Dark

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

Expired

Sep 17, 2026

0.2800+2700.000%(+0.2700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.3000	0.0500	0.2800	+2,700.000%	6	1,228	0.000%
2026-09-16	0.9700	0.9700	0.0100	0.0100	-93.333%	4	1,234	+2,700.000%
2026-09-11	0.4600	0.4600	0.1500	0.1500	+200.000%	8	1,235	+86.667%
2026-09-10	0.0400	0.0500	0.0400	0.0500	-37.500%	4	1,240	+460.000%
2026-09-09	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,242	+250.000%
2026-09-08	1.2300	1.2300	0.0500	0.0500	0.000%	13	1,243	+460.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-82.759%	1	1,244	+460.000%
2026-09-01	0.2000	0.2900	0.1700	0.2900	-35.556%	13	1,244	-3.448%
2026-08-31	0.3000	0.4500	0.3000	0.4500	0.000%	2	1,253	-37.778%
2026-08-28	0.8700	0.8700	0.4500	0.4500	-64.567%	14	1,253	-37.778%
2026-08-27	1.6000	1.6500	1.2700	1.2700	-12.414%	33	1,253	-77.953%
2026-08-26	2.1500	2.1500	1.4300	1.4500	-20.330%	7	1,267	-80.690%
2026-08-25	1.7000	1.8500	1.4400	1.8200	+12.346%	21	1,266	-84.615%
2026-08-24	1.4400	1.7000	1.4400	1.6200	-33.333%	5	1,263	-82.716%
2026-08-21	1.8500	2.4700	1.8500	2.4300	-4.706%	30	1,265	-88.477%
2026-08-20	3.5400	4.1500	2.5000	2.5500	-27.143%	105	1,251	-89.020%
2026-08-19	5.0000	5.5900	3.4000	3.5000	-40.678%	314	1,182	-92.000%
2026-08-18	6.2000	6.8000	5.1000	5.9000	-48.472%	300	1,001	-95.254%
2026-08-17	11.0000	12.2000	11.0000	11.4500	+24.457%	163	1,039	-97.555%
2026-08-14	9.2000	9.2000	9.2000	9.2000	+2.222%	4	989	-96.957%
2026-08-13	10.9800	10.9900	9.0000	9.0000	-10.000%	6	985	-96.889%
2026-08-12	10.7900	10.9000	9.8200	10.0000	-28.571%	115	984	-97.200%
2026-08-10	15.4200	15.4200	14.0000	14.0000	-10.828%	17	915	-98.000%
2026-08-07	16.0800	16.0800	15.7000	15.7000	+25.600%	4	926	-98.217%
2026-08-06	12.8500	12.8500	11.8000	12.5000	-4.361%	18	924	-97.760%
2026-08-05	15.0500	15.0500	12.9000	13.0700	-15.130%	19	913	-97.858%
2026-08-04	12.5000	15.4000	12.5000	15.4000	+50.538%	28	913	-98.182%
2026-08-03	7.9000	10.2300	7.8000	10.2300	-6.147%	3	894	-97.263%
2026-07-31	10.9000	10.9000	10.9000	10.9000	+1.395%	1	895	-97.431%
2026-07-30	10.7500	10.7500	10.7500	10.7500	+16.848%	10	895	-97.395%
2026-07-29	10.1600	10.1600	9.2000	9.2000	-25.806%	3	899	-96.957%
2026-07-28	12.6500	13.1000	12.4000	12.4000	+3.333%	245	899	-97.742%
2026-07-27	13.0000	13.1200	12.0000	12.0000	-11.894%	33	700	-97.667%
2026-07-24	13.6200	13.6200	13.6200	13.6200	-23.051%	3	668	-97.944%
2026-07-23	17.4000	17.7000	17.4000	17.7000	-22.300%	59	668	-98.418%
2026-07-22	22.5000	22.7800	22.5000	22.7800	+6.948%	2	649	-98.771%
2026-07-21	21.3000	21.3000	21.3000	21.3000	+11.518%	6	648	-98.685%
2026-07-20	19.9000	19.9000	19.1000	19.1000	+6.407%	2	642	-98.534%
2026-07-17	17.9500	17.9500	17.9500	17.9500	-9.799%	1	644	-98.440%
