Dark

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

EOD

Aug 4, 2026

6.00-29.412%(-2.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.0000	6.0000	6.0000	6.0000	-29.412%	2	235	0.000%
2026-08-03	8.5000	8.5000	8.5000	8.5000	+6.918%	5	236	-29.412%
2026-07-31	7.9500	7.9500	7.9500	7.9500	-8.621%	1	231	-24.528%
2026-07-30	8.7000	9.3000	8.7000	8.7000	-6.452%	22	230	-31.034%
2026-07-24	9.3000	9.3000	9.3000	9.3000	+10.714%	2	219	-35.484%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-17.969%	20	218	-28.571%
2026-07-17	10.2100	10.2400	10.2100	10.2400	+11.304%	4	231	-41.406%
2026-07-16	9.3000	9.4000	9.1000	9.2000	+2.222%	10	230	-34.783%
2026-07-13	8.8000	9.0000	8.6000	9.0000	+19.363%	33	233	-33.333%
2026-07-10	8.0000	8.1000	7.5000	7.5400	-6.914%	11	240	-20.424%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-24.299%	1	238	-25.926%
2026-07-07	10.7000	10.7000	10.7000	10.7000	+25.882%	2	237	-43.925%
2026-07-06	9.0500	9.0500	8.5000	8.5000	-8.602%	2	238	-29.412%
2026-07-02	9.3000	9.3000	9.3000	9.3000	+9.412%	1	237	-35.484%
2026-07-01	8.3000	8.6000	8.3000	8.5000	+2.410%	7	237	-29.412%
2026-06-30	8.3000	8.3000	8.3000	8.3000	-12.632%	1	239	-27.711%
2026-06-29	9.5000	9.5000	9.5000	9.5000	-9.524%	1	240	-36.842%
2026-06-26	8.2200	10.9000	8.2200	10.5000	+54.412%	12	240	-42.857%
2026-06-25	7.1000	7.1000	6.8000	6.8000	-6.336%	4	233	-11.765%
2026-06-24	7.3400	7.3400	7.2600	7.2600	-10.370%	3	231	-17.355%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+62.000%	1	230	-25.926%
2026-06-16	4.8100	5.0000	4.8100	5.0000	-6.716%	3	229	+20.000%
2026-06-15	5.3600	5.3600	5.3600	5.3600	-18.788%	1	231	+11.940%
2026-06-12	6.6000	6.6000	6.6000	6.6000	-23.256%	3	232	-9.091%
2026-06-11	8.6000	8.6000	8.6000	8.6000	-6.926%	1	230	-30.233%
2026-06-10	9.2400	9.2400	9.2400	9.2400	+20.000%	1	229	-35.065%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+11.594%	1	229	-22.078%
2026-06-08	6.9000	6.9000	6.9000	6.9000	-7.754%	1	228	-13.043%
2026-06-05	7.4800	7.4800	7.4800	7.4800	+16.875%	2	227	-19.786%
2026-06-02	6.8400	6.8400	6.3000	6.4000	-5.882%	13	226	-6.250%
2026-05-29	6.7000	6.9200	6.7000	6.8000	-3.955%	6	220	-11.765%
2026-05-28	7.0800	7.0800	7.0800	7.0800	+22.069%	1	222	-15.254%
2026-05-26	6.0500	6.1000	5.8000	5.8000	-26.489%	91	221	+3.448%
2026-05-22	7.8900	7.8900	7.8900	7.8900	-20.303%	20	199	-23.954%
2026-05-21	8.9300	9.9000	8.9300	9.9000	+13.272%	3	198	-39.394%
2026-05-20	8.5000	9.9500	7.8000	8.7400	+17.315%	195	198	-31.350%
2026-05-19	7.4500	7.4500	7.4500	7.4500	+7.971%	1	171	-19.463%
2026-05-18	6.7400	6.9000	6.7000	6.9000	+3.759%	4	171	-13.043%
2026-05-14	6.6500	6.6500	6.6500	6.6500	-5.000%	3	171	-9.774%
