Dark

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

EOD

Aug 4, 2026

10.10-27.338%(-3.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.3000	10.3500	10.1000	10.1000	-27.338%	4	372	0.000%
2026-08-03	14.7000	15.0000	13.5000	13.9000	+5.303%	27	371	-27.338%
2026-07-31	13.5000	14.0000	12.5000	13.2000	-9.898%	21	348	-23.485%
2026-07-30	14.6500	14.6500	14.6500	14.6500	-5.484%	3	327	-31.058%
2026-07-29	15.7000	18.0000	15.5000	15.5000	+9.155%	19	330	-34.839%
2026-07-28	14.0000	15.0000	13.3000	14.2000	+4.412%	132	311	-28.873%
2026-07-27	13.0000	15.5000	13.0000	13.6000	-1.449%	46	192	-25.735%
2026-07-24	14.7000	14.7000	13.8000	13.8000	+0.730%	2	156	-26.812%
2026-07-23	14.0500	14.0500	13.7000	13.7000	+1.859%	8	154	-26.277%
2026-07-21	14.4000	14.4000	12.9000	13.4500	-10.927%	23	150	-24.907%
2026-07-20	14.5000	15.2000	14.3000	15.1000	0.000%	18	129	-33.113%
2026-07-17	17.0000	17.5000	15.1000	15.1000	+7.321%	3	116	-33.113%
2026-07-16	14.0700	14.0700	14.0700	14.0700	+20.256%	1	115	-28.216%
2026-07-10	12.3000	12.4000	11.6000	11.7000	-4.878%	6	114	-13.675%
2026-07-09	12.1000	12.3000	11.9000	12.3000	-18.543%	23	117	-17.886%
2026-07-08	14.3000	15.1000	14.3000	15.1000	-6.211%	5	112	-33.113%
2026-07-07	17.1000	17.1000	15.9500	16.1000	+20.149%	10	108	-37.267%
2026-07-06	12.5000	13.4000	12.2000	13.4000	-20.710%	15	101	-24.627%
2026-07-02	14.1600	16.9000	14.1600	16.9000	+33.071%	6	100	-40.237%
2026-07-01	13.2000	13.2000	12.7000	12.7000	-1.931%	6	100	-20.472%
2026-06-29	12.9500	12.9500	12.9500	12.9500	+37.766%	1	100	-22.008%
2026-06-25	10.7000	10.7000	9.4000	9.4000	-14.545%	11	99	+7.447%
2026-06-24	11.2000	11.2000	11.0000	11.0000	-6.780%	4	102	-8.182%
2026-06-23	9.6000	11.8000	9.6000	11.8000	+68.571%	2	99	-14.407%
2026-06-22	7.3000	7.3000	7.0000	7.0000	-10.256%	6	98	+44.286%
2026-06-18	8.1700	8.1700	7.8000	7.8000	-12.360%	4	91	+29.487%
2026-06-17	8.6000	8.9000	8.6000	8.9000	+7.618%	3	91	+13.483%
2026-06-15	8.2700	8.2700	8.2700	8.2700	-44.867%	1	90	+22.128%
2026-06-09	12.8000	15.0000	12.8000	15.0000	+38.889%	6	90	-32.667%
2026-06-08	10.8000	10.8000	10.8000	10.8000	-5.512%	2	93	-6.481%
2026-06-05	11.4300	11.4300	11.4300	11.4300	+27.000%	2	91	-11.636%
2026-06-03	9.0000	9.0000	9.0000	9.0000	-8.629%	1	89	+12.222%
2026-06-02	9.9600	9.9600	9.8500	9.8500	-16.170%	12	90	+2.538%
2026-06-01	11.7500	11.7500	11.7500	11.7500	+12.981%	1	94	-14.043%
2026-05-29	10.4000	10.4000	10.0000	10.4000	-1.979%	12	93	-2.885%
2026-05-28	10.6100	10.6100	10.6100	10.6100	+3.715%	1	86	-4.807%
2026-05-27	10.5500	10.5500	10.2300	10.2300	-1.635%	2	86	-1.271%
2026-05-26	9.9000	10.4000	9.3600	10.4000	-27.273%	27	86	-2.885%
2026-05-21	14.5500	14.5500	14.3000	14.3000	-4.027%	3	86	-29.371%
