Dark

ADI20260918C450
ADI Sep 18 2026 450.00 Call (ADI260918C00450000)
option OPRA

EOD

Aug 4, 2026

6.82+36.400%(+1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.6800	6.8200	6.6800	6.8200	+36.400%	2	539	0.000%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-21.875%	1	539	+36.400%
2026-07-31	6.0300	6.4000	6.0300	6.4000	+6.489%	24	538	+6.563%
2026-07-30	6.0000	6.1000	5.4000	6.0100	+10.478%	208	530	+13.478%
2026-07-29	6.0000	6.0000	4.6700	5.4400	-22.286%	6	661	+25.368%
2026-07-28	7.0000	7.0000	7.0000	7.0000	-33.649%	1	663	-2.571%
2026-07-23	10.5500	10.5500	10.5500	10.5500	-11.195%	6	664	-35.355%
2026-07-20	12.1000	12.6000	11.5000	11.8800	-1.000%	68	664	-42.593%
2026-07-17	10.4300	12.0000	10.2800	12.0000	+0.167%	165	629	-43.167%
2026-07-16	12.6200	12.6200	11.9800	11.9800	-23.694%	2	488	-43.072%
2026-07-15	15.7000	15.7000	15.7000	15.7000	+3.154%	2	488	-56.561%
2026-07-13	15.2200	15.2200	15.2200	15.2200	-19.471%	1	486	-55.191%
2026-07-10	18.9000	18.9000	18.9000	18.9000	-2.577%	1	487	-63.915%
2026-07-09	19.6800	19.6800	18.8000	19.4000	+30.201%	6	487	-64.845%
2026-07-07	14.9000	14.9000	14.9000	14.9000	-17.222%	1	488	-54.228%
2026-07-06	17.8000	18.5000	17.8000	18.0000	+27.660%	53	489	-62.111%
2026-07-02	17.5000	17.5000	14.0600	14.1000	-22.099%	8	450	-51.631%
2026-07-01	20.1000	20.3000	18.1000	18.1000	-18.761%	8	450	-62.320%
2026-06-30	20.6000	22.2800	20.6000	22.2800	+7.115%	3	455	-69.390%
2026-06-29	19.3000	20.8000	19.3000	20.8000	+6.667%	31	454	-67.212%
2026-06-26	20.7000	21.0000	18.7000	19.5000	-33.898%	52	444	-65.026%
2026-06-25	29.5000	29.5000	29.5000	29.5000	+2.253%	3	425	-76.881%
2026-06-24	28.6000	29.0000	28.3000	28.8500	+9.198%	23	428	-76.360%
2026-06-23	30.9400	30.9400	26.4200	26.4200	-39.264%	15	427	-74.186%
2026-06-22	41.1000	43.5000	41.1000	43.5000	+10.266%	7	438	-84.322%
2026-06-18	39.0000	39.4500	39.0000	39.4500	+23.862%	11	435	-82.712%
2026-06-17	34.4000	34.4000	31.8500	31.8500	-12.017%	7	435	-78.587%
2026-06-16	38.7000	38.7000	34.3000	36.2000	-0.822%	8	431	-81.160%
2026-06-15	35.4000	36.5000	35.4000	36.5000	+16.242%	2	431	-81.315%
2026-06-12	31.0000	31.7000	30.9000	31.4000	+14.182%	29	430	-78.280%
2026-06-11	24.6600	27.5000	24.6600	27.5000	+26.147%	4	424	-75.200%
2026-06-10	27.6000	27.6000	21.8000	21.8000	-6.678%	3	424	-68.716%
2026-06-09	28.0000	28.0000	20.0000	23.3600	-11.682%	46	426	-70.805%
2026-06-08	28.6000	29.0000	26.0600	26.4500	-3.007%	12	403	-74.216%
2026-06-05	31.9600	31.9600	27.2700	27.2700	-24.271%	8	394	-74.991%
2026-06-04	36.0200	36.0200	36.0100	36.0100	-16.913%	10	393	-81.061%
2026-06-03	37.6000	43.3400	37.6000	43.3400	+31.333%	20	399	-84.264%
2026-06-02	31.4300	33.9000	31.4200	33.0000	+22.222%	13	396	-79.333%
