Dark

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

Expired

Sep 17, 2026

0.2600+2500.000%(+0.2500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0700	1.0700	0.2600	0.2600	+2,500.000%	6	532	0.000%
2026-09-16	0.0500	0.0500	0.0100	0.0100	-90.909%	61	531	+2,500.000%
2026-09-15	0.1500	0.1600	0.0500	0.1100	-15.385%	9	474	+136.364%
2026-09-14	0.1500	0.1500	0.1000	0.1300	-55.172%	18	476	+100.000%
2026-09-11	0.1500	0.2900	0.1500	0.2900	+38.095%	2	463	-10.345%
2026-09-10	0.2700	0.2700	0.1800	0.2100	-55.319%	112	464	+23.810%
2026-09-08	0.4000	0.4700	0.4000	0.4700	-24.194%	2	514	-44.681%
2026-09-04	0.5700	0.6200	0.5700	0.6200	-46.087%	6	517	-58.065%
2026-09-03	1.4000	1.4000	1.1500	1.1500	+27.778%	4	517	-77.391%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-25.000%	3	521	-71.111%
2026-09-01	1.5500	1.5500	1.2000	1.2000	+50.000%	23	521	-78.333%
2026-08-31	0.7000	0.8000	0.6500	0.8000	-30.435%	11	532	-67.500%
2026-08-28	1.0000	1.3000	0.9500	1.1500	+35.294%	52	534	-77.391%
2026-08-27	0.8200	0.8900	0.7000	0.8500	+1.190%	25	507	-69.412%
2026-08-26	0.8400	1.0900	0.8400	0.8400	-20.000%	17	500	-69.048%
2026-08-25	0.9800	1.2500	0.9700	1.0500	-16.000%	8	500	-75.238%
2026-08-24	1.7000	1.7000	1.2500	1.2500	-5.303%	10	502	-79.200%
2026-08-21	1.2800	1.3200	1.2800	1.3200	-19.018%	11	507	-80.303%
2026-08-20	1.7000	1.7000	1.2800	1.6300	-5.233%	15	496	-84.049%
2026-08-19	2.5300	2.5300	1.4000	1.7200	-46.584%	132	485	-84.884%
2026-08-18	3.0100	3.6500	2.9300	3.2200	+105.096%	146	369	-91.925%
2026-08-17	1.5000	1.6400	1.5000	1.5700	-33.475%	6	240	-83.439%
2026-08-14	2.7500	2.7500	2.3600	2.3600	-9.231%	3	240	-88.983%
2026-08-13	2.6000	2.6000	2.6000	2.6000	-10.345%	1	241	-90.000%
2026-08-12	3.0000	3.0000	2.9000	2.9000	-12.121%	2	242	-91.034%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-12.467%	8	242	-92.121%
2026-08-10	4.0800	4.1000	3.7700	3.7700	-11.916%	6	250	-93.103%
2026-08-07	4.7200	4.8300	4.2000	4.2800	-31.300%	20	251	-93.925%
2026-08-06	6.8100	6.8100	6.2300	6.2300	-8.382%	3	251	-95.827%
2026-08-05	7.6000	7.9600	6.8000	6.8000	-8.108%	40	251	-96.176%
2026-08-04	8.5800	8.8000	7.4000	7.4000	-34.571%	36	221	-96.486%
2026-08-03	11.1800	11.6900	11.1800	11.3100	+6.197%	3	196	-97.701%
2026-07-31	10.6500	10.6500	10.6500	10.6500	-5.752%	3	195	-97.559%
2026-07-30	11.3000	11.3000	11.3000	11.3000	-5.833%	1	192	-97.699%
2026-07-29	12.9100	13.5000	12.0000	12.0000	+9.091%	27	192	-97.833%
2026-07-28	11.6000	11.6000	11.0000	11.0000	-1.257%	4	190	-97.636%
