Dark

ADI20260918C440
ADI Sep 18 2026 440.00 Call (ADI260918C00440000)
option OPRA

Expired

Sep 17, 2026

0.0500-89.130%(-0.4100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-89.130%	1	497	0.000%
2026-09-16	0.4600	0.4600	0.4600	0.4600	+70.370%	3	498	-89.130%
2026-09-15	0.2700	0.2700	0.2700	0.2700	+440.000%	1	498	-81.481%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-93.750%	33	499	0.000%
2026-09-11	0.8000	0.8000	0.8000	0.8000	+433.333%	1	518	-93.750%
2026-09-02	0.1100	0.1500	0.1000	0.1500	-50.000%	13	518	-66.667%
2026-09-01	0.3000	0.3000	0.3000	0.3000	+20.000%	5	530	-83.333%
2026-08-28	0.2500	0.2500	0.2500	0.2500	+66.667%	8	535	-80.000%
2026-08-27	0.8000	0.8000	0.1500	0.1500	-76.923%	22	539	-66.667%
2026-08-26	0.6500	0.6500	0.6500	0.6500	+10.169%	1	559	-92.308%
2026-08-24	0.6000	0.6200	0.5900	0.5900	-39.796%	18	560	-91.525%
2026-08-21	1.3500	1.3500	0.8300	0.9800	-25.191%	12	578	-94.898%
2026-08-20	1.5400	1.7500	1.1800	1.3100	-27.222%	16	589	-96.183%
2026-08-19	2.2000	2.4500	1.8000	1.8000	-38.983%	23	589	-97.222%
2026-08-18	3.6000	3.6000	2.8400	2.9500	-53.906%	108	577	-98.305%
2026-08-17	6.7400	7.0200	6.2000	6.4000	+18.081%	11	485	-99.219%
2026-08-14	5.3000	6.0000	5.0000	5.4200	+6.275%	38	486	-99.077%
2026-08-13	5.9400	5.9400	5.1000	5.1000	-14.858%	31	469	-99.020%
2026-08-12	6.6000	6.6000	5.9900	5.9900	-14.794%	31	438	-99.165%
2026-08-11	6.9200	7.1000	6.8600	7.0300	-6.267%	36	431	-99.289%
2026-08-10	8.9000	8.9000	7.5000	7.5000	-25.000%	6	427	-99.333%
2026-08-07	10.4000	10.4000	10.0000	10.0000	+8.108%	3	424	-99.500%
2026-08-05	10.1000	10.1000	9.2500	9.2500	-8.416%	4	423	-99.459%
2026-08-04	10.1000	10.1000	10.1000	10.1000	+59.558%	3	422	-99.505%
2026-08-03	6.3300	6.3300	6.3300	6.3300	-19.873%	4	419	-99.210%
2026-07-31	7.9000	7.9000	7.9000	7.9000	+6.757%	2	419	-99.367%
2026-07-30	7.2500	7.4000	7.1500	7.4000	+20.325%	14	417	-99.324%
2026-07-29	6.1500	6.1500	6.1500	6.1500	-29.714%	2	413	-99.187%
2026-07-27	8.8000	8.8000	8.7500	8.7500	-7.895%	5	415	-99.429%
2026-07-24	9.5000	9.5000	9.5000	9.5000	-25.197%	1	410	-99.474%
2026-07-23	13.0000	13.1000	12.7000	12.7000	-18.590%	27	410	-99.606%
2026-07-21	15.3000	15.6000	15.3000	15.6000	+20.000%	5	399	-99.679%
2026-07-20	13.7800	13.7800	13.0000	13.0000	-13.043%	38	395	-99.615%
2026-07-16	14.9500	14.9500	14.9500	14.9500	-28.469%	1	358	-99.666%
2026-07-14	20.9000	20.9000	20.9000	20.9000	-6.278%	4	358	-99.761%
2026-07-10	21.0700	22.3000	21.0700	22.3000	-0.446%	8	358	-99.776%
2026-07-09	22.4000	22.4000	22.4000	22.4000	+13.706%	1	366	-99.777%
2026-07-08	19.7000	19.7000	19.7000	19.7000	+23.899%	1	367	-99.746%
2026-07-07	15.8000	15.9000	15.8000	15.9000	-24.645%	8	368	-99.686%
2026-07-06	21.9200	21.9200	20.6700	21.1000	+31.875%	73	368	-99.763%
2026-07-02	19.6900	19.6900	16.0000	16.0000	-23.261%	5	415	-99.688%
2026-07-01	21.6500	23.3000	20.8500	20.8500	-15.587%	51	415	-99.760%
2026-06-30	23.9000	25.5000	23.9000	24.7000	+4.883%	11	381	-99.798%
2026-06-29	22.0000	23.5500	22.0000	23.5500	+7.045%	42	374	-99.788%
2026-06-26	24.5000	24.5000	22.0000	22.0000	-34.524%	2	402	-99.773%
2026-06-25	33.6000	33.6000	33.6000	33.6000	+3.385%	6	401	-99.851%
2026-06-24	32.4000	32.6200	31.4000	32.5000	+9.686%	97	401	-99.846%
2026-06-23	38.9000	38.9000	29.6300	29.6300	-38.206%	5	341	-99.831%
