Dark

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

Expired

Sep 16, 2026

0.0400-91.304%(-0.4200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0400	0.0400	-91.304%	1	620	0.000%
2026-09-15	0.4600	0.4600	0.4600	0.4600	+206.667%	55	620	-91.304%
2026-09-14	0.2700	0.2900	0.1400	0.1500	-86.607%	13	674	-73.333%
2026-09-11	0.8200	1.5500	0.4000	1.1200	+314.815%	50	674	-96.429%
2026-09-10	0.3000	0.4000	0.2400	0.2700	-61.429%	17	661	-85.185%
2026-09-09	0.8000	0.8000	0.7000	0.7000	+14.754%	14	661	-94.286%
2026-09-08	0.6100	0.6100	0.6100	0.6100	+103.333%	1	651	-93.443%
2026-09-03	0.5300	0.5500	0.3000	0.3000	-53.125%	10	651	-86.667%
2026-09-02	0.9000	0.9000	0.6400	0.6400	-5.882%	143	649	-93.750%
2026-09-01	0.8700	0.8700	0.5000	0.6800	-46.457%	13	703	-94.118%
2026-08-31	1.8300	1.8300	1.2500	1.2700	-9.286%	97	709	-96.850%
2026-08-28	2.2000	2.2000	1.4000	1.4000	-63.158%	732	774	-97.143%
2026-08-27	4.5200	4.8000	3.2500	3.8000	-2.564%	28	1,305	-98.947%
2026-08-26	5.0000	5.0000	3.9000	3.9000	-17.021%	34	1,322	-98.974%
2026-08-25	5.2000	5.4000	4.1000	4.7000	+16.049%	15	1,343	-99.149%
2026-08-24	3.5000	4.1000	3.5000	4.0500	-29.072%	49	1,337	-99.012%
2026-08-21	7.0000	7.0000	5.2000	5.7100	-1.552%	42	1,292	-99.299%
2026-08-20	10.0000	10.0000	5.8000	5.8000	-11.315%	78	1,304	-99.310%
2026-08-19	10.0000	10.1000	6.4500	6.5400	-40.545%	874	1,240	-99.388%
2026-08-18	13.1000	13.1100	9.6000	11.0000	-36.416%	287	479	-99.636%
2026-08-17	19.9000	20.0000	17.2300	17.3000	+3.469%	52	330	-99.769%
2026-08-14	15.0000	16.7200	13.9000	16.7200	+9.639%	124	298	-99.761%
2026-08-13	15.2500	15.2500	15.2500	15.2500	-5.806%	1	299	-99.738%
2026-08-12	19.0400	19.0400	16.1900	16.1900	-9.300%	13	298	-99.753%
2026-08-11	21.5400	22.0000	17.8500	17.8500	-18.119%	3	295	-99.776%
2026-08-10	22.5700	22.6000	21.8000	21.8000	-5.628%	16	294	-99.817%
2026-08-07	22.9700	23.4400	22.9700	23.1000	+25.203%	13	307	-99.827%
2026-08-06	19.8100	21.3000	17.8000	18.4500	-8.709%	19	304	-99.783%
2026-08-05	19.7000	20.2100	19.5800	20.2100	-8.552%	12	293	-99.802%
2026-08-04	17.4100	22.1000	17.4100	22.1000	+53.793%	11	296	-99.819%
2026-08-03	14.0000	14.3700	14.0000	14.3700	-16.551%	4	297	-99.722%
2026-07-31	17.1000	17.2200	17.1000	17.2200	+5.000%	2	294	-99.768%
2026-07-30	16.2300	16.4000	16.2300	16.4000	+16.312%	7	293	-99.756%
2026-07-29	14.3500	14.3500	14.1000	14.1000	-26.563%	2	294	-99.716%
2026-07-28	18.2000	19.2000	18.0000	19.2000	+5.785%	7	294	-99.792%
2026-07-27	18.1500	18.1500	18.1500	18.1500	-8.794%	1	294	-99.780%
2026-07-24	19.9000	19.9000	19.9000	19.9000	-17.152%	1	294	-99.799%
2026-07-23	24.0000	24.3000	23.5000	24.0200	-18.020%	28	294	-99.833%
2026-07-22	29.3000	29.3000	29.3000	29.3000	+3.460%	1	287	-99.863%
2026-07-21	27.9000	28.3200	27.9000	28.3200	+16.066%	7	286	-99.859%
2026-07-20	26.9000	27.2700	24.4000	24.4000	-8.614%	21	288	-99.836%
2026-07-16	27.5700	28.0000	26.4000	26.7000	-17.081%	26	277	-99.850%
2026-07-15	30.6000	32.2000	30.6000	32.2000	-8.652%	10	263	-99.876%
2026-07-14	36.1000	36.1000	35.2500	35.2500	+14.448%	6	261	-99.887%
