Dark

ADI20260918P340
ADI Sep 18 2026 340.00 Put (ADI260918P00340000)
option OPRA

Expired

Sep 17, 2026

0.1300-62.857%(-0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.2300	0.0500	0.1300	-62.857%	10	1,385	0.000%
2026-09-16	0.3300	0.5000	0.3300	0.3500	-37.500%	46	1,386	-62.857%
2026-09-15	0.6400	0.6400	0.5100	0.5600	-25.333%	825	1,342	-76.786%
2026-09-14	0.9000	0.9000	0.5600	0.7500	+212.500%	29	581	-82.667%
2026-09-11	0.6500	0.6500	0.1500	0.2400	-82.979%	23	567	-45.833%
2026-09-10	1.5000	1.5100	1.2500	1.4100	+2.174%	113	574	-90.780%
2026-09-09	1.3900	1.4500	1.3800	1.3800	-38.393%	8	585	-90.580%
2026-09-08	1.8500	2.2400	1.8500	2.2400	+0.448%	2	584	-94.196%
2026-09-04	3.3000	3.3000	1.9000	2.2300	-42.967%	17	586	-94.170%
2026-09-03	4.9000	5.0000	3.4500	3.9100	-9.070%	9	586	-96.675%
2026-09-02	4.6000	4.6000	3.5000	4.3000	-6.522%	11	587	-96.977%
2026-09-01	4.2500	6.2300	4.2500	4.6000	+27.778%	124	584	-97.174%
2026-08-28	3.2000	4.0300	3.1000	3.6000	+33.333%	5	571	-96.389%
2026-08-27	2.4000	2.7000	2.4000	2.7000	-3.571%	24	572	-95.185%
2026-08-26	2.9500	2.9500	2.6500	2.8000	-7.895%	10	576	-95.357%
2026-08-25	3.0000	3.2000	3.0000	3.0400	-25.854%	6	579	-95.724%
2026-08-24	4.7000	5.0500	4.1000	4.1000	+16.147%	88	578	-96.829%
2026-08-21	3.6800	3.9000	3.5000	3.5300	-13.902%	42	545	-96.317%
2026-08-20	3.7300	4.5000	3.4000	4.1000	-10.284%	249	508	-96.829%
2026-08-19	5.3000	5.3000	3.8000	4.5700	-30.862%	128	480	-97.155%
2026-08-18	6.2500	7.7500	6.2000	6.6100	+61.220%	37	401	-98.033%
2026-08-17	3.7500	4.1000	3.4000	4.1000	-27.305%	36	385	-96.829%
2026-08-14	5.9000	5.9000	5.4000	5.6400	-4.890%	11	391	-97.695%
2026-08-13	5.3000	5.9300	5.2000	5.9300	-3.734%	10	391	-97.808%
2026-08-12	5.0000	6.6000	5.0000	6.1600	-5.954%	28	391	-97.890%
2026-08-11	6.1000	6.5500	5.7500	6.5500	-7.746%	7	382	-98.015%
2026-08-10	7.5000	7.8000	7.1000	7.1000	-7.792%	54	379	-98.169%
2026-08-07	9.3700	9.3700	7.7000	7.7000	-31.250%	46	360	-98.312%
2026-08-06	12.0600	12.0600	10.7000	11.2000	-4.518%	4	328	-98.839%
2026-08-05	11.9000	13.3000	11.7300	11.7300	-5.403%	25	327	-98.892%
2026-08-04	13.5000	13.5000	12.4000	12.4000	-22.013%	2	308	-98.952%
2026-07-31	15.9000	15.9000	15.9000	15.9000	-14.054%	1	307	-99.182%
2026-07-30	18.3000	18.5000	17.8500	18.5000	-7.035%	5	306	-99.297%
2026-07-29	19.9000	19.9000	19.9000	19.9000	+19.162%	10	308	-99.347%
2026-07-28	16.9400	17.0000	16.7000	16.7000	+2.454%	19	318	-99.222%
2026-07-27	16.3000	18.3000	16.3000	16.3000	-6.322%	4	308	-99.202%
2026-07-24	17.6000	18.6000	17.0000	17.4000	+4.192%	20	307	-99.253%
2026-07-23	16.7000	17.4000	16.3000	16.7000	+3.406%	20	293	-99.222%
2026-07-22	17.0000	17.0000	15.3000	16.1500	-0.615%	22	280	-99.195%
2026-07-21	16.2500	16.2500	16.2500	16.2500	-9.218%	3	267	-99.200%
2026-07-20	17.9900	17.9900	17.9000	17.9000	-7.061%	2	264	-99.274%
2026-07-17	20.5000	20.5000	18.1000	19.2600	+11.329%	42	263	-99.325%
2026-07-16	16.5000	17.5000	16.5000	17.3000	+14.570%	17	240	-99.249%
2026-07-15	14.1000	16.6000	14.1000	15.1000	+5.594%	15	231	-99.139%
2026-07-14	13.4000	14.5000	13.4000	14.3000	-4.027%	15	218	-99.091%
2026-07-09	14.5000	15.1000	14.5000	14.9000	-14.269%	18	203	-99.128%
2026-07-08	17.4300	17.4300	17.3800	17.3800	-10.872%	5	195	-99.252%
2026-07-07	20.8000	20.8000	18.8000	19.5000	+15.933%	17	193	-99.333%
2026-07-06	16.8200	16.8200	16.8200	16.8200	-15.900%	1	190	-99.227%
