Dark

ADI20260918P310
ADI Sep 18 2026 310.00 Put (ADI260918P00310000)
option OPRA

Expired

Sep 16, 2026

0.1400-88.333%(-1.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1400	0.1400	0.1400	0.1400	-88.333%	1	231	0.000%
2026-09-14	1.2000	1.2000	1.2000	1.2000	+900.000%	1	231	-88.333%
2026-09-10	0.1500	0.1500	0.1200	0.1200	-65.714%	2	232	+16.667%
2026-09-09	0.7200	0.7200	0.3500	0.3500	+133.333%	4	233	-60.000%
2026-09-08	0.2500	0.2500	0.1500	0.1500	-57.143%	4	233	-6.667%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-36.364%	1	236	-60.000%
2026-09-03	0.6500	0.6500	0.5500	0.5500	-21.429%	2	236	-74.545%
2026-09-01	0.6700	0.7000	0.6700	0.7000	+133.333%	6	236	-80.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	-53.846%	2	236	-53.333%
2026-08-28	0.5000	0.6500	0.4200	0.6500	-34.343%	7	237	-78.462%
2026-08-27	0.9900	0.9900	0.9900	0.9900	+65.000%	1	234	-85.859%
2026-08-25	0.6000	0.6000	0.6000	0.6000	-22.078%	1	234	-76.667%
2026-08-24	0.7700	0.9500	0.7700	0.7700	+14.925%	10	235	-81.818%
2026-08-21	0.8600	0.8800	0.6700	0.6700	-16.250%	4	241	-79.104%
2026-08-20	1.0000	1.0000	0.8000	0.8000	-30.435%	6	245	-82.500%
2026-08-19	1.2000	1.2000	0.9000	1.1500	-42.500%	10	240	-87.826%
2026-08-18	1.7000	2.2800	1.7000	2.0000	+122.222%	19	240	-93.000%
2026-08-17	1.2200	1.2200	0.9000	0.9000	-35.714%	7	227	-84.444%
2026-08-14	1.8000	2.3100	1.4000	1.4000	-12.500%	8	230	-90.000%
2026-08-13	1.6000	1.6000	1.6000	1.6000	-15.789%	1	228	-91.250%
2026-08-12	1.6000	1.9000	1.6000	1.9000	-24.000%	2	227	-92.632%
2026-08-11	2.4000	2.5000	2.4000	2.5000	-13.793%	3	229	-94.400%
2026-08-10	2.9000	2.9000	2.9000	2.9000	-12.121%	1	230	-95.172%
2026-08-07	3.5400	3.5400	3.3000	3.3000	-31.250%	5	230	-95.758%
2026-08-06	4.8000	4.8000	4.4000	4.8000	-14.286%	4	234	-97.083%
2026-08-05	5.6000	5.9000	5.6000	5.6000	-6.667%	4	235	-97.500%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-29.412%	2	235	-97.667%
2026-08-03	8.5000	8.5000	8.5000	8.5000	+6.918%	5	236	-98.353%
2026-07-31	7.9500	7.9500	7.9500	7.9500	-8.621%	1	231	-98.239%
2026-07-30	8.7000	9.3000	8.7000	8.7000	-6.452%	22	230	-98.391%
2026-07-24	9.3000	9.3000	9.3000	9.3000	+10.714%	2	219	-98.495%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-17.969%	20	218	-98.333%
2026-07-17	10.2100	10.2400	10.2100	10.2400	+11.304%	4	231	-98.633%
2026-07-16	9.3000	9.4000	9.1000	9.2000	+2.222%	10	230	-98.478%
2026-07-13	8.8000	9.0000	8.6000	9.0000	+19.363%	33	233	-98.444%
2026-07-10	8.0000	8.1000	7.5000	7.5400	-6.914%	11	240	-98.143%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-24.299%	1	238	-98.272%
2026-07-07	10.7000	10.7000	10.7000	10.7000	+25.882%	2	237	-98.692%
2026-07-06	9.0500	9.0500	8.5000	8.5000	-8.602%	2	238	-98.353%
2026-07-02	9.3000	9.3000	9.3000	9.3000	+9.412%	1	237	-98.495%
2026-07-01	8.3000	8.6000	8.3000	8.5000	+2.410%	7	237	-98.353%
2026-06-30	8.3000	8.3000	8.3000	8.3000	-12.632%	1	239	-98.313%
2026-06-29	9.5000	9.5000	9.5000	9.5000	-9.524%	1	240	-98.526%
2026-06-26	8.2200	10.9000	8.2200	10.5000	+54.412%	12	240	-98.667%
2026-06-25	7.1000	7.1000	6.8000	6.8000	-6.336%	4	233	-97.941%
2026-06-24	7.3400	7.3400	7.2600	7.2600	-10.370%	3	231	-98.072%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+62.000%	1	230	-98.272%
2026-06-16	4.8100	5.0000	4.8100	5.0000	-6.716%	3	229	-97.200%
2026-06-15	5.3600	5.3600	5.3600	5.3600	-18.788%	1	231	-97.388%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-23.256%	3	232	-97.879%
2026-06-11	8.6000	8.6000	8.6000	8.6000	-6.926%	1	230	-98.372%