2026-07-23	11.1400	11.1400	11.1400	11.1400	-7.012%	6	188	-97.666%
2026-07-20	11.9800	11.9800	11.9800	11.9800	-2.443%	1	182	-97.830%
2026-07-17	12.2000	12.2800	12.2000	12.2800	+18.077%	2	182	-97.883%
2026-07-15	10.4000	10.4000	10.4000	10.4000	+11.588%	1	183	-97.500%
2026-07-14	9.3200	9.3200	9.3200	9.3200	-0.851%	2	182	-97.210%
2026-07-10	10.1000	10.1000	9.4000	9.4000	-7.933%	15	184	-97.234%
2026-07-09	10.2500	10.2500	10.1400	10.2100	-22.652%	4	181	-97.453%
2026-07-07	13.1000	13.2000	13.0400	13.2000	+25.714%	15	178	-98.030%
2026-07-06	11.0700	11.0700	9.9000	10.5000	-23.913%	10	179	-97.524%
2026-07-02	13.1100	13.8000	13.1100	13.8000	+30.189%	9	180	-98.116%
2026-07-01	10.7000	10.8000	10.6000	10.6000	-14.447%	5	180	-97.547%
2026-06-26	12.4000	12.4000	12.3900	12.3900	+63.026%	2	183	-97.902%
2026-06-25	7.6900	7.6900	7.6000	7.6000	-10.588%	4	182	-96.579%
2026-06-24	9.2000	9.2000	8.5000	8.5000	-8.994%	5	178	-96.941%
2026-06-23	7.7000	9.3400	7.7000	9.3400	+58.574%	4	177	-97.216%
2026-06-22	5.8900	5.8900	5.8900	5.8900	-17.042%	1	176	-95.586%
2026-06-17	6.9000	7.2000	6.9000	7.1000	-8.974%	14	175	-96.338%
2026-06-16	7.8000	7.8000	7.8000	7.8000	+20.000%	1	161	-96.667%
2026-06-15	6.5000	6.5000	6.5000	6.5000	-20.732%	2	160	-96.000%
2026-06-12	8.2000	8.2000	8.2000	8.2000	-11.828%	3	160	-96.829%
2026-06-11	10.0000	10.0000	9.3000	9.3000	-20.513%	7	160	-97.204%
2026-06-10	11.8000	11.8000	11.7000	11.7000	+12.500%	5	160	-97.778%
2026-06-09	9.6000	10.4000	9.6000	10.4000	+14.035%	5	161	-97.500%
2026-06-08	9.1200	9.1200	9.1200	9.1200	+5.678%	2	159	-97.149%
2026-06-05	8.4900	8.6300	8.4900	8.6300	+14.456%	4	159	-96.987%
2026-06-04	7.4500	7.5400	7.4500	7.5400	-3.333%	10	158	-96.552%
2026-06-02	8.5900	8.5900	7.8000	7.8000	-16.129%	10	149	-96.667%
2026-06-01	9.1000	9.3000	9.1000	9.3000	+12.048%	2	146	-97.204%
2026-05-29	8.3000	8.3000	8.3000	8.3000	+6.410%	1	146	-96.867%
2026-05-26	8.0500	8.0500	6.9000	7.8000	-23.828%	10	146	-96.667%
2026-05-20	10.5000	12.3100	10.2400	10.2400	+15.315%	21	153	-97.461%
2026-05-18	8.8800	8.8800	8.8800	8.8800	+5.714%	1	140	-97.072%
2026-05-15	9.4100	9.4100	8.4000	8.4000	+5.000%	8	140	-96.905%
2026-05-14	8.1300	8.2000	8.0000	8.0000	+1.266%	4	140	-96.750%
2026-05-13	7.9000	7.9000	7.9000	7.9000	-15.054%	2	139	-96.709%
2026-05-06	9.4200	9.4200	9.3000	9.3000	-15.455%	3	139	-97.204%
2026-05-05	11.0000	11.0000	11.0000	11.0000	-3.509%	1	136	-97.636%
2026-05-04	11.4000	11.4000	11.4000	11.4000	-5.079%	1	137	-97.719%
2026-05-01	12.0100	12.0100	12.0100	12.0100	-0.249%	1	136	-97.835%
