Dark

ADI20260918P320
ADI Sep 18 2026 320.00 Put (ADI260918P00320000)
option OPRA

EOD

Aug 4, 2026

7.40-34.571%(-3.91)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.5800	8.8000	7.4000	7.4000	-34.571%	36	221	0.000%
2026-08-03	11.1800	11.6900	11.1800	11.3100	+6.197%	3	196	-34.571%
2026-07-31	10.6500	10.6500	10.6500	10.6500	-5.752%	3	195	-30.516%
2026-07-30	11.3000	11.3000	11.3000	11.3000	-5.833%	1	192	-34.513%
2026-07-29	12.9100	13.5000	12.0000	12.0000	+9.091%	27	192	-38.333%
2026-07-28	11.6000	11.6000	11.0000	11.0000	-1.257%	4	190	-32.727%
2026-07-23	11.1400	11.1400	11.1400	11.1400	-7.012%	6	188	-33.573%
2026-07-20	11.9800	11.9800	11.9800	11.9800	-2.443%	1	182	-38.230%
2026-07-17	12.2000	12.2800	12.2000	12.2800	+18.077%	2	182	-39.739%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+11.588%	1	183	-28.846%
2026-07-14	9.3200	9.3200	9.3200	9.3200	-0.851%	2	182	-20.601%
2026-07-10	10.1000	10.1000	9.4000	9.4000	-7.933%	15	184	-21.277%
2026-07-09	10.2500	10.2500	10.1400	10.2100	-22.652%	4	181	-27.522%
2026-07-07	13.1000	13.2000	13.0400	13.2000	+25.714%	15	178	-43.939%
2026-07-06	11.0700	11.0700	9.9000	10.5000	-23.913%	10	179	-29.524%
2026-07-02	13.1100	13.8000	13.1100	13.8000	+30.189%	9	180	-46.377%
2026-07-01	10.7000	10.8000	10.6000	10.6000	-14.447%	5	180	-30.189%
2026-06-26	12.4000	12.4000	12.3900	12.3900	+63.026%	2	183	-40.274%
2026-06-25	7.6900	7.6900	7.6000	7.6000	-10.588%	4	182	-2.632%
2026-06-24	9.2000	9.2000	8.5000	8.5000	-8.994%	5	178	-12.941%
2026-06-23	7.7000	9.3400	7.7000	9.3400	+58.574%	4	177	-20.771%
2026-06-22	5.8900	5.8900	5.8900	5.8900	-17.042%	1	176	+25.637%
2026-06-17	6.9000	7.2000	6.9000	7.1000	-8.974%	14	175	+4.225%
2026-06-16	7.8000	7.8000	7.8000	7.8000	+20.000%	1	161	-5.128%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-20.732%	2	160	+13.846%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-11.828%	3	160	-9.756%
2026-06-11	10.0000	10.0000	9.3000	9.3000	-20.513%	7	160	-20.430%
2026-06-10	11.8000	11.8000	11.7000	11.7000	+12.500%	5	160	-36.752%
2026-06-09	9.6000	10.4000	9.6000	10.4000	+14.035%	5	161	-28.846%
2026-06-08	9.1200	9.1200	9.1200	9.1200	+5.678%	2	159	-18.860%
2026-06-05	8.4900	8.6300	8.4900	8.6300	+14.456%	4	159	-14.253%
2026-06-04	7.4500	7.5400	7.4500	7.5400	-3.333%	10	158	-1.857%
2026-06-02	8.5900	8.5900	7.8000	7.8000	-16.129%	10	149	-5.128%
2026-06-01	9.1000	9.3000	9.1000	9.3000	+12.048%	2	146	-20.430%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+6.410%	1	146	-10.843%
2026-05-26	8.0500	8.0500	6.9000	7.8000	-23.828%	10	146	-5.128%
2026-05-20	10.5000	12.3100	10.2400	10.2400	+15.315%	21	153	-27.734%
2026-05-18	8.8800	8.8800	8.8800	8.8800	+5.714%	1	140	-16.667%
2026-05-15	9.4100	9.4100	8.4000	8.4000	+5.000%	8	140	-11.905%
2026-05-14	8.1300	8.2000	8.0000	8.0000	+1.266%	4	140	-7.500%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-15.054%	2	139	-6.329%
