Dark

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

Expired

Sep 17, 2026

0.3700+640.000%(+0.3200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0500	1.0500	0.3700	0.3700	+640.000%	5	303	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-50.000%	5	303	+640.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	-33.333%	4	310	+270.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	1	310	+146.667%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-31.818%	1	311	+146.667%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-37.143%	3	310	+68.182%
2026-08-26	0.3700	0.3900	0.3500	0.3500	+16.667%	5	307	+5.714%
2026-08-25	0.2700	0.3000	0.2700	0.3000	+20.000%	5	307	+23.333%
2026-08-24	0.3400	0.3400	0.2500	0.2500	-34.211%	2	307	+48.000%
2026-08-20	0.4000	0.4000	0.3100	0.3800	+8.571%	9	307	-2.632%
2026-08-19	0.9900	0.9900	0.2300	0.3500	-58.824%	17	300	+5.714%
2026-08-18	0.5500	0.8800	0.5500	0.8500	+6.250%	25	297	-56.471%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-8.046%	1	288	-53.750%
2026-08-13	0.6500	0.8700	0.6500	0.8700	-13.000%	2	289	-57.471%
2026-08-11	1.3000	1.3000	1.0000	1.0000	-35.484%	6	290	-63.000%
2026-08-10	1.7000	1.7000	1.5500	1.5500	-22.500%	4	296	-76.129%
2026-08-07	2.0000	2.0000	2.0000	2.0000	-21.875%	1	299	-81.500%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-11.724%	1	300	-85.547%
2026-08-05	3.3000	3.3000	2.8500	2.9000	-14.454%	209	299	-87.241%
2026-08-04	3.5000	3.6000	3.3900	3.3900	-27.872%	10	115	-89.086%
2026-07-31	4.7000	4.7000	4.7000	4.7000	-19.521%	1	110	-92.128%
2026-07-28	5.8400	5.8400	5.8400	5.8400	+13.840%	3	109	-93.664%
2026-07-27	5.1300	5.1300	5.1300	5.1300	-4.112%	1	107	-92.788%
2026-07-24	5.5000	5.5000	5.3500	5.3500	+4.902%	3	107	-93.084%
2026-07-23	5.3800	5.3800	5.1000	5.1000	-8.929%	9	106	-92.745%
2026-07-22	5.6000	5.6000	5.6000	5.6000	+0.901%	1	105	-93.393%
2026-07-21	5.5500	5.5500	5.5500	5.5500	-10.915%	1	104	-93.333%
2026-07-20	6.1000	6.2300	6.1000	6.2300	-5.606%	4	102	-94.061%
2026-07-17	6.6000	6.6000	6.6000	6.6000	+13.793%	6	102	-94.394%
2026-07-16	5.5000	5.9000	5.5000	5.8000	+11.538%	11	102	-93.621%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+17.647%	1	106	-92.885%
2026-07-14	4.4200	4.4200	4.4200	4.4200	-23.793%	1	105	-91.629%
2026-07-13	5.5000	5.8000	5.5000	5.8000	+13.725%	5	104	-93.621%
2026-07-10	5.1000	5.1000	5.1000	5.1000	0.000%	3	105	-92.745%
2026-07-09	5.1000	5.1000	5.1000	5.1000	-16.393%	2	105	-92.745%
2026-07-08	6.0000	6.1000	5.9000	6.1000	+12.963%	6	103	-93.934%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-25.000%	1	103	-93.148%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+25.217%	4	104	-94.861%
2026-06-26	6.1000	6.1000	5.7500	5.7500	+26.652%	2	104	-93.565%
2026-06-25	4.5000	4.5500	4.5000	4.5400	-7.347%	4	104	-91.850%
2026-06-23	4.8000	4.9000	4.7500	4.9000	+48.485%	12	102	-92.449%
2026-06-16	3.3000	3.3000	3.3000	3.3000	-42.105%	4	97	-88.788%
2026-06-11	5.7000	5.7000	5.7000	5.7000	-7.468%	1	97	-93.509%
2026-06-10	6.1600	6.1600	6.1600	6.1600	+18.462%	10	97	-93.994%
2026-06-09	4.4000	5.2000	4.3000	5.2000	+13.043%	5	97	-92.885%
2026-06-08	4.6000	4.7000	4.6000	4.6000	+4.545%	5	93	-91.957%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+22.222%	1	96	-91.591%