2026-07-16	20.9700	20.9700	19.9000	19.9000	-17.427%	11	644	-98.593%
2026-07-15	24.3900	24.5000	24.1000	24.1000	-11.070%	33	640	-98.838%
2026-07-14	27.1000	27.1000	27.1000	27.1000	+18.237%	4	627	-98.967%
2026-07-13	24.5900	24.5900	22.6000	22.9200	-20.966%	4	627	-98.778%
2026-07-10	27.5000	29.0000	27.5000	29.0000	-0.241%	12	628	-99.034%
2026-07-09	29.0700	29.0700	29.0700	29.0700	+13.333%	20	633	-99.037%
2026-07-08	25.3300	25.7000	25.3300	25.6500	+22.727%	21	636	-98.908%
2026-07-07	21.5500	21.5500	20.3300	20.9000	-24.275%	14	635	-98.660%
2026-07-06	28.5700	28.5700	26.9000	27.6000	+28.972%	22	633	-98.986%
2026-07-02	25.6800	25.6800	20.5600	21.4000	-21.179%	18	633	-98.692%
2026-07-01	27.9500	30.2000	27.1500	27.1500	-12.701%	51	633	-98.969%
2026-06-30	31.5800	32.5500	30.0900	31.1000	-2.813%	24	633	-99.100%
2026-06-29	28.3000	32.0000	28.3000	32.0000	+13.074%	6	628	-99.125%
2026-06-26	30.9000	30.9000	26.8000	28.3000	-27.436%	34	632	-99.011%
2026-06-24	40.0000	40.9200	39.0000	39.0000	+3.945%	39	638	-99.282%
2026-06-23	43.4000	45.1000	37.2000	37.5200	-36.407%	20	645	-99.254%
2026-06-22	58.2500	59.0000	58.2000	59.0000	+12.167%	10	632	-99.525%
2026-06-18	51.7200	52.6000	51.7200	52.6000	+27.053%	3	625	-99.468%
2026-06-17	44.2000	44.2000	41.4000	41.4000	-12.437%	5	625	-99.324%
2026-06-16	55.0000	55.0000	47.2800	47.2800	-2.515%	14	621	-99.408%
2026-06-15	50.2200	50.2200	48.5000	48.5000	+10.227%	14	618	-99.423%
2026-06-12	41.8000	44.0000	41.8000	44.0000	+18.919%	28	618	-99.364%
2026-06-11	36.7500	37.0000	35.4000	37.0000	+16.352%	4	617	-99.243%
2026-06-10	33.0000	33.0000	31.8000	31.8000	-11.911%	2	616	-99.119%
2026-06-09	31.0600	36.1000	30.3000	36.1000	-1.366%	5	616	-99.224%
2026-06-08	36.6000	36.6000	36.6000	36.6000	-16.818%	2	616	-99.235%
2026-06-05	42.7700	44.0000	42.7700	44.0000	-13.556%	5	616	-99.364%
2026-06-04	46.6000	50.9000	46.6000	50.9000	-11.061%	9	616	-99.450%
2026-06-03	45.9000	58.2000	45.9000	57.2300	+26.057%	35	612	-99.511%
2026-06-02	40.3000	45.6200	40.3000	45.4000	+17.313%	6	612	-99.383%
2026-06-01	36.2000	38.7000	34.5000	38.7000	-3.250%	18	609	-99.276%
2026-05-29	39.4000	40.0000	38.5000	40.0000	+2.380%	6	593	-99.300%
2026-05-28	41.0000	41.0000	39.0700	39.0700	-8.286%	4	592	-99.283%
2026-05-27	48.5000	48.5000	42.6000	42.6000	-2.069%	4	592	-99.343%
2026-05-26	40.3000	45.1300	40.2000	43.5000	+38.978%	52	591	-99.356%
2026-05-22	30.3000	31.3000	30.3000	31.3000	+25.200%	79	529	-99.105%
2026-05-21	27.2000	27.2000	24.2000	25.0000	-9.091%	27	519	-98.880%
2026-05-20	33.3600	35.0000	27.5000	27.5000	-38.119%	19	519	-98.982%
2026-05-19	41.0000	45.6000	41.0000	44.4400	-0.135%	20	519	-99.370%
2026-05-18	48.5000	48.5000	44.5000	44.5000	-4.711%	22	519	-99.371%
2026-05-15	46.1500	46.7000	45.8000	46.7000	-12.053%	26	519	-99.400%
