Dark

ADI20260918C420
ADI Sep 18 2026 420.00 Call (ADI260918C00420000)
option OPRA

EOD

Aug 4, 2026

15.40+50.538%(+5.17)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.5000	15.4000	12.5000	15.4000	+50.538%	28	913	0.000%
2026-08-03	7.9000	10.2300	7.8000	10.2300	-6.147%	3	894	+50.538%
2026-07-31	10.9000	10.9000	10.9000	10.9000	+1.395%	1	895	+41.284%
2026-07-30	10.7500	10.7500	10.7500	10.7500	+16.848%	10	895	+43.256%
2026-07-29	10.1600	10.1600	9.2000	9.2000	-25.806%	3	899	+67.391%
2026-07-28	12.6500	13.1000	12.4000	12.4000	+3.333%	245	899	+24.194%
2026-07-27	13.0000	13.1200	12.0000	12.0000	-11.894%	33	700	+28.333%
2026-07-24	13.6200	13.6200	13.6200	13.6200	-23.051%	3	668	+13.069%
2026-07-23	17.4000	17.7000	17.4000	17.7000	-22.300%	59	668	-12.994%
2026-07-22	22.5000	22.7800	22.5000	22.7800	+6.948%	2	649	-32.397%
2026-07-21	21.3000	21.3000	21.3000	21.3000	+11.518%	6	648	-27.700%
2026-07-20	19.9000	19.9000	19.1000	19.1000	+6.407%	2	642	-19.372%
2026-07-17	17.9500	17.9500	17.9500	17.9500	-9.799%	1	644	-14.206%
2026-07-16	20.9700	20.9700	19.9000	19.9000	-17.427%	11	644	-22.613%
2026-07-15	24.3900	24.5000	24.1000	24.1000	-11.070%	33	640	-36.100%
2026-07-14	27.1000	27.1000	27.1000	27.1000	+18.237%	4	627	-43.173%
2026-07-13	24.5900	24.5900	22.6000	22.9200	-20.966%	4	627	-32.810%
2026-07-10	27.5000	29.0000	27.5000	29.0000	-0.241%	12	628	-46.897%
2026-07-09	29.0700	29.0700	29.0700	29.0700	+13.333%	20	633	-47.024%
2026-07-08	25.3300	25.7000	25.3300	25.6500	+22.727%	21	636	-39.961%
2026-07-07	21.5500	21.5500	20.3300	20.9000	-24.275%	14	635	-26.316%
2026-07-06	28.5700	28.5700	26.9000	27.6000	+28.972%	22	633	-44.203%
2026-07-02	25.6800	25.6800	20.5600	21.4000	-21.179%	18	633	-28.037%
2026-07-01	27.9500	30.2000	27.1500	27.1500	-12.701%	51	633	-43.278%
2026-06-30	31.5800	32.5500	30.0900	31.1000	-2.813%	24	633	-50.482%
2026-06-29	28.3000	32.0000	28.3000	32.0000	+13.074%	6	628	-51.875%
2026-06-26	30.9000	30.9000	26.8000	28.3000	-27.436%	34	632	-45.583%
2026-06-24	40.0000	40.9200	39.0000	39.0000	+3.945%	39	638	-60.513%
2026-06-23	43.4000	45.1000	37.2000	37.5200	-36.407%	20	645	-58.955%
2026-06-22	58.2500	59.0000	58.2000	59.0000	+12.167%	10	632	-73.898%
2026-06-18	51.7200	52.6000	51.7200	52.6000	+27.053%	3	625	-70.722%
2026-06-17	44.2000	44.2000	41.4000	41.4000	-12.437%	5	625	-62.802%
2026-06-16	55.0000	55.0000	47.2800	47.2800	-2.515%	14	621	-67.428%
2026-06-15	50.2200	50.2200	48.5000	48.5000	+10.227%	14	618	-68.247%
2026-06-12	41.8000	44.0000	41.8000	44.0000	+18.919%	28	618	-65.000%
2026-06-11	36.7500	37.0000	35.4000	37.0000	+16.352%	4	617	-58.378%
2026-06-10	33.0000	33.0000	31.8000	31.8000	-11.911%	2	616	-51.572%
2026-06-09	31.0600	36.1000	30.3000	36.1000	-1.366%	5	616	-57.341%
2026-06-08	36.6000	36.6000	36.6000	36.6000	-16.818%	2	616	-57.923%
2026-06-05	42.7700	44.0000	42.7700	44.0000	-13.556%	5	616	-65.000%
2026-06-04	46.6000	50.9000	46.6000	50.9000	-11.061%	9	616	-69.745%
2026-06-03	45.9000	58.2000	45.9000	57.2300	+26.057%	35	612	-73.091%
2026-06-02	40.3000	45.6200	40.3000	45.4000	+17.313%	6	612	-66.079%
2026-06-01	36.2000	38.7000	34.5000	38.7000	-3.250%	18	609	-60.207%
2026-05-29	39.4000	40.0000	38.5000	40.0000	+2.380%	6	593	-61.500%
2026-05-28	41.0000	41.0000	39.0700	39.0700	-8.286%	4	592	-60.584%
2026-05-27	48.5000	48.5000	42.6000	42.6000	-2.069%	4	592	-63.850%
