Dark

ADI20260918C430
ADI Sep 18 2026 430.00 Call (ADI260918C00430000)
option OPRA

EOD

Aug 4, 2026

10.16+29.757%(+2.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.1600	10.1600	10.1600	10.1600	+29.757%	1	234	0.000%
2026-08-03	6.4000	8.2400	6.2000	7.8300	-15.534%	7	235	+29.757%
2026-07-31	9.2700	9.2700	9.2700	9.2700	+6.552%	1	236	+9.601%
2026-07-29	8.4800	8.7000	8.4800	8.7000	-15.779%	12	237	+16.782%
2026-07-27	11.0000	11.0000	10.3300	10.3300	-31.133%	12	233	-1.646%
2026-07-23	14.8000	15.1000	14.8000	15.0000	-24.012%	45	243	-32.267%
2026-07-22	19.7400	19.7400	19.7400	19.7400	+9.667%	1	226	-48.531%
2026-07-21	18.0000	18.0000	18.0000	18.0000	+14.286%	1	226	-43.556%
2026-07-20	17.4000	17.4000	15.7500	15.7500	-7.895%	10	225	-35.492%
2026-07-17	17.0500	17.1000	17.0500	17.1000	+0.352%	6	215	-40.585%
2026-07-16	17.0400	17.0400	17.0400	17.0400	-20.374%	2	215	-40.376%
2026-07-15	21.4000	21.4000	21.4000	21.4000	-6.957%	1	213	-52.523%
2026-07-14	23.9500	23.9500	23.0000	23.0000	+12.745%	5	212	-55.826%
2026-07-13	20.0000	20.4000	20.0000	20.4000	-15.000%	2	211	-50.196%
2026-07-10	24.0000	24.0000	24.0000	24.0000	-5.512%	1	210	-57.667%
2026-07-09	25.3300	25.4000	25.3300	25.4000	+21.473%	40	210	-60.000%
2026-07-08	20.9100	20.9100	20.9100	20.9100	+11.818%	1	211	-51.411%
2026-07-07	18.8300	19.5000	17.8000	18.7000	-22.407%	11	210	-45.668%
2026-07-06	24.2000	24.2000	24.0000	24.1000	+30.978%	6	209	-57.842%
2026-07-02	21.1600	21.1600	18.4000	18.4000	-28.958%	23	205	-44.783%
2026-07-01	25.9000	25.9000	25.9000	25.9000	-8.026%	1	205	-60.772%
2026-06-30	28.5000	29.5000	28.1600	28.1600	+1.295%	3	205	-63.920%
2026-06-29	24.9000	28.0000	24.9000	27.8000	+3.731%	25	205	-63.453%
2026-06-26	26.0000	26.8000	24.3500	26.8000	-28.912%	34	202	-62.090%
2026-06-25	37.7000	37.7000	37.7000	37.7000	+7.714%	1	218	-73.050%
2026-06-24	35.5000	36.3000	34.6000	35.0000	-4.110%	6	219	-70.971%
2026-06-23	39.3800	39.3800	36.0000	36.5000	-31.776%	11	219	-72.164%
2026-06-22	51.1900	53.7000	50.6300	53.5000	+9.631%	27	223	-81.009%
2026-06-18	48.8000	48.8000	48.8000	48.8000	+21.696%	13	229	-79.180%
2026-06-17	41.0000	41.0000	40.1000	40.1000	-0.988%	30	229	-74.663%
2026-06-16	47.8700	47.8700	39.7000	40.5000	+3.053%	7	258	-74.914%
2026-06-12	39.3000	39.3000	39.3000	39.3000	+9.167%	1	259	-74.148%
2026-06-11	32.3300	36.9000	32.3300	36.0000	+29.496%	12	258	-71.778%
2026-06-10	27.8000	27.8000	27.8000	27.8000	-11.465%	1	253	-63.453%
2026-06-09	31.9000	31.9000	27.6900	31.4000	-10.029%	22	253	-67.643%
2026-06-08	34.9000	34.9000	34.9000	34.9000	+2.647%	1	234	-70.888%
2026-06-05	41.4000	41.4000	34.0000	34.0000	-25.926%	91	233	-70.118%
2026-06-04	42.5000	47.0000	42.5000	45.9000	-11.475%	56	215	-77.865%
2026-06-03	48.0000	52.1000	48.0000	51.8500	+24.940%	27	165	-80.405%