2026-06-22	45.4000	48.2000	45.4000	47.9500	+13.895%	13	342	-99.896%
2026-06-18	41.4000	42.1000	41.4000	42.1000	+18.126%	7	348	-99.881%
2026-06-17	37.8000	37.9000	35.6400	35.6400	-1.818%	12	348	-99.860%
2026-06-16	40.8000	40.8000	36.3000	36.3000	-9.363%	29	341	-99.862%
2026-06-15	40.7000	41.0000	38.4000	40.0500	+14.429%	24	317	-99.875%
2026-06-12	35.0000	35.0000	35.0000	35.0000	+36.719%	1	318	-99.857%
2026-06-10	30.5000	30.5000	24.7000	25.6000	-1.538%	7	318	-99.805%
2026-06-09	25.0000	26.0000	24.7000	26.0000	-13.333%	15	315	-99.808%
2026-06-08	31.6500	31.6500	30.0000	30.0000	-15.730%	6	317	-99.833%
2026-06-05	34.9700	35.6000	34.9700	35.6000	-14.526%	4	312	-99.860%
2026-06-04	40.5000	41.6500	38.0000	41.6500	-12.463%	3	312	-99.880%
2026-06-03	37.6500	47.5800	37.6500	47.5800	+26.207%	41	311	-99.895%
2026-06-02	36.2300	37.7000	36.2300	37.7000	+24.422%	5	311	-99.867%
2026-06-01	30.3000	30.3000	30.3000	30.3000	-1.303%	6	312	-99.835%
2026-05-29	34.0000	34.0000	30.7000	30.7000	-11.527%	2	312	-99.837%
2026-05-28	36.2000	36.2000	34.7000	34.7000	+4.424%	6	311	-99.856%
2026-05-27	32.7200	34.5000	32.7200	33.2300	-1.976%	46	307	-99.850%
2026-05-26	34.3700	34.3700	33.9000	33.9000	+44.255%	51	322	-99.853%
2026-05-22	23.5000	23.5000	23.5000	23.5000	+18.090%	15	291	-99.787%
2026-05-21	21.0500	21.0500	19.6000	19.9000	-10.360%	17	284	-99.749%
2026-05-20	20.5000	22.2000	19.9000	22.2000	-36.932%	34	284	-99.775%
2026-05-19	33.2000	36.6000	33.2000	35.2000	-3.825%	12	302	-99.858%
2026-05-18	38.7000	38.7000	36.6000	36.6000	-2.400%	34	302	-99.863%
2026-05-15	37.5000	39.2000	37.5000	37.5000	-10.714%	9	302	-99.867%
2026-05-14	44.0000	44.0000	42.0000	42.0000	-8.894%	39	301	-99.881%
2026-05-13	44.1000	46.7000	44.1000	46.1000	+50.016%	247	125	-99.892%
2026-05-07	30.9000	30.9000	30.7300	30.7300	-8.813%	3	125	-99.837%
2026-05-06	28.8400	33.7000	28.8400	33.7000	+19.081%	22	124	-99.852%
2026-05-05	25.6000	28.9000	25.6000	28.3000	+13.110%	13	107	-99.823%
2026-05-04	25.0200	25.0200	25.0200	25.0200	-1.107%	1	101	-99.800%
2026-05-01	25.1000	25.3000	25.1000	25.3000	-3.766%	13	90	-99.802%
2026-04-30	26.5500	26.5500	26.2900	26.2900	+24.597%	3	90	-99.810%
2026-04-28	21.2400	21.2400	21.1000	21.1000	-26.990%	4	87	-99.763%
2026-04-23	29.0600	30.2500	28.5000	28.9000	+52.105%	36	87	-99.827%
2026-04-22	19.0000	19.0000	18.5000	19.0000	+13.772%	10	78	-99.737%
2026-04-21	16.7000	16.7000	16.7000	16.7000	-9.338%	1	78	-99.701%
2026-04-20	16.9000	18.4200	16.3000	18.4200	+40.826%	57	78	-99.729%
2026-04-17	10.4200	13.5200	10.4200	13.0800	+52.093%	5	45	-99.618%
2026-04-16	8.6000	8.6000	8.6000	8.6000	+11.688%	1	42	-99.419%
2026-04-14	7.7000	7.7000	7.7000	7.7000	-5.289%	1	41	-99.351%
2026-04-13	8.1300	8.1300	8.1300	8.1300	+0.370%	8	41	-99.385%
2026-04-10	8.5000	8.5000	8.1000	8.1000	-14.737%	6	37	-99.383%
2026-03-04	9.3000	9.5000	9.2000	9.5000	0.000%	3	41	-99.474%
2026-03-03	9.5000	9.5000	9.5000	9.5000	-15.929%	2	39	-99.474%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-19.458%	1	37	-99.558%
2026-02-24	14.0300	14.0300	14.0300	14.0300	+12.240%	16	38	-99.644%
2026-02-20	12.6000	12.6000	12.5000	12.5000	+7.759%	2	22	-99.600%
2026-02-19	10.7000	11.6000	10.7000	11.6000	+0.870%	4	21	-99.569%
2026-02-18	11.5000	11.5000	11.5000	11.5000	+7.477%	14	21	-99.565%
2026-02-12	10.6000	10.8000	10.6000	10.7000	0.000%	7	7	-99.533%