2026-05-26	40.3000	45.1300	40.2000	43.5000	+38.978%	52	591	-64.598%
2026-05-22	30.3000	31.3000	30.3000	31.3000	+25.200%	79	529	-50.799%
2026-05-21	27.2000	27.2000	24.2000	25.0000	-9.091%	27	519	-38.400%
2026-05-20	33.3600	35.0000	27.5000	27.5000	-38.119%	19	519	-44.000%
2026-05-19	41.0000	45.6000	41.0000	44.4400	-0.135%	20	519	-65.347%
2026-05-18	48.5000	48.5000	44.5000	44.5000	-4.711%	22	519	-65.393%
2026-05-15	46.1500	46.7000	45.8000	46.7000	-12.053%	26	519	-67.024%
2026-05-14	51.9500	53.1000	51.6000	53.1000	-3.978%	36	494	-70.998%
2026-05-13	52.2000	56.5000	52.1100	55.3000	+41.977%	13	494	-72.152%
2026-05-12	40.0000	40.3000	38.1000	38.9500	-13.174%	9	494	-60.462%
2026-05-11	41.2700	44.8600	41.1600	44.8600	+4.936%	14	494	-65.671%
2026-05-08	43.0000	43.0000	41.9800	42.7500	+12.500%	14	492	-63.977%
2026-05-07	39.3500	39.3500	37.9900	38.0000	-9.524%	46	489	-59.474%
2026-05-06	38.0000	42.5100	37.4000	42.0000	+16.343%	20	449	-63.333%
2026-05-05	32.9000	36.3000	32.6000	36.1000	+14.241%	23	436	-57.341%
2026-05-04	31.2000	31.8000	31.2000	31.6000	-3.951%	8	422	-51.266%
2026-05-01	32.7000	33.6000	32.1000	32.9000	-6.000%	39	388	-53.191%
2026-04-30	34.3900	36.1000	34.3900	35.0000	+15.132%	31	388	-56.000%
2026-04-29	31.4000	31.4000	30.4000	30.4000	+13.858%	9	376	-49.342%
2026-04-28	27.1000	27.1000	26.6000	26.7000	-9.706%	5	369	-42.322%
2026-04-27	31.2000	31.2000	29.5700	29.5700	-18.089%	3	364	-47.920%
2026-04-24	36.5000	37.5000	36.1000	36.1000	-1.635%	29	362	-57.341%
2026-04-23	32.8000	39.0500	32.8000	36.7000	+51.653%	35	353	-58.038%
2026-04-22	24.2000	24.2000	24.2000	24.2000	+5.217%	300	352	-36.364%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+26.374%	2	52	-33.043%
2026-04-17	18.9500	18.9500	18.2000	18.2000	+45.600%	2	52	-15.385%
2026-04-16	12.9000	12.9000	12.5000	12.5000	+15.741%	4	53	+23.200%
2026-04-15	10.1000	10.8000	9.9000	10.8000	-0.917%	6	56	+42.593%
2026-04-14	11.5000	11.5000	10.9000	10.9000	+0.926%	2	57	+41.284%
2026-04-13	10.8000	10.8000	10.8000	10.8000	-11.475%	2	59	+42.593%
2026-04-10	11.9000	12.2000	11.9000	12.2000	-1.613%	6	59	+26.230%
2026-04-09	12.4000	12.4000	12.4000	12.4000	+18.095%	1	59	+24.194%
2026-04-08	10.3000	10.5000	10.1000	10.5000	+101.923%	4	60	+46.667%
2026-03-31	5.1000	5.2000	5.1000	5.2000	-3.704%	2	56	+196.154%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-22.636%	7	54	+185.185%
2026-03-25	6.9800	6.9800	6.9800	6.9800	+24.643%	2	47	+120.630%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-28.205%	6	46	+175.000%
2026-03-09	6.8200	7.8000	6.8200	7.8000	-10.755%	6	41	+97.436%
2026-03-06	8.7400	8.7400	8.7400	8.7400	-26.555%	2	41	+76.201%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-21.813%	1	41	+29.412%
2026-02-27	15.2300	15.2300	15.2200	15.2200	-14.494%	5	40	+1.183%
2026-02-26	17.8000	17.8000	17.8000	17.8000	-7.292%	1	40	-13.483%
2026-02-24	19.0000	19.2000	19.0000	19.2000	+31.507%	20	40	-19.792%
2026-02-19	14.6000	14.6000	14.6000	14.6000	-8.176%	1	23	+5.479%
2026-02-18	15.6000	16.1000	15.6000	15.9000	+12.926%	8	22	-3.145%
2026-02-17	14.1600	14.1600	14.0800	14.0800	+12.640%	2	15	+9.375%
2026-02-12	14.0000	14.0000	12.5000	12.5000	+78.571%	2	14	+23.200%
2026-01-28	7.8900	7.8900	7.0000	7.0000	+22.378%	2	12	+120.000%
2026-01-13	5.3800	5.7200	5.3800	5.7200	0.000%	10	10	+169.231%