2026-06-10	9.2400	9.2400	9.2400	9.2400	+20.000%	1	229	-98.485%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+11.594%	1	229	-98.182%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-7.754%	1	228	-97.971%
2026-06-05	7.4800	7.4800	7.4800	7.4800	+16.875%	2	227	-98.128%
2026-06-02	6.8400	6.8400	6.3000	6.4000	-5.882%	13	226	-97.813%
2026-05-29	6.7000	6.9200	6.7000	6.8000	-3.955%	6	220	-97.941%
2026-05-28	7.0800	7.0800	7.0800	7.0800	+22.069%	1	222	-98.023%
2026-05-26	6.0500	6.1000	5.8000	5.8000	-26.489%	91	221	-97.586%
2026-05-22	7.8900	7.8900	7.8900	7.8900	-20.303%	20	199	-98.226%
2026-05-21	8.9300	9.9000	8.9300	9.9000	+13.272%	3	198	-98.586%
2026-05-20	8.5000	9.9500	7.8000	8.7400	+17.315%	195	198	-98.398%
2026-05-19	7.4500	7.4500	7.4500	7.4500	+7.971%	1	171	-98.121%
2026-05-18	6.7400	6.9000	6.7000	6.9000	+3.759%	4	171	-97.971%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-5.000%	3	171	-97.895%
2026-05-12	7.9000	7.9000	7.0000	7.0000	-9.794%	2	169	-98.000%
2026-05-11	7.7600	7.7600	7.7600	7.7600	-17.447%	1	169	-98.196%
2026-05-05	9.4000	9.4000	9.4000	9.4000	-1.053%	1	168	-98.511%
2026-05-04	9.4000	9.5000	9.4000	9.5000	-6.863%	4	169	-98.526%
2026-04-30	10.8500	10.8500	10.2000	10.2000	-11.304%	7	171	-98.627%
2026-04-29	10.3500	11.5000	10.0000	11.5000	-0.087%	8	171	-98.783%
2026-04-27	11.2500	11.6000	11.2500	11.5100	+19.896%	4	172	-98.784%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-42.857%	1	172	-98.542%
2026-04-10	16.5000	16.8000	16.5000	16.8000	+0.599%	2	172	-99.167%
2026-04-09	16.8000	16.9000	16.6000	16.7000	-6.180%	34	174	-99.162%
2026-04-08	18.7000	18.7000	17.7000	17.8000	-30.196%	53	149	-99.213%
2026-04-07	25.5000	25.5000	25.5000	25.5000	+0.791%	1	120	-99.451%
2026-04-06	26.1000	26.1000	25.3000	25.3000	-8.333%	8	119	-99.447%
2026-04-02	27.5000	27.6000	27.5000	27.6000	+3.759%	4	117	-99.493%
2026-04-01	26.4000	26.6000	25.5000	26.6000	-6.993%	16	117	-99.474%
2026-03-31	32.3000	32.4000	28.3000	28.6000	-18.980%	9	117	-99.510%
2026-03-30	35.1000	35.3000	34.9000	35.3000	+6.970%	13	119	-99.603%
2026-03-27	32.0000	33.0000	31.9000	33.0000	+10.738%	4	108	-99.576%
2026-03-24	29.9000	30.0000	29.8000	29.8000	-10.241%	4	104	-99.530%
2026-03-20	31.3000	33.2000	30.5000	33.2000	+11.409%	10	100	-99.578%
2026-03-18	29.6000	29.8000	29.6000	29.8000	-2.614%	8	97	-99.530%
2026-03-17	30.9000	30.9000	30.6000	30.6000	-2.857%	12	89	-99.542%
2026-03-16	31.3000	31.7000	31.2000	31.5000	-7.080%	8	79	-99.556%
2026-03-13	33.9000	33.9000	33.9000	33.9000	+3.354%	1	76	-99.587%
2026-03-12	32.2000	34.3000	31.9000	32.8000	+13.889%	20	76	-99.573%
2026-03-11	29.0000	29.1000	28.8000	28.8000	+1.408%	11	60	-99.514%
2026-03-10	28.1100	28.4000	28.1100	28.4000	-10.127%	2	49	-99.507%
2026-03-09	31.6000	31.6000	31.6000	31.6000	+11.268%	1	48	-99.557%
2026-03-06	28.3000	28.4000	28.3000	28.4000	+29.091%	2	47	-99.507%
2026-03-05	22.0000	22.0000	22.0000	22.0000	+3.774%	4	45	-99.364%
2026-03-04	21.6000	21.7000	21.2000	21.2000	-5.778%	21	41	-99.340%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+20.968%	2	21	-99.378%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-1.587%	2	19	-99.247%
2026-02-27	19.7000	19.7000	18.9000	18.9000	-12.903%	6	17	-99.259%
2026-02-19	21.6000	21.7000	21.6000	21.7000	+4.831%	2	14	-99.355%
2026-02-18	21.0000	21.0000	20.7000	20.7000	-6.757%	3	14	-99.324%
2026-02-11	22.1000	22.2000	22.1000	22.2000	-24.490%	7	14	-99.369%
2026-02-04	29.4000	29.4000	29.4000	29.4000	+3.887%	2	18	-99.524%
2026-01-29	28.3000	28.3000	28.3000	28.3000	-39.166%	4	16	-99.505%
2025-12-26	46.7000	46.9600	46.4500	46.5200	0.000%	24	12	-99.699%