Dark

ADI20260918C410
ADI Sep 18 2026 410.00 Call (ADI260918C00410000)
option OPRA

EOD

Aug 4, 2026

18.45+51.230%(+6.25)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.3000	18.5000	17.0000	18.4500	+51.230%	65	386	0.000%
2026-08-03	9.6000	12.2000	9.6000	12.2000	-10.294%	13	393	+51.230%
2026-07-30	13.6300	13.7000	13.5000	13.6000	+28.302%	18	385	+35.662%
2026-07-29	12.5500	12.5500	10.6000	10.6000	-28.811%	83	388	+74.057%
2026-07-27	14.8900	14.8900	14.8900	14.8900	-28.068%	25	433	+23.909%
2026-07-23	20.6000	21.5000	20.0000	20.7000	-20.385%	50	433	-10.870%
2026-07-22	25.3000	26.0000	25.3000	26.0000	+6.996%	8	422	-29.038%
2026-07-21	24.0000	24.9100	23.5000	24.3000	+10.455%	8	421	-24.074%
2026-07-20	23.6200	23.6200	21.9000	22.0000	-2.222%	84	419	-16.136%
2026-07-17	22.5000	22.5000	22.5000	22.5000	-1.316%	6	363	-18.000%
2026-07-16	23.9000	23.9000	22.8000	22.8000	-14.607%	2	361	-19.079%
2026-07-15	27.6000	27.6000	26.7000	26.7000	-15.103%	10	360	-30.899%
2026-07-14	33.0000	33.0000	31.1000	31.4500	+19.264%	136	350	-41.335%
2026-07-13	29.9000	29.9000	26.1200	26.3700	-20.332%	8	294	-30.034%
2026-07-10	31.4000	33.1000	31.4000	33.1000	-0.898%	9	293	-44.260%
2026-07-09	31.3200	33.4000	31.3200	33.4000	+12.838%	5	296	-44.760%
2026-07-08	29.6000	29.6000	29.6000	29.6000	+23.333%	2	299	-37.669%
2026-07-07	24.0000	24.0000	24.0000	24.0000	-22.531%	3	301	-23.125%
2026-07-06	31.0000	31.7000	30.8000	30.9800	+16.466%	72	305	-40.445%
2026-07-02	26.6000	26.6000	26.6000	26.6000	-20.120%	4	287	-30.639%
2026-07-01	33.8000	33.8000	33.3000	33.3000	-8.011%	2	287	-44.595%
2026-06-30	36.6000	36.6000	35.3000	36.2000	+16.474%	19	287	-49.033%
2026-06-26	31.0800	31.0800	31.0800	31.0800	-33.362%	6	276	-40.637%
2026-06-25	46.6400	46.6400	46.6400	46.6400	+7.218%	1	276	-60.442%
2026-06-24	42.5500	44.9000	42.5500	43.5000	+5.276%	64	277	-57.586%
2026-06-23	50.2000	50.2000	40.8900	41.3200	-32.151%	99	272	-55.348%
2026-06-22	60.9000	60.9000	60.9000	60.9000	+4.729%	1	231	-69.704%
2026-06-18	58.1500	58.1500	58.1500	58.1500	+5.727%	1	230	-68.272%
2026-06-15	55.3500	55.3500	55.0000	55.0000	+25.571%	4	230	-66.455%
2026-06-12	43.8000	43.8000	43.8000	43.8000	-3.460%	1	230	-57.877%
2026-06-11	45.3700	45.3700	45.3700	45.3700	+17.539%	1	230	-59.334%
2026-06-09	38.3000	38.6000	37.0800	38.6000	-6.311%	5	230	-52.202%
2026-06-08	45.0000	45.4000	41.2000	41.2000	-3.761%	8	228	-55.218%
2026-06-05	47.5500	47.5500	42.8100	42.8100	-24.895%	6	225	-56.903%
2026-06-04	54.6100	57.0000	54.6100	57.0000	-3.111%	3	220	-67.632%
2026-06-03	58.5900	58.8300	58.5900	58.8300	+17.660%	9	221	-68.638%
2026-06-02	48.3400	50.0000	48.3400	50.0000	+25.188%	85	219	-63.100%
2026-06-01	41.3600	41.3600	38.5000	39.9400	-6.900%	43	145	-53.806%
2026-05-29	47.9000	47.9000	42.8800	42.9000	-12.270%	14	164	-56.993%
2026-05-28	48.9000	48.9000	48.9000	48.9000	+2.947%	1	154	-62.270%
2026-05-27	43.7000	47.7700	43.7000	47.5000	-3.455%	31	154	-61.158%
2026-05-26	49.8400	49.8400	46.1000	49.2000	+43.860%	19	138	-62.500%
2026-05-22	33.6000	34.8000	33.6000	34.2000	+17.526%	10	130	-46.053%
2026-05-21	28.3000	29.1000	28.3000	29.1000	-18.624%	28	110	-36.598%