2026-06-04	3.6200	3.6400	3.6000	3.6000	-10.000%	11	96	-89.722%
2026-06-02	4.2800	4.2800	4.0000	4.0000	-4.762%	9	87	-90.750%
2026-05-29	4.3000	4.3000	4.2000	4.2000	+6.329%	4	95	-91.190%
2026-05-27	4.0700	4.0700	3.9500	3.9500	-9.195%	4	97	-90.633%
2026-05-26	4.3500	4.3500	4.3500	4.3500	-16.346%	2	94	-91.494%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-13.907%	4	99	-92.885%
2026-05-21	6.0400	6.0400	6.0400	6.0400	+22.020%	2	97	-93.874%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+7.609%	1	97	-92.525%
2026-05-18	4.4000	4.7000	4.4000	4.6000	-28.125%	8	104	-91.957%
2026-05-05	6.4000	6.4000	6.4000	6.4000	-5.882%	1	104	-94.219%
2026-05-04	6.3000	6.8000	6.3000	6.8000	+4.615%	2	105	-94.559%
2026-05-01	6.5000	6.5000	6.5000	6.5000	-7.143%	16	107	-94.308%
2026-04-30	7.0700	7.0700	7.0000	7.0000	+7.692%	2	107	-94.714%
2026-04-23	6.4000	6.5000	6.3000	6.5000	-20.732%	5	108	-94.308%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+7.895%	1	107	-95.488%
2026-04-20	7.6000	7.6000	7.5000	7.6000	-9.524%	6	107	-95.132%
2026-04-17	8.2000	8.4000	8.2000	8.4000	-19.231%	4	112	-95.595%
2026-04-16	10.4000	10.4000	10.4000	10.4000	-18.110%	2	113	-96.442%
2026-04-08	12.7000	12.7000	12.7000	12.7000	-30.601%	1	115	-97.087%
2026-04-07	18.3000	18.3000	18.3000	18.3000	+1.105%	1	115	-97.978%
2026-04-06	18.4000	18.4000	18.1000	18.1000	-4.737%	2	115	-97.956%
2026-04-01	19.0000	19.0000	19.0000	19.0000	-28.302%	1	115	-98.053%
2026-03-30	24.6000	26.5000	24.6000	26.5000	+9.504%	8	115	-98.604%
2026-03-27	23.8000	24.3000	23.8000	24.2000	+14.151%	17	107	-98.471%
2026-03-26	20.4000	21.2000	20.3000	21.2000	+12.766%	14	90	-98.255%
2026-03-25	18.8000	18.8000	18.8000	18.8000	-8.738%	5	78	-98.032%
2026-03-24	21.6000	21.7000	20.6000	20.6000	-14.876%	3	73	-98.204%
2026-03-20	24.2000	24.2000	24.2000	24.2000	+1.255%	2	70	-98.471%
2026-03-19	25.0000	25.0000	23.9000	23.9000	+10.648%	13	69	-98.452%
2026-03-18	21.7000	21.7000	21.5000	21.6000	-6.087%	8	57	-98.287%
2026-03-16	23.3000	23.3000	23.0000	23.0000	-1.709%	3	55	-98.391%
2026-03-12	23.5000	23.5000	23.4000	23.4000	+1.299%	5	54	-98.419%
2026-03-09	23.0000	23.1000	23.0000	23.1000	+16.080%	3	52	-98.398%
2026-03-06	20.7000	20.8000	19.9000	19.9000	+8.152%	11	52	-98.141%
2026-03-05	18.4000	18.4000	18.4000	18.4000	+15.000%	1	48	-97.989%
2026-03-03	16.1000	16.1000	16.0000	16.0000	+32.231%	5	48	-97.688%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-5.469%	1	46	-96.942%
2026-02-23	12.8000	12.8000	12.8000	12.8000	-11.111%	1	47	-97.109%
2026-02-19	14.4000	14.4000	14.4000	14.4000	-3.356%	1	47	-97.431%
2026-02-12	14.4000	14.9000	14.4000	14.9000	-3.247%	2	48	-97.517%
2026-02-11	15.7000	15.7000	15.4000	15.4000	-29.648%	13	46	-97.597%
2026-01-22	21.8900	21.8900	21.8900	21.8900	-19.581%	1	45	-98.310%
2026-01-08	26.7000	27.2200	26.7000	27.2200	-9.568%	2	45	-98.641%
2026-01-07	30.5000	30.5000	30.0000	30.1000	+4.696%	13	45	-98.771%
2026-01-06	28.9000	28.9000	28.6000	28.7500	-14.790%	19	45	-98.713%
2025-12-24	33.7400	33.7400	33.7400	33.7400	-1.056%	4	31	-98.903%
2025-12-15	33.8000	34.1000	33.8000	34.1000	-0.872%	24	31	-98.915%
2025-12-05	34.1000	34.4000	34.1000	34.4000	-6.267%	5	12	-98.924%
2025-12-03	38.3000	38.3000	36.7000	36.7000	-22.899%	3	7	-98.992%
2025-08-25	47.6000	47.6000	47.6000	47.6000	0.000%	4	4	-99.223%