381%	4	206	-68.474%
2026-06-17	54.4600	55.5000	51.4000	51.4000	-22.450%	4	206	-57.004%
2026-06-16	66.2800	66.2800	66.2800	66.2800	+7.650%	6	206	-66.657%
2026-06-15	61.5700	61.5700	61.5700	61.5700	+16.170%	2	206	-64.106%
2026-06-12	48.4100	53.0000	48.4100	53.0000	+23.256%	3	208	-58.302%
2026-06-11	43.0500	46.4000	43.0000	43.0000	+6.436%	10	207	-48.605%
2026-06-10	41.3000	41.3000	40.4000	40.4000	-1.222%	4	204	-45.297%
2026-06-09	43.3100	43.3100	36.5000	40.9000	-19.138%	14	200	-45.966%
2026-06-08	50.5800	50.5800	50.5800	50.5800	+7.846%	1	201	-56.307%
2026-06-05	54.8800	54.8800	46.9000	46.9000	-27.129%	31	200	-52.878%
2026-06-03	64.0000	64.5700	64.0000	64.3600	+25.949%	21	177	-65.662%
2026-06-02	51.1000	51.1000	51.1000	51.1000	+15.246%	6	198	-56.751%
2026-06-01	43.7000	46.2400	42.9000	44.3400	-7.625%	18	204	-50.158%
2026-05-29	48.0000	48.0000	48.0000	48.0000	-9.434%	1	197	-53.958%
2026-05-28	53.0000	53.0000	53.0000	53.0000	+0.952%	1	196	-58.302%
2026-05-27	51.7700	52.5000	51.7700	52.5000	+0.095%	2	197	-57.905%
2026-05-26	47.0000	53.9000	47.0000	52.4500	+31.454%	6	196	-57.865%
2026-05-22	36.1000	39.9000	36.1000	39.9000	+24.688%	30	182	-44.612%
2026-05-21	33.4000	33.4000	31.1100	32.0000	-20.000%	19	174	-30.938%
2026-05-20	41.0000	43.0000	33.5000	40.0000	-28.187%	60	174	-44.750%
2026-05-19	54.3000	55.9000	54.1000	55.7000	+1.698%	61	109	-60.323%
2026-05-18	57.5000	57.5000	54.7700	54.7700	-3.455%	2	109	-59.649%
2026-05-15	56.7300	56.7300	56.7300	56.7300	-6.847%	6	109	-61.044%
2026-05-14	61.8000	62.3000	60.6000	60.9000	-6.738%	46	103	-63.711%
2026-05-13	60.3000	67.1500	60.3000	65.3000	+25.144%	17	143	-66.156%
2026-05-12	52.2500	52.2500	48.3000	52.1800	-9.252%	8	143	-57.647%
2026-05-11	53.0000	57.5000	53.0000	57.5000	+9.859%	4	143	-61.565%
2026-05-08	52.3400	52.3400	52.3400	52.3400	+9.797%	2	140	-57.776%
2026-05-07	49.0000	49.0000	47.6700	47.6700	-8.327%	8	138	-53.640%
2026-05-06	48.3100	52.0000	48.3100	52.0000	+15.299%	4	136	-57.500%
2026-05-05	41.3000	45.1000	41.3000	45.1000	+12.217%	9	136	-50.998%
2026-05-04	40.2000	40.2000	40.1900	40.1900	-2.688%	10	132	-45.011%
2026-05-01	41.3000	41.3000	41.3000	41.3000	-8.628%	10	116	-46.489%
2026-04-30	43.4000	45.2000	43.1000	45.2000	+19.261%	15	116	-51.106%
2026-04-29	39.9000	40.2000	37.9000	37.9000	+10.819%	38	108	-41.689%
2026-04-28	37.9000	37.9000	34.2000	34.2000	-10.095%	23	89	-35.380%
2026-04-27	38.5400	38.5400	37.4100	38.0400	-15.184%	6	82	-41.903%
2026-04-24	44.6000	45.7000	44.6000	44.8500	-1.298%	63	80	-50.725%
2026-04-23	40.6000	45.4400	40.6000	45.4400	+42.893%	3	136	-51.364%
2026-04-22	32.9000	32.9000	31.8000	31.8000	+10.801%	3	137	-30.503%