2026-06-02	40.9000	41.5000	40.9000	41.5000	+21.345%	9	148	-75.518%
2026-06-01	31.9300	34.2000	31.9300	34.2000	-2.564%	3	137	-70.292%
2026-05-29	38.0000	38.0000	34.3000	35.1000	-5.645%	4	137	-71.054%
2026-05-27	37.5000	37.5000	36.0000	37.2000	-2.362%	5	134	-72.688%
2026-05-26	38.4500	40.8000	38.1000	38.1000	+41.111%	24	132	-73.333%
2026-05-22	26.7100	27.6000	26.7100	27.0000	+21.185%	3	129	-62.370%
2026-05-21	22.2800	22.2800	22.2800	22.2800	-17.175%	3	130	-54.399%
2026-05-20	29.2400	31.7000	22.9300	26.9000	-32.071%	27	130	-62.230%
2026-05-19	36.4000	41.8000	36.4000	39.6000	-5.714%	23	142	-74.343%
2026-05-18	42.8700	43.4000	42.0000	42.0000	-0.238%	16	142	-75.810%
2026-05-15	42.1000	42.1000	42.1000	42.1000	-7.473%	1	142	-75.867%
2026-05-14	48.2600	48.2600	45.5000	45.5000	-11.479%	24	141	-77.670%
2026-05-13	46.3500	51.4000	46.3500	51.4000	+28.790%	10	123	-80.233%
2026-05-12	36.4900	40.1000	34.0000	39.9100	+0.656%	24	123	-74.543%
2026-05-11	39.6500	39.6500	39.6500	39.6500	+2.243%	1	123	-74.376%
2026-05-08	40.0000	40.0000	38.7800	38.7800	+13.061%	7	122	-73.801%
2026-05-07	35.3000	35.3000	33.8000	34.3000	-7.297%	60	123	-70.379%
2026-05-06	33.3000	38.0300	33.2000	37.0000	+15.265%	12	90	-72.541%
2026-05-05	29.5000	32.4000	29.1000	32.1000	+15.054%	85	91	-68.349%
2026-05-04	27.9000	27.9000	27.9000	27.9000	-2.105%	1	62	-63.584%
2026-05-01	29.8000	29.8000	28.4000	28.5000	-9.810%	12	62	-64.351%
2026-04-30	31.6000	31.6000	31.6000	31.6000	+34.468%	1	62	-67.848%
2026-04-28	23.7000	23.8000	23.5000	23.5000	-27.245%	3	61	-56.766%
2026-04-24	32.1600	33.3000	32.1600	32.3000	-0.309%	12	61	-68.545%
2026-04-23	28.9000	33.6000	28.9000	32.4000	+50.000%	33	58	-68.642%
2026-04-22	21.6000	21.6000	21.6000	21.6000	+2.418%	1	29	-52.963%
2026-04-20	21.0900	21.0900	21.0900	21.0900	+40.600%	10	29	-51.826%
2026-04-17	14.3500	15.9000	14.2000	15.0000	+80.723%	12	19	-32.267%
2026-04-15	8.2000	8.3000	8.2000	8.3000	-17.083%	3	13	+22.410%
2026-04-10	10.0100	10.0100	10.0100	10.0100	-2.816%	1	14	+1.499%
2026-04-09	10.3000	10.3000	10.3000	10.3000	+19.767%	1	13	-1.359%
2026-04-08	8.6000	8.6000	8.6000	8.6000	+39.159%	1	14	+18.140%
2026-04-07	6.1800	6.1800	6.1800	6.1800	-1.905%	5	13	+64.401%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-41.667%	1	8	+61.270%
2026-03-04	11.1000	11.1000	10.8000	10.8000	-3.571%	3	7	-5.926%
2026-03-03	11.2000	11.2000	11.2000	11.2000	-27.742%	1	6	-9.286%
2026-02-26	15.2000	15.5000	15.2000	15.5000	-7.738%	2	5	-34.452%
2026-02-24	16.8000	16.8000	16.8000	16.8000	+19.149%	2	6	-39.524%
2026-02-20	14.4000	14.4000	14.1000	14.1000	+30.556%	6	4	-27.943%
2026-02-12	10.8000	10.8000	10.8000	10.8000	+3.846%	1	3	-5.926%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+84.397%	1	2	-2.308%
2026-01-22	5.6400	5.6400	5.6400	5.6400	0.000%	2	2	+80.142%