Dark

ADI20260918P290
ADI Sep 18 2026 290.00 Put (ADI260918P00290000)
option OPRA

EOD

Aug 4, 2026

3.39-27.872%(-1.31)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5000	3.6000	3.3900	3.3900	-27.872%	10	115	0.000%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-19.521%	1	110	-27.872%
2026-07-28	5.8400	5.8400	5.8400	5.8400	+13.840%	3	109	-41.952%
2026-07-27	5.1300	5.1300	5.1300	5.1300	-4.112%	1	107	-33.918%
2026-07-24	5.5000	5.5000	5.3500	5.3500	+4.902%	3	107	-36.636%
2026-07-23	5.3800	5.3800	5.1000	5.1000	-8.929%	9	106	-33.529%
2026-07-22	5.6000	5.6000	5.6000	5.6000	+0.901%	1	105	-39.464%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-10.915%	1	104	-38.919%
2026-07-20	6.1000	6.2300	6.1000	6.2300	-5.606%	4	102	-45.586%
2026-07-17	6.6000	6.6000	6.6000	6.6000	+13.793%	6	102	-48.636%
2026-07-16	5.5000	5.9000	5.5000	5.8000	+11.538%	11	102	-41.552%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+17.647%	1	106	-34.808%
2026-07-14	4.4200	4.4200	4.4200	4.4200	-23.793%	1	105	-23.303%
2026-07-13	5.5000	5.8000	5.5000	5.8000	+13.725%	5	104	-41.552%
2026-07-10	5.1000	5.1000	5.1000	5.1000	0.000%	3	105	-33.529%
2026-07-09	5.1000	5.1000	5.1000	5.1000	-16.393%	2	105	-33.529%
2026-07-08	6.0000	6.1000	5.9000	6.1000	+12.963%	6	103	-44.426%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-25.000%	1	103	-37.222%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+25.217%	4	104	-52.917%
2026-06-26	6.1000	6.1000	5.7500	5.7500	+26.652%	2	104	-41.043%
2026-06-25	4.5000	4.5500	4.5000	4.5400	-7.347%	4	104	-25.330%
2026-06-23	4.8000	4.9000	4.7500	4.9000	+48.485%	12	102	-30.816%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-42.105%	4	97	+2.727%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-7.468%	1	97	-40.526%
2026-06-10	6.1600	6.1600	6.1600	6.1600	+18.462%	10	97	-44.968%
2026-06-09	4.4000	5.2000	4.3000	5.2000	+13.043%	5	97	-34.808%
2026-06-08	4.6000	4.7000	4.6000	4.6000	+4.545%	5	93	-26.304%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+22.222%	1	96	-22.955%
2026-06-04	3.6200	3.6400	3.6000	3.6000	-10.000%	11	96	-5.833%
2026-06-02	4.2800	4.2800	4.0000	4.0000	-4.762%	9	87	-15.250%
2026-05-29	4.3000	4.3000	4.2000	4.2000	+6.329%	4	95	-19.286%
2026-05-27	4.0700	4.0700	3.9500	3.9500	-9.195%	4	97	-14.177%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-16.346%	2	94	-22.069%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-13.907%	4	99	-34.808%
2026-05-21	6.0400	6.0400	6.0400	6.0400	+22.020%	2	97	-43.874%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+7.609%	1	97	-31.515%
2026-05-18	4.4000	4.7000	4.4000	4.6000	-28.125%	8	104	-26.304%
2026-05-05	6.4000	6.4000	6.4000	6.4000	-5.882%	1	104	-47.031%
2026-05-04	6.3000	6.8000	6.3000	6.8000	+4.615%	2	105	-50.147%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-7.143%	16	107	-47.846%
2026-04-30	7.0700	7.0700	7.0000	7.0000	+7.692%	2	107	-51.571%
2026-04-23	6.4000	6.5000	6.3000	6.5000	-20.732%	5	108	-47.846%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+7.895%	1	107	-58.659%
2026-04-20	7.6000	7.6000	7.5000	7.6000	-9.524%	6	107	-55.395%
2026-04-17	8.2000	8.4000	8.2000	8.4000	-19.231%	4	112	-59.643%
2026-04-16	10.4000	10.4000	10.4000	10.4000	-18.110%	2	113	-67.404%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-30.601%	1	115	-73.307%
2026-04-07	18.3000	18.3000	18.3000	18.3000	+1.105%	1	115	-81.475%
2026-04-06	18.4000	18.4000	18.1000	18.1000	-4.737%	2	115	-81.271%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-28.302%	1	115	-82.158%
2026-03-30	24.6000	26.5000	24.6000	26.5000	+9.504%	8	115	-87.208%
2026-03-27	23.8000	24.3000	23.8000	24.2000	+14.151%	17	107	-85.992%
2026-03-26	20.4000	21.2000	20.3000	21.2000	+12.766%	14	90	-84.009%
2026-03-25	18.8000	18.8000	18.8000	18.8000	-8.738%	5	78	-81.968%
2026-03-24	21.6000	21.7000	20.6000	20.6000	-14.876%	3	73	-83.544%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+1.255%	2	70	-85.992%
2026-03-19	25.0000	25.0000	23.9000	23.9000	+10.648%	13	69	-85.816%
2026-03-18	21.7000	21.7000	21.5000	21.6000	-6.087%	8	57	-84.306%
2026-03-16	23.3000	23.3000	23.0000	23.0000	-1.709%	3	55	-85.261%
2026-03-12	23.5000	23.5000	23.4000	23.4000	+1.299%	5	54	-85.513%
2026-03-09	23.0000	23.1000	23.0000	23.1000	+16.080%	3	52	-85.325%
2026-03-06	20.7000	20.8000	19.9000	19.9000	+8.152%	11	52	-82.965%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+15.000%	1	48	-81.576%
2026-03-03	16.1000	16.1000	16.0000	16.0000	+32.231%	5	48	-78.813%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-5.469%	1	46	-71.983%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-11.111%	1	47	-73.516%
2026-02-19	14.4000	14.4000	14.4000	14.4000	-3.356%	1	47	-76.458%
2026-02-12	14.4000	14.9000	14.4000	14.9000	-3.247%	2	48	-77.248%
2026-02-11	15.7000	15.7000	15.4000	15.4000	-29.648%	13	46	-77.987%
2026-01-22	21.8900	21.8900	21.8900	21.8900	-19.581%	1	45	-84.513%
2026-01-08	26.7000	27.2200	26.7000	27.2200	-9.568%	2	45	-87.546%
2026-01-07	30.5000	30.5000	30.0000	30.1000	+4.696%	13	45	-88.738%
2026-01-06	28.9000	28.9000	28.6000	28.7500	-14.790%	19	45	-88.209%
2025-12-24	33.7400	33.7400	33.7400	33.7400	-1.056%	4	31	-89.953%
2025-12-15	33.8000	34.1000	33.8000	34.1000	-0.872%	24	31	-90.059%
2025-12-05	34.1000	34.4000	34.1000	34.4000	-6.267%	5	12	-90.145%
2025-12-03	38.3000	38.3000	36.7000	36.7000	-22.899%	3	7	-90.763%
2025-08-25	47.6000	47.6000	47.6000	47.6000	0.000%	4	4	-92.878%