Dark

ADI20260918P330
ADI Sep 18 2026 330.00 Put (ADI260918P00330000)
option OPRA

Expired

Sep 17, 2026

0.1300+85.714%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.1300	0.0500	0.1300	+85.714%	4	1,310	0.000%
2026-09-16	0.0500	0.0700	0.0500	0.0700	-46.154%	7	1,310	+85.714%
2026-09-15	0.3400	0.3400	0.1300	0.1300	-45.833%	5	1,305	0.000%
2026-09-14	0.3000	0.6200	0.2400	0.2400	+200.000%	51	1,307	-45.833%
2026-09-11	0.3400	0.3400	0.0800	0.0800	-85.455%	10	1,356	+62.500%
2026-09-10	0.5000	0.5500	0.5000	0.5500	-12.698%	8	1,364	-76.364%
2026-09-09	1.2000	1.2000	0.6300	0.6300	-19.231%	7	1,364	-79.365%
2026-09-08	0.8000	0.8000	0.6000	0.7800	-25.000%	50	1,363	-83.333%
2026-09-04	1.0100	1.0400	1.0100	1.0400	-42.857%	2	1,317	-87.500%
2026-09-03	2.5200	2.5200	1.8200	1.8200	-9.000%	5	1,317	-92.857%
2026-09-02	2.2500	2.2500	1.8500	2.0000	-17.012%	5	1,322	-93.500%
2026-09-01	2.1500	3.0000	2.1500	2.4100	+58.553%	7	1,322	-94.606%
2026-08-31	1.5000	1.5200	1.5000	1.5200	-12.644%	2	1,324	-91.447%
2026-08-28	1.7500	1.7500	1.7300	1.7400	+24.286%	7	1,322	-92.529%
2026-08-27	1.3000	1.5700	1.3000	1.4000	-9.677%	14	1,318	-90.714%
2026-08-26	1.6000	1.6500	1.5500	1.5500	-16.216%	9	1,320	-91.613%
2026-08-25	2.3600	2.3600	1.8500	1.8500	-18.142%	5	1,320	-92.973%
2026-08-24	2.3800	2.9000	2.2600	2.2600	+8.654%	21	1,320	-94.248%
2026-08-21	2.1800	2.5000	1.8000	2.0800	-16.800%	16	1,306	-93.750%
2026-08-20	2.5100	2.5100	1.9500	2.5000	-16.667%	123	1,306	-94.800%
2026-08-19	3.4000	3.6000	2.3500	3.0000	-35.345%	89	1,309	-95.667%
2026-08-18	3.9000	5.2700	3.9000	4.6400	+70.588%	84	1,268	-97.198%
2026-08-17	2.9500	2.9500	2.3500	2.7200	-17.576%	19	1,250	-95.221%
2026-08-14	4.0000	4.1000	3.3000	3.3000	-17.500%	68	1,259	-96.061%
2026-08-13	3.8000	4.0000	3.6000	4.0000	-14.894%	6	1,313	-96.750%
2026-08-12	3.4300	5.1500	3.4300	4.7000	+4.444%	25	1,319	-97.234%
2026-08-11	4.5000	4.7000	4.3000	4.5000	-14.122%	1,081	1,320	-97.111%
2026-08-10	5.6000	5.8000	5.2400	5.2400	-11.186%	8	373	-97.519%
2026-08-07	7.2400	7.2400	5.8400	5.9000	-32.184%	10	373	-97.797%
2026-08-06	9.5200	9.5200	8.1000	8.7000	-6.952%	10	378	-98.506%
2026-08-05	9.5000	10.1000	9.3500	9.3500	-7.426%	10	380	-98.610%
2026-08-04	10.3000	10.3500	10.1000	10.1000	-27.338%	4	372	-98.713%
2026-08-03	14.7000	15.0000	13.5000	13.9000	+5.303%	27	371	-99.065%
2026-07-31	13.5000	14.0000	12.5000	13.2000	-9.898%	21	348	-99.015%
2026-07-30	14.6500	14.6500	14.6500	14.6500	-5.484%	3	327	-99.113%
