Dark

ADI20260918P280
ADI Sep 18 2026 280.00 Put (ADI260918P00280000)
option OPRA

EOD

Jul 29, 2026

4.70+17.500%(+0.70)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.0000	4.7000	4.0000	4.7000	+17.500%	236	379	0.000%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-1.961%	13	213	+17.500%
2026-07-24	4.0800	4.0800	4.0800	4.0800	+2.256%	1	202	+15.196%
2026-07-22	3.9900	3.9900	3.9900	3.9900	-23.269%	1	201	+17.794%
2026-07-17	5.1000	5.2000	5.0000	5.2000	+13.043%	11	201	-9.615%
2026-07-16	4.3000	4.6000	4.3000	4.6000	+9.524%	21	197	+2.174%
2026-07-13	4.3000	4.6000	4.2000	4.2000	+7.692%	13	204	+11.905%
2026-07-10	4.0000	4.0000	3.9000	3.9000	-4.878%	4	217	+20.513%
2026-07-09	4.1000	4.1000	4.1000	4.1000	-10.870%	2	221	+14.634%
2026-07-08	4.6000	4.6000	4.6000	4.6000	-13.208%	1	221	+2.174%
2026-07-07	5.6000	5.6000	5.3000	5.3000	+29.268%	2	222	-11.321%
2026-07-06	4.4500	4.4500	4.1000	4.1000	-26.786%	2	224	+14.634%
2026-07-02	4.8900	5.7000	4.8900	5.6000	+30.233%	8	231	-16.071%
2026-07-01	4.2000	4.3000	4.2000	4.3000	+4.116%	3	231	+9.302%
2026-06-26	3.9900	4.1300	3.9900	4.1300	+11.924%	2	234	+13.801%
2026-06-25	3.5000	3.6900	3.5000	3.6900	-5.385%	4	234	+27.371%
2026-06-24	3.8000	3.9000	3.7600	3.9000	+21.118%	4	233	+20.513%
2026-06-23	3.2200	3.2200	3.2200	3.2200	-34.286%	1	230	+45.963%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+7.456%	2	229	-4.082%
2026-06-09	4.4000	4.5600	4.4000	4.5600	+20.000%	2	232	+3.070%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-9.524%	1	231	+23.684%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+52.727%	6	232	+11.905%
2026-06-03	2.7500	2.7500	2.7500	2.7500	-15.123%	3	232	+70.909%
2026-06-02	3.2500	3.2500	3.2000	3.2400	-19.000%	21	232	+45.062%
2026-06-01	3.6000	4.0000	3.6000	4.0000	+21.212%	12	232	+17.500%
2026-05-29	3.4000	3.4000	3.3000	3.3000	-9.589%	2	233	+42.424%
2026-05-28	3.6500	3.6500	3.6500	3.6500	-13.095%	1	235	+28.767%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-11.392%	6	235	+11.905%
2026-05-21	4.4000	4.7400	4.4000	4.7400	+3.043%	2	235	-0.844%
2026-05-20	4.6000	4.6000	4.6000	4.6000	+22.667%	1	235	+2.174%
2026-05-18	3.5000	3.7500	3.5000	3.7500	+9.329%	6	236	+25.333%
2026-05-14	3.4300	3.4300	3.4300	3.4300	-16.341%	3	236	+37.026%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-19.608%	1	236	+14.634%
2026-05-06	5.1000	5.1000	5.1000	5.1000	-1.923%	3	236	-7.843%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-8.772%	1	236	-9.615%
2026-05-04	5.3000	5.7000	5.3000	5.7000	+7.547%	2	237	-17.544%
2026-05-01	5.3000	5.3000	5.3000	5.3000	0.000%	9	239	-11.321%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-18.462%	1	239	-11.321%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-7.143%	1	240	-27.692%
2026-04-21	6.2100	7.0000	6.2000	7.0000	+8.359%	6	242	-32.857%