2026-04-30	12.6000	12.8000	11.7000	12.0400	-14.123%	29	136	-97.841%
2026-04-29	12.2000	14.0200	12.2000	14.0200	+17.815%	2	141	-98.146%
2026-04-24	11.5000	11.9000	11.4000	11.9000	+6.250%	3	142	-97.815%
2026-04-23	11.2000	11.2000	11.2000	11.2000	-23.288%	1	141	-97.679%
2026-04-21	13.9800	14.6000	13.9800	14.6000	-3.311%	2	139	-98.219%
2026-04-17	15.3000	15.3000	15.1000	15.1000	-18.334%	3	139	-98.278%
2026-04-16	18.4900	18.4900	18.4900	18.4900	-14.000%	1	139	-98.594%
2026-04-15	20.7000	21.5000	20.7000	21.5000	+9.694%	2	139	-98.791%
2026-04-14	19.7000	19.9000	19.6000	19.6000	0.000%	5	137	-98.673%
2026-04-10	19.7000	19.7000	19.6000	19.6000	-7.547%	2	132	-98.673%
2026-04-08	21.1000	21.2000	21.1000	21.2000	-28.859%	4	132	-98.774%
2026-04-07	29.8000	29.8000	29.8000	29.8000	+0.676%	1	132	-99.128%
2026-04-06	30.6000	30.6000	29.6000	29.6000	-3.583%	2	132	-99.122%
2026-04-01	30.6000	30.8000	29.8000	30.7000	-15.659%	15	132	-99.153%
2026-03-31	36.4000	36.4000	36.2000	36.4000	-9.000%	3	141	-99.286%
2026-03-30	39.6000	40.0000	39.6000	40.0000	+6.101%	2	143	-99.350%
2026-03-27	37.9000	37.9000	37.7000	37.7000	+14.939%	11	142	-99.310%
2026-03-26	32.8000	32.8000	32.8000	32.8000	+5.466%	1	134	-99.207%
2026-03-25	31.1000	31.1000	31.1000	31.1000	-7.988%	1	133	-99.164%
2026-03-23	33.8000	33.8000	33.8000	33.8000	-7.650%	1	133	-99.231%
2026-03-16	36.8000	36.8000	36.6000	36.6000	-4.188%	2	133	-99.290%
2026-03-12	37.6000	38.2000	37.6000	38.2000	+9.143%	4	131	-99.319%
2026-03-11	33.8000	35.0000	33.6500	35.0000	+5.740%	9	128	-99.257%
2026-03-10	33.1000	33.1000	33.1000	33.1000	-9.066%	1	119	-99.215%
2026-03-09	39.3000	39.3000	36.4000	36.4000	+2.825%	47	119	-99.286%
2026-03-06	32.9000	35.7000	32.5000	35.4000	+18.912%	22	74	-99.266%
2026-03-05	29.7700	29.7700	29.7700	29.7700	+20.526%	2	55	-99.127%
2026-03-04	25.4000	25.4000	24.7000	24.7000	-8.519%	7	55	-98.947%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+25.000%	1	51	-99.037%
2026-03-02	21.8000	21.9000	21.6000	21.6000	-6.494%	4	50	-98.796%
2026-02-27	22.8000	23.1000	22.8000	23.1000	+19.689%	4	48	-98.874%
2026-02-25	19.3000	19.3000	19.3000	19.3000	-20.347%	33	15	-98.653%
2026-02-18	24.5000	24.5000	24.2300	24.2300	-26.353%	3	15	-98.927%
2026-02-06	33.2000	33.2000	32.9000	32.9000	-4.360%	5	14	-99.210%
2026-02-04	34.4000	34.4000	34.4000	34.4000	-15.892%	9	9	-99.244%
2026-01-09	40.9000	40.9000	40.9000	40.9000	-51.655%	3	5	-99.364%
2025-11-24	84.6000	84.6000	84.6000	84.6000	0.000%	2	2	-99.693%