2026-07-29	15.7000	18.0000	15.5000	15.5000	+9.155%	19	330	-99.161%
2026-07-28	14.0000	15.0000	13.3000	14.2000	+4.412%	132	311	-99.085%
2026-07-27	13.0000	15.5000	13.0000	13.6000	-1.449%	46	192	-99.044%
2026-07-24	14.7000	14.7000	13.8000	13.8000	+0.730%	2	156	-99.058%
2026-07-23	14.0500	14.0500	13.7000	13.7000	+1.859%	8	154	-99.051%
2026-07-21	14.4000	14.4000	12.9000	13.4500	-10.927%	23	150	-99.033%
2026-07-20	14.5000	15.2000	14.3000	15.1000	0.000%	18	129	-99.139%
2026-07-17	17.0000	17.5000	15.1000	15.1000	+7.321%	3	116	-99.139%
2026-07-16	14.0700	14.0700	14.0700	14.0700	+20.256%	1	115	-99.076%
2026-07-10	12.3000	12.4000	11.6000	11.7000	-4.878%	6	114	-98.889%
2026-07-09	12.1000	12.3000	11.9000	12.3000	-18.543%	23	117	-98.943%
2026-07-08	14.3000	15.1000	14.3000	15.1000	-6.211%	5	112	-99.139%
2026-07-07	17.1000	17.1000	15.9500	16.1000	+20.149%	10	108	-99.193%
2026-07-06	12.5000	13.4000	12.2000	13.4000	-20.710%	15	101	-99.030%
2026-07-02	14.1600	16.9000	14.1600	16.9000	+33.071%	6	100	-99.231%
2026-07-01	13.2000	13.2000	12.7000	12.7000	-1.931%	6	100	-98.976%
2026-06-29	12.9500	12.9500	12.9500	12.9500	+37.766%	1	100	-98.996%
2026-06-25	10.7000	10.7000	9.4000	9.4000	-14.545%	11	99	-98.617%
2026-06-24	11.2000	11.2000	11.0000	11.0000	-6.780%	4	102	-98.818%
2026-06-23	9.6000	11.8000	9.6000	11.8000	+68.571%	2	99	-98.898%
2026-06-22	7.3000	7.3000	7.0000	7.0000	-10.256%	6	98	-98.143%
2026-06-18	8.1700	8.1700	7.8000	7.8000	-12.360%	4	91	-98.333%
2026-06-17	8.6000	8.9000	8.6000	8.9000	+7.618%	3	91	-98.539%
2026-06-15	8.2700	8.2700	8.2700	8.2700	-44.867%	1	90	-98.428%
2026-06-09	12.8000	15.0000	12.8000	15.0000	+38.889%	6	90	-99.133%
2026-06-08	10.8000	10.8000	10.8000	10.8000	-5.512%	2	93	-98.796%
2026-06-05	11.4300	11.4300	11.4300	11.4300	+27.000%	2	91	-98.863%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-8.629%	1	89	-98.556%
2026-06-02	9.9600	9.9600	9.8500	9.8500	-16.170%	12	90	-98.680%
2026-06-01	11.7500	11.7500	11.7500	11.7500	+12.981%	1	94	-98.894%
2026-05-29	10.4000	10.4000	10.0000	10.4000	-1.979%	12	93	-98.750%
2026-05-28	10.6100	10.6100	10.6100	10.6100	+3.715%	1	86	-98.775%
2026-05-27	10.5500	10.5500	10.2300	10.2300	-1.635%	2	86	-98.729%
2026-05-26	9.9000	10.4000	9.3600	10.4000	-27.273%	27	86	-98.750%
2026-05-21	14.5500	14.5500	14.3000	14.3000	-4.027%	3	86	-99.091%
2026-05-20	12.7500	14.9000	12.7500	14.9000	+24.167%	3	86	-99.128%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+11.111%	1	82	-98.917%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+4.854%	5	82	-98.796%