2026-05-20	12.7500	14.9000	12.7500	14.9000	+24.167%	3	86	-32.215%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+11.111%	1	82	-15.833%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+4.854%	5	82	-6.481%
2026-05-15	10.5000	10.5000	10.3000	10.3000	+4.888%	6	82	-1.942%
2026-05-14	9.7800	9.8200	9.7800	9.8200	+3.368%	2	88	+2.851%
2026-05-13	9.5400	9.7000	9.5000	9.5000	-15.179%	8	91	+6.316%
2026-05-12	11.3000	11.3000	11.1000	11.2000	+4.673%	7	91	-9.821%
2026-05-11	10.9600	10.9600	10.7000	10.7000	-12.223%	13	91	-5.607%
2026-05-07	12.1900	12.1900	12.1900	12.1900	+6.000%	2	91	-17.145%
2026-05-06	11.9100	11.9100	11.5000	11.5000	-20.139%	2	89	-12.174%
2026-04-30	14.4000	14.4000	14.4000	14.4000	-10.000%	1	89	-29.861%
2026-04-29	16.0000	16.0000	16.0000	16.0000	-3.323%	3	88	-36.875%
2026-04-27	16.5500	16.5500	16.5500	16.5500	+16.549%	1	85	-38.973%
2026-04-24	13.4000	14.2000	13.4000	14.2000	+10.078%	5	85	-28.873%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-25.862%	1	84	-21.705%
2026-04-22	17.4000	17.4000	17.4000	17.4000	-3.867%	1	83	-41.954%
2026-04-21	16.6000	18.1000	16.6000	18.1000	+0.556%	4	82	-44.199%
2026-04-17	18.0000	18.0000	18.0000	18.0000	-22.078%	3	82	-43.889%
2026-04-14	23.1000	23.1000	23.1000	23.1000	-5.714%	1	79	-56.277%
2026-04-13	24.5000	24.5000	24.5000	24.5000	+5.150%	1	79	-58.776%
2026-04-10	23.3000	23.3000	23.3000	23.3000	+0.866%	2	78	-56.652%
2026-04-09	23.9000	23.9000	23.1000	23.1000	-7.229%	4	77	-56.277%
2026-04-08	24.9000	25.2000	24.7000	24.9000	-28.035%	25	79	-59.438%
2026-04-07	35.5000	35.5000	34.5000	34.6000	+0.290%	30	92	-70.809%
2026-04-06	34.7000	35.0000	34.1000	34.5000	-11.765%	16	63	-70.725%
2026-04-02	39.6000	39.6000	39.1000	39.1000	+8.611%	3	52	-74.169%
2026-04-01	35.7000	36.0000	34.6000	36.0000	-15.493%	6	52	-71.944%
2026-03-31	42.6000	42.6000	42.6000	42.6000	+12.698%	2	52	-76.291%
2026-03-26	37.8000	37.8000	37.8000	37.8000	+2.997%	2	50	-73.280%
2026-03-24	36.7000	36.7000	36.7000	36.7000	-17.528%	1	48	-72.480%
2026-03-12	44.5000	44.5000	44.5000	44.5000	+16.492%	1	48	-77.303%
2026-03-10	38.2000	38.2000	38.2000	38.2000	-8.393%	1	47	-73.560%
2026-03-09	41.7000	41.7000	41.7000	41.7000	+1.707%	1	46	-75.779%
2026-03-06	37.6000	41.0000	37.6000	41.0000	+18.566%	17	45	-75.366%
2026-03-05	30.2000	34.5800	30.1000	34.5800	+19.241%	20	31	-70.792%
2026-03-04	29.0000	29.0000	29.0000	29.0000	-5.229%	3	19	-65.172%
2026-03-03	31.3000	31.3000	30.6000	30.6000	+16.794%	2	16	-66.993%
2026-02-27	26.6000	27.3000	26.2000	26.2000	-7.191%	12	14	-61.450%
2026-02-18	28.6100	28.6100	28.2300	28.2300	-53.622%	2	3	-64.222%
2025-12-26	60.8500	60.8700	60.8500	60.8700	0.000%	2	1	-83.407%