2026-06-01	25.0000	27.1000	25.0000	27.0000	-1.099%	154	389	-74.741%
2026-05-29	28.4000	28.4000	27.3000	27.3000	-12.500%	6	434	-75.018%
2026-05-28	31.3000	32.2000	31.2000	31.2000	-1.887%	10	429	-78.141%
2026-05-27	30.1000	31.8000	30.1000	31.8000	-1.242%	21	421	-78.553%
2026-05-26	31.5000	32.2000	31.0000	32.2000	+57.073%	21	421	-78.820%
2026-05-22	20.0000	20.5000	19.9000	20.5000	+4.752%	27	419	-66.732%
2026-05-20	18.2000	19.5700	17.4000	19.5700	-38.362%	21	419	-65.151%
2026-05-19	29.6500	32.5000	29.6500	31.7500	-8.501%	37	410	-78.520%
2026-05-18	37.4500	37.4500	34.1000	34.7000	-11.026%	6	410	-80.346%
2026-05-14	39.2000	39.2000	38.9000	39.0000	-6.137%	20	410	-82.513%
2026-05-13	39.0500	42.4000	39.0500	41.5500	+48.393%	11	409	-83.586%
2026-05-12	29.2000	29.2000	28.0000	28.0000	-13.313%	11	409	-75.643%
2026-05-11	30.0900	32.3000	30.0000	32.3000	+5.521%	11	409	-78.885%
2026-05-08	30.6100	30.6100	30.6100	30.6100	+4.829%	1	417	-77.720%
2026-05-07	29.2000	29.2000	29.2000	29.2000	-2.667%	3	416	-76.644%
2026-05-06	30.0400	30.2900	29.9200	30.0000	+20.482%	17	416	-77.267%
2026-05-05	24.9000	24.9000	24.9000	24.9000	+11.659%	1	422	-72.610%
2026-05-01	22.4000	22.4000	22.2000	22.3000	+10.945%	13	419	-69.417%
2026-04-29	20.1000	20.2500	20.1000	20.1000	+10.016%	149	419	-66.070%
2026-04-28	18.1000	18.2700	18.1000	18.2700	-10.309%	2	397	-62.671%
2026-04-27	20.3700	20.3700	20.3700	20.3700	-18.974%	1	396	-66.519%
2026-04-24	25.3000	26.4600	25.1100	25.1400	-0.828%	14	397	-72.872%
2026-04-23	22.2100	28.1000	22.1400	25.3500	+58.339%	254	394	-73.097%
2026-04-22	16.0900	16.0900	16.0100	16.0100	+10.796%	4	194	-57.402%
2026-04-21	14.9000	14.9000	13.8000	14.4500	-9.688%	17	189	-52.803%
2026-04-20	15.4000	16.5000	15.4000	16.0000	+39.130%	30	189	-57.375%
2026-04-17	10.3500	11.5000	10.3500	11.5000	+59.722%	12	172	-40.696%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+26.316%	2	170	-5.278%
2026-04-15	6.0000	6.0000	5.7000	5.7000	-13.636%	2	171	+19.649%
2026-04-14	6.8000	6.8000	6.6000	6.6000	-5.983%	2	171	+3.333%
2026-04-10	7.2000	7.2000	7.0000	7.0200	-2.500%	3	173	-2.849%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+24.138%	1	172	-5.278%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+77.370%	1	173	+17.586%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-60.602%	1	172	+108.563%
2026-03-04	8.1000	8.3000	8.1000	8.3000	-30.252%	2	171	-17.831%
2026-02-24	12.1000	12.3000	11.9000	11.9000	+3.478%	166	169	-42.689%
2026-02-23	11.5000	11.5000	11.5000	11.5000	+2.679%	1	4	-40.696%
2026-02-20	11.2000	11.2000	11.2000	11.2000	+12.000%	1	3	-39.107%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+185.714%	1	2	-31.800%
2026-01-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	+94.857%