2026-05-06	9.4200	9.4200	9.3000	9.3000	-15.455%	3	139	-20.430%
2026-05-05	11.0000	11.0000	11.0000	11.0000	-3.509%	1	136	-32.727%
2026-05-04	11.4000	11.4000	11.4000	11.4000	-5.079%	1	137	-35.088%
2026-05-01	12.0100	12.0100	12.0100	12.0100	-0.249%	1	136	-38.385%
2026-04-30	12.6000	12.8000	11.7000	12.0400	-14.123%	29	136	-38.538%
2026-04-29	12.2000	14.0200	12.2000	14.0200	+17.815%	2	141	-47.218%
2026-04-24	11.5000	11.9000	11.4000	11.9000	+6.250%	3	142	-37.815%
2026-04-23	11.2000	11.2000	11.2000	11.2000	-23.288%	1	141	-33.929%
2026-04-21	13.9800	14.6000	13.9800	14.6000	-3.311%	2	139	-49.315%
2026-04-17	15.3000	15.3000	15.1000	15.1000	-18.334%	3	139	-50.993%
2026-04-16	18.4900	18.4900	18.4900	18.4900	-14.000%	1	139	-59.978%
2026-04-15	20.7000	21.5000	20.7000	21.5000	+9.694%	2	139	-65.581%
2026-04-14	19.7000	19.9000	19.6000	19.6000	0.000%	5	137	-62.245%
2026-04-10	19.7000	19.7000	19.6000	19.6000	-7.547%	2	132	-62.245%
2026-04-08	21.1000	21.2000	21.1000	21.2000	-28.859%	4	132	-65.094%
2026-04-07	29.8000	29.8000	29.8000	29.8000	+0.676%	1	132	-75.168%
2026-04-06	30.6000	30.6000	29.6000	29.6000	-3.583%	2	132	-75.000%
2026-04-01	30.6000	30.8000	29.8000	30.7000	-15.659%	15	132	-75.896%
2026-03-31	36.4000	36.4000	36.2000	36.4000	-9.000%	3	141	-79.670%
2026-03-30	39.6000	40.0000	39.6000	40.0000	+6.101%	2	143	-81.500%
2026-03-27	37.9000	37.9000	37.7000	37.7000	+14.939%	11	142	-80.371%
2026-03-26	32.8000	32.8000	32.8000	32.8000	+5.466%	1	134	-77.439%
2026-03-25	31.1000	31.1000	31.1000	31.1000	-7.988%	1	133	-76.206%
2026-03-23	33.8000	33.8000	33.8000	33.8000	-7.650%	1	133	-78.107%
2026-03-16	36.8000	36.8000	36.6000	36.6000	-4.188%	2	133	-79.781%
2026-03-12	37.6000	38.2000	37.6000	38.2000	+9.143%	4	131	-80.628%
2026-03-11	33.8000	35.0000	33.6500	35.0000	+5.740%	9	128	-78.857%
2026-03-10	33.1000	33.1000	33.1000	33.1000	-9.066%	1	119	-77.644%
2026-03-09	39.3000	39.3000	36.4000	36.4000	+2.825%	47	119	-79.670%
2026-03-06	32.9000	35.7000	32.5000	35.4000	+18.912%	22	74	-79.096%
2026-03-05	29.7700	29.7700	29.7700	29.7700	+20.526%	2	55	-75.143%
2026-03-04	25.4000	25.4000	24.7000	24.7000	-8.519%	7	55	-70.040%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+25.000%	1	51	-72.593%
2026-03-02	21.8000	21.9000	21.6000	21.6000	-6.494%	4	50	-65.741%
2026-02-27	22.8000	23.1000	22.8000	23.1000	+19.689%	4	48	-67.965%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-20.347%	33	15	-61.658%
2026-02-18	24.5000	24.5000	24.2300	24.2300	-26.353%	3	15	-69.459%
2026-02-06	33.2000	33.2000	32.9000	32.9000	-4.360%	5	14	-77.508%
2026-02-04	34.4000	34.4000	34.4000	34.4000	-15.892%	9	9	-78.488%
2026-01-09	40.9000	40.9000	40.9000	40.9000	-51.655%	3	5	-81.907%
2025-11-24	84.6000	84.6000	84.6000	84.6000	0.000%	2	2	-91.253%