2026-07-13	31.2000	31.3400	30.8000	30.8000	-13.239%	19	258	-99.870%
2026-07-10	35.5000	35.5000	35.5000	35.5000	-2.473%	3	248	-99.887%
2026-07-09	37.1000	37.1000	36.4000	36.4000	+7.375%	7	245	-99.890%
2026-07-08	31.0000	33.9000	31.0000	33.9000	+14.915%	3	242	-99.882%
2026-07-07	29.5000	29.5000	29.5000	29.5000	-16.431%	2	242	-99.864%
2026-07-06	37.2000	37.2000	35.3000	35.3000	+27.024%	5	241	-99.887%
2026-07-02	29.9000	29.9000	27.7900	27.7900	-27.060%	4	241	-99.856%
2026-07-01	38.1000	38.1000	38.1000	38.1000	-4.893%	1	241	-99.895%
2026-06-30	40.9000	40.9000	39.9200	40.0600	+6.827%	41	241	-99.900%
2026-06-29	37.2000	37.5000	37.2000	37.5000	+4.749%	3	209	-99.893%
2026-06-26	40.0600	40.0600	35.8000	35.8000	-27.968%	3	208	-99.888%
2026-06-24	47.5000	49.7000	47.5000	49.7000	+8.302%	13	207	-99.920%
2026-06-23	55.4000	55.4000	45.8900	45.8900	-34.536%	18	206	-99.913%
2026-06-22	68.4600	71.0000	68.4600	70.1000	+36.381%	4	206	-99.943%
2026-06-17	54.4600	55.5000	51.4000	51.4000	-22.450%	4	206	-99.922%
2026-06-16	66.2800	66.2800	66.2800	66.2800	+7.650%	6	206	-99.940%
2026-06-15	61.5700	61.5700	61.5700	61.5700	+16.170%	2	206	-99.935%
2026-06-12	48.4100	53.0000	48.4100	53.0000	+23.256%	3	208	-99.925%
2026-06-11	43.0500	46.4000	43.0000	43.0000	+6.436%	10	207	-99.907%
2026-06-10	41.3000	41.3000	40.4000	40.4000	-1.222%	4	204	-99.901%
2026-06-09	43.3100	43.3100	36.5000	40.9000	-19.138%	14	200	-99.902%
2026-06-08	50.5800	50.5800	50.5800	50.5800	+7.846%	1	201	-99.921%
2026-06-05	54.8800	54.8800	46.9000	46.9000	-27.129%	31	200	-99.915%
2026-06-03	64.0000	64.5700	64.0000	64.3600	+25.949%	21	177	-99.938%
2026-06-02	51.1000	51.1000	51.1000	51.1000	+15.246%	6	198	-99.922%
2026-06-01	43.7000	46.2400	42.9000	44.3400	-7.625%	18	204	-99.910%
2026-05-29	48.0000	48.0000	48.0000	48.0000	-9.434%	1	197	-99.917%
2026-05-28	53.0000	53.0000	53.0000	53.0000	+0.952%	1	196	-99.925%
2026-05-27	51.7700	52.5000	51.7700	52.5000	+0.095%	2	197	-99.924%
2026-05-26	47.0000	53.9000	47.0000	52.4500	+31.454%	6	196	-99.924%
2026-05-22	36.1000	39.9000	36.1000	39.9000	+24.688%	30	182	-99.900%
2026-05-21	33.4000	33.4000	31.1100	32.0000	-20.000%	19	174	-99.875%
2026-05-20	41.0000	43.0000	33.5000	40.0000	-28.187%	60	174	-99.900%
2026-05-19	54.3000	55.9000	54.1000	55.7000	+1.698%	61	109	-99.928%
2026-05-18	57.5000	57.5000	54.7700	54.7700	-3.455%	2	109	-99.927%
2026-05-15	56.7300	56.7300	56.7300	56.7300	-6.847%	6	109	-99.929%
2026-05-14	61.8000	62.3000	60.6000	60.9000	-6.738%	46	103	-99.934%
2026-05-13	60.3000	67.1500	60.3000	65.3000	+25.144%	17	143	-99.939%
2026-05-12	52.2500	52.2500	48.3000	52.1800	-9.252%	8	143	-99.923%
2026-05-11	53.0000	57.5000	53.0000	57.5000	+9.859%	4	143	-99.930%
2026-05-08	52.3400	52.3400	52.3400	52.3400	+9.797%	2	140	-99.924%
2026-05-07	49.0000	49.0000	47.6700	47.6700	-8.327%	8	138	-99.916%
2026-05-06	48.3100	52.0000	48.3100	52.0000	+15.299%	4	136	-99.923%
2026-05-05	41.3000	45.1000	41.3000	45.1000	+12.217%	9	136	-99.911%
2026-05-04	40.2000	40.2000	40.1900	40.1900	-2.688%	10	132	-99.900%