2026-05-14	51.9500	53.1000	51.6000	53.1000	-3.978%	36	494	-99.473%
2026-05-13	52.2000	56.5000	52.1100	55.3000	+41.977%	13	494	-99.494%
2026-05-12	40.0000	40.3000	38.1000	38.9500	-13.174%	9	494	-99.281%
2026-05-11	41.2700	44.8600	41.1600	44.8600	+4.936%	14	494	-99.376%
2026-05-08	43.0000	43.0000	41.9800	42.7500	+12.500%	14	492	-99.345%
2026-05-07	39.3500	39.3500	37.9900	38.0000	-9.524%	46	489	-99.263%
2026-05-06	38.0000	42.5100	37.4000	42.0000	+16.343%	20	449	-99.333%
2026-05-05	32.9000	36.3000	32.6000	36.1000	+14.241%	23	436	-99.224%
2026-05-04	31.2000	31.8000	31.2000	31.6000	-3.951%	8	422	-99.114%
2026-05-01	32.7000	33.6000	32.1000	32.9000	-6.000%	39	388	-99.149%
2026-04-30	34.3900	36.1000	34.3900	35.0000	+15.132%	31	388	-99.200%
2026-04-29	31.4000	31.4000	30.4000	30.4000	+13.858%	9	376	-99.079%
2026-04-28	27.1000	27.1000	26.6000	26.7000	-9.706%	5	369	-98.951%
2026-04-27	31.2000	31.2000	29.5700	29.5700	-18.089%	3	364	-99.053%
2026-04-24	36.5000	37.5000	36.1000	36.1000	-1.635%	29	362	-99.224%
2026-04-23	32.8000	39.0500	32.8000	36.7000	+51.653%	35	353	-99.237%
2026-04-22	24.2000	24.2000	24.2000	24.2000	+5.217%	300	352	-98.843%
2026-04-21	23.0000	23.0000	23.0000	23.0000	+26.374%	2	52	-98.783%
2026-04-17	18.9500	18.9500	18.2000	18.2000	+45.600%	2	52	-98.462%
2026-04-16	12.9000	12.9000	12.5000	12.5000	+15.741%	4	53	-97.760%
2026-04-15	10.1000	10.8000	9.9000	10.8000	-0.917%	6	56	-97.407%
2026-04-14	11.5000	11.5000	10.9000	10.9000	+0.926%	2	57	-97.431%
2026-04-13	10.8000	10.8000	10.8000	10.8000	-11.475%	2	59	-97.407%
2026-04-10	11.9000	12.2000	11.9000	12.2000	-1.613%	6	59	-97.705%
2026-04-09	12.4000	12.4000	12.4000	12.4000	+18.095%	1	59	-97.742%
2026-04-08	10.3000	10.5000	10.1000	10.5000	+101.923%	4	60	-97.333%
2026-03-31	5.1000	5.2000	5.1000	5.2000	-3.704%	2	56	-94.615%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-22.636%	7	54	-94.815%
2026-03-25	6.9800	6.9800	6.9800	6.9800	+24.643%	2	47	-95.989%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-28.205%	6	46	-95.000%
2026-03-09	6.8200	7.8000	6.8200	7.8000	-10.755%	6	41	-96.410%
2026-03-06	8.7400	8.7400	8.7400	8.7400	-26.555%	2	41	-96.796%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-21.813%	1	41	-97.647%
2026-02-27	15.2300	15.2300	15.2200	15.2200	-14.494%	5	40	-98.160%
2026-02-26	17.8000	17.8000	17.8000	17.8000	-7.292%	1	40	-98.427%
2026-02-24	19.0000	19.2000	19.0000	19.2000	+31.507%	20	40	-98.542%
2026-02-19	14.6000	14.6000	14.6000	14.6000	-8.176%	1	23	-98.082%
2026-02-18	15.6000	16.1000	15.6000	15.9000	+12.926%	8	22	-98.239%
2026-02-17	14.1600	14.1600	14.0800	14.0800	+12.640%	2	15	-98.011%
2026-02-12	14.0000	14.0000	12.5000	12.5000	+78.571%	2	14	-97.760%
2026-01-28	7.8900	7.8900	7.0000	7.0000	+22.378%	2	12	-96.000%
2026-01-13	5.3800	5.7200	5.3800	5.7200	0.000%	10	10	-95.105%