2026-04-20	6.2000	6.4600	6.1000	6.4600	-6.241%	7	242	-27.245%
2026-04-17	7.3100	7.3100	6.6000	6.8900	-28.969%	10	244	-31.785%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-37.013%	2	249	-51.546%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-10.465%	1	248	-69.481%
2026-03-31	17.2000	17.2000	17.2000	17.2000	-23.214%	1	248	-72.674%
2026-03-30	21.0000	22.4000	20.9000	22.4000	+10.891%	9	248	-79.018%
2026-03-27	20.1000	20.2000	20.1000	20.2000	+10.989%	13	244	-76.733%
2026-03-26	16.7000	18.2000	16.7000	18.2000	+11.656%	18	231	-74.176%
2026-03-25	16.4000	16.4000	16.3000	16.3000	-2.395%	12	213	-71.166%
2026-03-24	18.3000	18.3000	16.7000	16.7000	-9.730%	11	206	-71.856%
2026-03-23	18.0000	18.5000	17.6000	18.5000	-9.314%	89	195	-74.595%
2026-03-20	20.0000	20.4000	20.0000	20.4000	+6.806%	3	127	-76.961%
2026-03-19	21.1000	21.1000	19.1000	19.1000	+5.525%	12	126	-75.393%
2026-03-18	18.2000	18.2000	18.1000	18.1000	-2.688%	3	120	-74.033%
2026-03-17	18.6000	18.6000	18.6000	18.6000	-0.535%	11	119	-74.731%
2026-03-16	19.3000	19.8000	18.7000	18.7000	+4.469%	27	119	-74.866%
2026-03-11	17.5000	17.9000	17.5000	17.9000	+4.678%	2	112	-73.743%
2026-03-10	17.2000	17.2000	17.1000	17.1000	-6.044%	5	110	-72.515%
2026-03-09	19.7000	19.7000	18.2000	18.2000	+4.000%	10	109	-74.176%
2026-03-06	17.5000	17.5000	17.5000	17.5000	+75.000%	1	108	-73.143%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-3.846%	1	108	-53.000%
2026-02-20	10.5000	10.6000	10.4000	10.4000	-18.110%	9	109	-54.808%
2026-02-19	12.7000	12.7000	12.7000	12.7000	-5.926%	1	108	-62.992%
2026-02-12	12.1000	13.5000	12.1000	13.5000	+5.469%	5	108	-65.185%
2026-02-11	13.0000	13.0000	12.8000	12.8000	-20.988%	8	103	-63.281%
2026-02-09	16.2000	16.2000	16.2000	16.2000	-9.396%	1	102	-70.988%
2026-01-22	17.8800	17.8800	17.8800	17.8800	-9.697%	1	102	-73.714%
2026-01-16	19.8000	19.8000	19.8000	19.8000	-20.482%	5	102	-76.263%
2026-01-07	25.8000	25.8000	24.9000	24.9000	+2.765%	16	102	-81.124%
2026-01-06	24.2300	24.2300	24.2300	24.2300	-18.142%	1	98	-80.603%
2025-12-29	29.1500	29.6000	28.3000	29.6000	+3.860%	31	99	-84.122%
2025-12-24	28.5400	28.5400	28.5000	28.5000	-3.716%	4	68	-83.509%
2025-12-23	29.6000	29.6000	29.6000	29.6000	+2.957%	50	68	-84.122%
2025-12-16	28.7500	28.7500	28.7500	28.7500	-8.439%	1	26	-83.652%
2025-12-03	32.8000	33.0000	31.4000	31.4000	-5.422%	18	26	-85.032%
2025-12-02	34.7000	34.7000	33.2000	33.2000	-6.742%	6	9	-85.843%
2025-12-01	35.7000	35.7000	35.6000	35.6000	-24.895%	2	6	-86.798%
2025-10-02	47.4000	47.4000	47.4000	47.4000	-3.067%	1	6	-90.084%
2025-10-01	48.9000	48.9000	48.9000	48.9000	+11.899%	6	7	-90.389%
2025-08-21	43.7000	43.7000	43.7000	43.7000	-39.807%	1	3	-89.245%
2025-05-30	72.6000	72.6000	72.6000	72.6000	0.000%	4	2	-93.526%