2026-07-02	16.2000	20.9000	16.2000	20.0000	+27.389%	29	180	-99.350%
2026-07-01	15.7000	15.8500	15.7000	15.7000	+3.974%	5	180	-99.172%
2026-06-30	14.5000	16.1000	14.5000	15.1000	-3.205%	18	180	-99.139%
2026-06-29	17.1000	17.1000	15.6000	15.6000	-15.721%	14	164	-99.167%
2026-06-26	17.3000	18.5100	17.3000	18.5100	+45.748%	8	154	-99.298%
2026-06-25	12.9000	12.9000	12.7000	12.7000	-5.224%	4	151	-98.976%
2026-06-24	14.0000	14.0000	13.4000	13.4000	-7.202%	11	151	-99.030%
2026-06-23	14.2000	14.4400	14.2000	14.4400	+67.907%	2	155	-99.100%
2026-06-22	8.6000	8.7000	8.6000	8.6000	-6.522%	15	153	-98.488%
2026-06-16	9.2000	9.2000	9.2000	9.2000	-35.211%	1	148	-98.587%
2026-06-11	15.4000	15.7000	14.2000	14.2000	-8.387%	8	147	-99.085%
2026-06-09	14.0000	15.5000	14.0000	15.5000	+9.929%	23	139	-99.161%
2026-06-08	14.4400	14.6200	14.0900	14.1000	-0.283%	12	126	-99.078%
2026-06-05	14.1400	14.1400	14.1400	14.1400	+2.687%	2	126	-99.081%
2026-06-01	13.9000	13.9100	13.7000	13.7700	+7.578%	7	124	-99.056%
2026-05-29	12.5000	12.8000	12.5000	12.8000	+6.667%	7	120	-98.984%
2026-05-28	12.0000	12.0000	12.0000	12.0000	-3.226%	3	118	-98.917%
2026-05-27	12.2800	12.4900	12.1600	12.4000	-31.111%	45	120	-98.952%
2026-05-21	17.4000	18.0000	17.4000	18.0000	+9.422%	4	165	-99.278%
2026-05-20	16.4500	16.4500	16.4500	16.4500	+30.452%	3	169	-99.210%
2026-05-19	14.0000	14.0000	12.6100	12.6100	+3.361%	19	165	-98.969%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-1.613%	10	165	-98.934%
2026-05-15	12.6000	12.6000	12.4000	12.4000	+5.802%	6	165	-98.952%
2026-05-14	11.7200	11.7200	11.7200	11.7200	+0.171%	1	164	-98.891%
2026-05-13	11.7000	11.7000	11.7000	11.7000	-13.653%	2	161	-98.889%
2026-05-06	13.6700	13.6700	13.4000	13.5500	-18.862%	12	161	-99.041%
2026-05-01	16.7000	16.7000	16.7000	16.7000	+0.602%	1	157	-99.222%
2026-04-30	16.6000	16.6000	16.6000	16.6000	-12.169%	1	157	-99.217%
2026-04-29	18.9000	18.9000	18.9000	18.9000	-3.522%	1	156	-99.312%
2026-04-28	20.1700	20.1700	19.5900	19.5900	+0.979%	81	155	-99.336%
2026-04-27	19.4000	19.4000	19.4000	19.4000	+14.118%	1	82	-99.330%
2026-04-24	16.5000	17.0000	16.5000	17.0000	+5.590%	4	82	-99.235%
2026-04-23	15.8000	16.1000	15.6000	16.1000	-21.845%	8	81	-99.193%
2026-04-21	20.6000	20.6000	20.6000	20.6000	+9.574%	1	78	-99.369%
2026-04-20	18.8000	18.8000	18.8000	18.8000	-11.737%	1	78	-99.309%
2026-04-17	21.3000	21.3000	21.3000	21.3000	-16.797%	3	78	-99.390%
2026-04-16	25.6000	25.6000	25.6000	25.6000	-11.419%	1	75	-99.492%
2026-04-15	28.4000	28.9000	28.4000	28.9000	+3.214%	3	74	-99.550%
2026-04-13	29.2000	29.2000	28.0000	28.0000	-4.110%	3	73	-99.536%
2026-04-08	29.2000	29.2000	29.2000	29.2000	-27.182%	1	72	-99.555%
2026-04-07	40.1000	40.1000	40.1000	40.1000	-1.232%	1	71	-99.676%
2026-04-06	40.6000	40.6000	40.6000	40.6000	+1.754%	2	71	-99.680%
2026-04-01	40.0000	40.0000	39.9000	39.9000	-4.773%	2	70	-99.674%
2026-03-24	40.9000	41.9000	40.9000	41.9000	+15.363%	3	69	-99.690%
2026-03-05	33.5000	37.6000	33.5000	36.3200	+8.418%	22	68	-99.642%
2026-03-04	33.5000	33.5000	33.5000	33.5000	+0.299%	3	52	-99.612%
2026-03-03	35.2000	36.0300	33.4000	33.4000	+9.508%	49	51	-99.611%
2026-02-27	31.4000	31.6000	30.5000	30.5000	-1.135%	5	12	-99.574%
2026-02-23	28.3000	30.8500	28.3000	30.8500	+3.872%	3	7	-99.579%
2026-02-20	29.7000	29.7000	29.7000	29.7000	-18.630%	1	6	-99.562%
2026-02-11	36.5000	36.5000	36.5000	36.5000	0.000%	5	5	-99.644%