2026-05-12	7.9000	7.9000	7.0000	7.0000	-9.794%	2	169	-14.286%
2026-05-11	7.7600	7.7600	7.7600	7.7600	-17.447%	1	169	-22.680%
2026-05-05	9.4000	9.4000	9.4000	9.4000	-1.053%	1	168	-36.170%
2026-05-04	9.4000	9.5000	9.4000	9.5000	-6.863%	4	169	-36.842%
2026-04-30	10.8500	10.8500	10.2000	10.2000	-11.304%	7	171	-41.176%
2026-04-29	10.3500	11.5000	10.0000	11.5000	-0.087%	8	171	-47.826%
2026-04-27	11.2500	11.6000	11.2500	11.5100	+19.896%	4	172	-47.871%
2026-04-24	9.6000	9.6000	9.6000	9.6000	-42.857%	1	172	-37.500%
2026-04-10	16.5000	16.8000	16.5000	16.8000	+0.599%	2	172	-64.286%
2026-04-09	16.8000	16.9000	16.6000	16.7000	-6.180%	34	174	-64.072%
2026-04-08	18.7000	18.7000	17.7000	17.8000	-30.196%	53	149	-66.292%
2026-04-07	25.5000	25.5000	25.5000	25.5000	+0.791%	1	120	-76.471%
2026-04-06	26.1000	26.1000	25.3000	25.3000	-8.333%	8	119	-76.285%
2026-04-02	27.5000	27.6000	27.5000	27.6000	+3.759%	4	117	-78.261%
2026-04-01	26.4000	26.6000	25.5000	26.6000	-6.993%	16	117	-77.444%
2026-03-31	32.3000	32.4000	28.3000	28.6000	-18.980%	9	117	-79.021%
2026-03-30	35.1000	35.3000	34.9000	35.3000	+6.970%	13	119	-83.003%
2026-03-27	32.0000	33.0000	31.9000	33.0000	+10.738%	4	108	-81.818%
2026-03-24	29.9000	30.0000	29.8000	29.8000	-10.241%	4	104	-79.866%
2026-03-20	31.3000	33.2000	30.5000	33.2000	+11.409%	10	100	-81.928%
2026-03-18	29.6000	29.8000	29.6000	29.8000	-2.614%	8	97	-79.866%
2026-03-17	30.9000	30.9000	30.6000	30.6000	-2.857%	12	89	-80.392%
2026-03-16	31.3000	31.7000	31.2000	31.5000	-7.080%	8	79	-80.952%
2026-03-13	33.9000	33.9000	33.9000	33.9000	+3.354%	1	76	-82.301%
2026-03-12	32.2000	34.3000	31.9000	32.8000	+13.889%	20	76	-81.707%
2026-03-11	29.0000	29.1000	28.8000	28.8000	+1.408%	11	60	-79.167%
2026-03-10	28.1100	28.4000	28.1100	28.4000	-10.127%	2	49	-78.873%
2026-03-09	31.6000	31.6000	31.6000	31.6000	+11.268%	1	48	-81.013%
2026-03-06	28.3000	28.4000	28.3000	28.4000	+29.091%	2	47	-78.873%
2026-03-05	22.0000	22.0000	22.0000	22.0000	+3.774%	4	45	-72.727%
2026-03-04	21.6000	21.7000	21.2000	21.2000	-5.778%	21	41	-71.698%
2026-03-03	22.5000	22.5000	22.5000	22.5000	+20.968%	2	21	-73.333%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-1.587%	2	19	-67.742%
2026-02-27	19.7000	19.7000	18.9000	18.9000	-12.903%	6	17	-68.254%
2026-02-19	21.6000	21.7000	21.6000	21.7000	+4.831%	2	14	-72.350%
2026-02-18	21.0000	21.0000	20.7000	20.7000	-6.757%	3	14	-71.014%
2026-02-11	22.1000	22.2000	22.1000	22.2000	-24.490%	7	14	-72.973%
2026-02-04	29.4000	29.4000	29.4000	29.4000	+3.887%	2	18	-79.592%
2026-01-29	28.3000	28.3000	28.3000	28.3000	-39.166%	4	16	-78.799%
2025-12-26	46.7000	46.9600	46.4500	46.5200	0.000%	24	12	-87.102%