2026-05-15	10.5000	10.5000	10.3000	10.3000	+4.888%	6	82	-98.738%
2026-05-14	9.7800	9.8200	9.7800	9.8200	+3.368%	2	88	-98.676%
2026-05-13	9.5400	9.7000	9.5000	9.5000	-15.179%	8	91	-98.632%
2026-05-12	11.3000	11.3000	11.1000	11.2000	+4.673%	7	91	-98.839%
2026-05-11	10.9600	10.9600	10.7000	10.7000	-12.223%	13	91	-98.785%
2026-05-07	12.1900	12.1900	12.1900	12.1900	+6.000%	2	91	-98.934%
2026-05-06	11.9100	11.9100	11.5000	11.5000	-20.139%	2	89	-98.870%
2026-04-30	14.4000	14.4000	14.4000	14.4000	-10.000%	1	89	-99.097%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-3.323%	3	88	-99.188%
2026-04-27	16.5500	16.5500	16.5500	16.5500	+16.549%	1	85	-99.215%
2026-04-24	13.4000	14.2000	13.4000	14.2000	+10.078%	5	85	-99.085%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-25.862%	1	84	-98.992%
2026-04-22	17.4000	17.4000	17.4000	17.4000	-3.867%	1	83	-99.253%
2026-04-21	16.6000	18.1000	16.6000	18.1000	+0.556%	4	82	-99.282%
2026-04-17	18.0000	18.0000	18.0000	18.0000	-22.078%	3	82	-99.278%
2026-04-14	23.1000	23.1000	23.1000	23.1000	-5.714%	1	79	-99.437%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+5.150%	1	79	-99.469%
2026-04-10	23.3000	23.3000	23.3000	23.3000	+0.866%	2	78	-99.442%
2026-04-09	23.9000	23.9000	23.1000	23.1000	-7.229%	4	77	-99.437%
2026-04-08	24.9000	25.2000	24.7000	24.9000	-28.035%	25	79	-99.478%
2026-04-07	35.5000	35.5000	34.5000	34.6000	+0.290%	30	92	-99.624%
2026-04-06	34.7000	35.0000	34.1000	34.5000	-11.765%	16	63	-99.623%
2026-04-02	39.6000	39.6000	39.1000	39.1000	+8.611%	3	52	-99.668%
2026-04-01	35.7000	36.0000	34.6000	36.0000	-15.493%	6	52	-99.639%
2026-03-31	42.6000	42.6000	42.6000	42.6000	+12.698%	2	52	-99.695%
2026-03-26	37.8000	37.8000	37.8000	37.8000	+2.997%	2	50	-99.656%
2026-03-24	36.7000	36.7000	36.7000	36.7000	-17.528%	1	48	-99.646%
2026-03-12	44.5000	44.5000	44.5000	44.5000	+16.492%	1	48	-99.708%
2026-03-10	38.2000	38.2000	38.2000	38.2000	-8.393%	1	47	-99.660%
2026-03-09	41.7000	41.7000	41.7000	41.7000	+1.707%	1	46	-99.688%
2026-03-06	37.6000	41.0000	37.6000	41.0000	+18.566%	17	45	-99.683%
2026-03-05	30.2000	34.5800	30.1000	34.5800	+19.241%	20	31	-99.624%
2026-03-04	29.0000	29.0000	29.0000	29.0000	-5.229%	3	19	-99.552%
2026-03-03	31.3000	31.3000	30.6000	30.6000	+16.794%	2	16	-99.575%
2026-02-27	26.6000	27.3000	26.2000	26.2000	-7.191%	12	14	-99.504%
2026-02-18	28.6100	28.6100	28.2300	28.2300	-53.622%	2	3	-99.539%
2025-12-26	60.8500	60.8700	60.8500	60.8700	0.000%	2	1	-99.786%