2026-05-20	37.0000	37.0000	35.7600	35.7600	-27.611%	3	110	-48.406%
2026-05-19	47.2600	49.4000	47.2600	49.4000	-3.891%	2	112	-62.652%
2026-05-18	51.4000	51.4000	51.4000	51.4000	+1.181%	1	112	-64.105%
2026-05-15	51.2800	51.2800	50.8000	50.8000	-5.751%	2	112	-63.681%
2026-05-14	56.4000	57.1000	53.9000	53.9000	-9.412%	23	112	-65.770%
2026-05-13	55.1000	59.6000	55.1000	59.5000	+27.874%	14	111	-68.992%
2026-05-12	43.8000	46.5300	42.7000	46.5300	-10.174%	23	111	-60.348%
2026-05-11	48.3000	51.8000	48.3000	51.8000	+9.053%	2	111	-64.382%
2026-05-08	47.8500	48.0000	45.6000	47.5000	+10.852%	5	112	-61.158%
2026-05-07	42.8500	42.8500	42.8500	42.8500	-8.479%	1	111	-56.943%
2026-05-06	40.8000	47.1000	40.8000	46.8200	+19.469%	24	110	-60.594%
2026-05-05	37.1000	39.1900	37.1000	39.1900	+9.776%	3	108	-52.922%
2026-05-04	35.6000	36.2000	35.6000	35.7000	-2.989%	6	106	-48.319%
2026-05-01	37.7000	37.8000	36.0900	36.8000	-2.902%	24	97	-49.864%
2026-04-30	37.9000	37.9000	37.9000	37.9000	+11.471%	2	97	-51.319%
2026-04-29	35.7000	35.7000	34.0000	34.0000	+12.211%	6	97	-45.735%
2026-04-28	33.7000	33.7000	30.3000	30.3000	-14.648%	19	97	-39.109%
2026-04-27	34.9000	35.5000	33.1000	35.5000	-14.499%	9	94	-48.028%
2026-04-24	40.1900	41.5200	40.1900	41.5200	-2.306%	4	94	-55.564%
2026-04-23	42.5000	42.5000	42.5000	42.5000	+49.859%	6	94	-56.588%
2026-04-22	28.3600	28.3600	28.3600	28.3600	+2.828%	2	90	-34.944%
2026-04-20	26.4000	27.5800	26.4000	27.5800	+29.484%	2	89	-33.104%
2026-04-17	19.9200	21.8500	19.9200	21.3000	+63.846%	11	89	-13.380%
2026-04-15	12.3000	13.0000	11.6800	13.0000	-0.763%	3	89	+41.923%
2026-04-14	13.3700	13.3700	13.1000	13.1000	-9.405%	2	91	+40.840%
2026-04-10	14.4600	14.4600	14.4600	14.4600	-1.633%	2	93	+27.593%
2026-04-09	14.3000	14.7000	14.3000	14.7000	+72.941%	3	91	+25.510%
2026-04-07	8.5000	8.5000	8.5000	8.5000	+54.545%	1	91	+117.059%
2026-03-30	6.0000	6.0000	5.5000	5.5000	-12.837%	7	90	+235.455%
2026-03-27	6.3100	6.3100	6.3100	6.3100	-15.867%	1	83	+192.393%
2026-03-26	7.5000	7.5000	7.5000	7.5000	-5.063%	7	82	+146.000%
2026-03-25	8.6000	8.6000	7.9000	7.9000	-3.659%	9	75	+133.544%
2026-03-24	8.4000	8.4000	8.2000	8.2000	+17.143%	10	67	+125.000%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+7.692%	2	61	+163.571%
2026-03-20	6.5000	6.5000	6.5000	6.5000	+8.333%	1	59	+183.846%
2026-03-19	6.1000	6.1000	6.0000	6.0000	-16.667%	16	58	+207.500%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+7.463%	3	42	+156.250%
2026-03-13	6.6000	6.7000	6.6000	6.7000	-19.277%	2	41	+175.373%
2026-03-09	8.8600	8.8600	8.3000	8.3000	-17.822%	8	40	+122.289%
2026-03-06	10.1000	10.1000	10.1000	10.1000	-22.308%	1	33	+82.673%
2026-03-05	13.0000	13.0000	13.0000	13.0000	-10.959%	1	33	+41.923%
2026-03-04	15.1000	15.1000	14.5000	14.6000	+0.690%	26	32	+26.370%
2026-03-03	14.5000	14.5000	14.5000	14.5000	-24.203%	1	6	+27.241%
2026-02-20	18.6100	19.1300	18.6100	19.1300	+5.691%	4	6	-3.555%
2026-02-18	18.1000	18.1000	18.1000	18.1000	+16.026%	1	3	+1.934%
2026-02-17	15.6000	15.7000	15.6000	15.6000	+10.638%	5	3	+18.269%
2026-02-11	14.1000	14.1000	14.1000	14.1000	+39.604%	1	3	+30.851%
2026-02-04	10.2000	10.2000	10.1000	10.1000	0.000%	3	3	+82.673%