2026-05-01	41.3000	41.3000	41.3000	41.3000	-8.628%	10	116	-99.903%
2026-04-30	43.4000	45.2000	43.1000	45.2000	+19.261%	15	116	-99.912%
2026-04-29	39.9000	40.2000	37.9000	37.9000	+10.819%	38	108	-99.894%
2026-04-28	37.9000	37.9000	34.2000	34.2000	-10.095%	23	89	-99.883%
2026-04-27	38.5400	38.5400	37.4100	38.0400	-15.184%	6	82	-99.895%
2026-04-24	44.6000	45.7000	44.6000	44.8500	-1.298%	63	80	-99.911%
2026-04-23	40.6000	45.4400	40.6000	45.4400	+42.893%	3	136	-99.912%
2026-04-22	32.9000	32.9000	31.8000	31.8000	+10.801%	3	137	-99.874%
2026-04-21	30.6500	31.0000	28.7000	28.7000	-10.116%	17	124	-99.861%
2026-04-20	29.7000	31.9300	29.5400	31.9300	+25.709%	18	124	-99.875%
2026-04-17	23.2600	25.4000	23.2600	25.4000	+45.143%	14	124	-99.843%
2026-04-16	16.8000	17.5000	16.8000	17.5000	+12.903%	2	123	-99.771%
2026-04-15	14.2000	15.6000	14.2000	15.5000	-3.125%	4	123	-99.742%
2026-04-14	16.0000	16.0000	15.5000	16.0000	0.000%	15	123	-99.750%
2026-04-13	16.0000	16.0000	16.0000	16.0000	-6.977%	1	127	-99.750%
2026-04-10	17.0000	17.2000	16.8000	17.2000	-2.273%	54	127	-99.767%
2026-04-09	17.4000	17.6000	17.4000	17.6000	+80.513%	2	79	-99.773%
2026-04-07	9.9000	9.9000	9.7500	9.7500	-5.340%	2	80	-99.590%
2026-04-06	10.3000	10.3000	10.3000	10.3000	+1.179%	1	80	-99.612%
2026-04-01	10.1800	10.1800	10.1800	10.1800	+19.765%	2	80	-99.607%
2026-03-31	8.7600	8.7600	8.5000	8.5000	+28.788%	6	79	-99.529%
2026-03-30	6.8000	6.8000	6.6000	6.6000	-28.261%	2	75	-99.394%
2026-03-26	9.2000	9.2000	9.2000	9.2000	-7.258%	1	73	-99.565%
2026-03-25	9.9200	9.9200	9.9200	9.9200	-0.800%	2	72	-99.597%
2026-03-24	9.1000	10.0000	9.1000	10.0000	+29.870%	5	72	-99.600%
2026-03-20	7.7000	7.7000	7.7000	7.7000	+1.316%	1	67	-99.481%
2026-03-19	7.6000	7.6000	7.6000	7.6000	-6.173%	1	67	-99.474%
2026-03-17	8.1000	8.1000	8.1000	8.1000	-1.220%	2	66	-99.506%
2026-03-16	8.7000	8.7000	8.2000	8.2000	+6.494%	3	64	-99.512%
2026-03-13	7.6000	7.7000	7.6000	7.7000	-26.667%	3	62	-99.481%
2026-03-11	10.5000	10.5000	10.5000	10.5000	-6.250%	2	60	-99.619%
2026-03-10	11.4000	11.4000	11.2000	11.2000	+8.738%	2	58	-99.643%
2026-03-09	9.2000	10.3000	9.2000	10.3000	-13.300%	53	56	-99.612%
2026-03-06	11.9000	12.2000	11.8800	11.8800	-32.500%	4	79	-99.663%
2026-03-04	17.5000	17.6000	17.5000	17.6000	-20.218%	3	78	-99.773%
2026-02-23	22.0600	22.0600	22.0600	22.0600	+17.340%	1	75	-99.819%
2026-02-19	18.8000	18.8000	18.8000	18.8000	+1.677%	1	75	-99.787%
2026-02-17	17.8000	18.4900	17.8000	18.4900	+20.065%	2	75	-99.784%
2026-02-13	15.4000	15.4000	15.4000	15.4000	-3.145%	1	74	-99.740%
2026-02-12	15.9000	15.9000	15.9000	15.9000	-3.636%	1	74	-99.748%
2026-02-11	16.5000	16.5000	16.5000	16.5000	+43.478%	1	75	-99.758%
2026-02-06	11.5000	11.5000	11.5000	11.5000	+10.790%	1	75	-99.652%
2026-02-02	10.0300	10.5000	10.0300	10.3800	-2.075%	3	75	-99.615%
2026-01-28	10.6000	10.6000	10.6000	10.6000	+29.268%	22	74	-99.623%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+17.143%	44	53	-99.512%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+43.443%	6	9	-99.429%
2025-12-12	4.8800	4.8800	4.8800	4.8800	0.000%	3	3	-99.180%