2026-04-21	30.6500	31.0000	28.7000	28.7000	-10.116%	17	124	-22.997%
2026-04-20	29.7000	31.9300	29.5400	31.9300	+25.709%	18	124	-30.786%
2026-04-17	23.2600	25.4000	23.2600	25.4000	+45.143%	14	124	-12.992%
2026-04-16	16.8000	17.5000	16.8000	17.5000	+12.903%	2	123	+26.286%
2026-04-15	14.2000	15.6000	14.2000	15.5000	-3.125%	4	123	+42.581%
2026-04-14	16.0000	16.0000	15.5000	16.0000	0.000%	15	123	+38.125%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-6.977%	1	127	+38.125%
2026-04-10	17.0000	17.2000	16.8000	17.2000	-2.273%	54	127	+28.488%
2026-04-09	17.4000	17.6000	17.4000	17.6000	+80.513%	2	79	+25.568%
2026-04-07	9.9000	9.9000	9.7500	9.7500	-5.340%	2	80	+126.667%
2026-04-06	10.3000	10.3000	10.3000	10.3000	+1.179%	1	80	+114.563%
2026-04-01	10.1800	10.1800	10.1800	10.1800	+19.765%	2	80	+117.092%
2026-03-31	8.7600	8.7600	8.5000	8.5000	+28.788%	6	79	+160.000%
2026-03-30	6.8000	6.8000	6.6000	6.6000	-28.261%	2	75	+234.848%
2026-03-26	9.2000	9.2000	9.2000	9.2000	-7.258%	1	73	+140.217%
2026-03-25	9.9200	9.9200	9.9200	9.9200	-0.800%	2	72	+122.782%
2026-03-24	9.1000	10.0000	9.1000	10.0000	+29.870%	5	72	+121.000%
2026-03-20	7.7000	7.7000	7.7000	7.7000	+1.316%	1	67	+187.013%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-6.173%	1	67	+190.789%
2026-03-17	8.1000	8.1000	8.1000	8.1000	-1.220%	2	66	+172.840%
2026-03-16	8.7000	8.7000	8.2000	8.2000	+6.494%	3	64	+169.512%
2026-03-13	7.6000	7.7000	7.6000	7.7000	-26.667%	3	62	+187.013%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-6.250%	2	60	+110.476%
2026-03-10	11.4000	11.4000	11.2000	11.2000	+8.738%	2	58	+97.321%
2026-03-09	9.2000	10.3000	9.2000	10.3000	-13.300%	53	56	+114.563%
2026-03-06	11.9000	12.2000	11.8800	11.8800	-32.500%	4	79	+86.027%
2026-03-04	17.5000	17.6000	17.5000	17.6000	-20.218%	3	78	+25.568%
2026-02-23	22.0600	22.0600	22.0600	22.0600	+17.340%	1	75	+0.181%
2026-02-19	18.8000	18.8000	18.8000	18.8000	+1.677%	1	75	+17.553%
2026-02-17	17.8000	18.4900	17.8000	18.4900	+20.065%	2	75	+19.524%
2026-02-13	15.4000	15.4000	15.4000	15.4000	-3.145%	1	74	+43.506%
2026-02-12	15.9000	15.9000	15.9000	15.9000	-3.636%	1	74	+38.994%
2026-02-11	16.5000	16.5000	16.5000	16.5000	+43.478%	1	75	+33.939%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+10.790%	1	75	+92.174%
2026-02-02	10.0300	10.5000	10.0300	10.3800	-2.075%	3	75	+112.909%
2026-01-28	10.6000	10.6000	10.6000	10.6000	+29.268%	22	74	+108.491%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+17.143%	44	53	+169.512%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+43.443%	6	9	+215.714%
2025-12-12	4.8800	4.8800	4.8800	4.8800	0.000%	3	3	+352.869%