Dark

ADI20260918P350
ADI Sep 18 2026 350.00 Put (ADI260918P00350000)
option OPRA

Expired

Sep 17, 2026

0.4600-73.714%(-1.2900)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.5000	0.3900	0.4600	-73.714%	6	1,934	0.000%
2026-09-16	1.3000	1.7500	0.7500	1.7500	-7.895%	482	1,936	-73.714%
2026-09-15	1.7200	1.9000	1.3000	1.9000	+8.571%	13	1,994	-75.789%
2026-09-14	1.9700	3.2400	1.5700	1.7500	+191.667%	165	1,990	-73.714%
2026-09-11	1.3900	1.5000	0.5000	0.6000	-81.132%	50	1,958	-23.333%
2026-09-10	3.5000	3.5000	3.1300	3.1800	-3.636%	17	1,967	-85.535%
2026-09-09	3.5000	3.5000	2.9200	3.3000	-24.312%	7	1,977	-86.061%
2026-09-08	3.9300	4.6200	3.6000	4.3600	+1.395%	28	1,983	-89.450%
2026-09-04	3.9200	4.3000	3.9200	4.3000	-37.226%	2	1,989	-89.302%
2026-09-03	10.6000	10.6000	6.8500	6.8500	-12.628%	5	1,989	-93.285%
2026-09-02	8.8000	8.8000	6.4000	7.8400	-6.108%	9	1,991	-94.133%
2026-09-01	8.3000	10.6300	8.3000	8.3500	+43.225%	47	1,989	-94.491%
2026-08-31	5.2500	5.8300	5.0800	5.8300	-11.398%	12	2,005	-92.110%
2026-08-28	5.0000	7.2100	5.0000	6.5800	+40.000%	430	2,010	-93.009%
2026-08-27	4.9700	4.9700	3.8500	4.7000	-2.083%	39	2,302	-90.213%
2026-08-26	4.3000	4.8000	4.3000	4.8000	-5.882%	8	2,310	-90.417%
2026-08-25	4.7700	6.5000	4.7700	5.1000	-15.000%	19	2,309	-90.980%
2026-08-24	7.5000	8.2000	6.0000	6.0000	+20.000%	58	2,301	-92.333%
2026-08-21	5.1800	6.3000	5.0000	5.0000	-25.373%	53	2,300	-90.800%
2026-08-20	7.0000	7.0000	5.0000	6.7000	-0.741%	123	2,294	-93.134%
2026-08-19	8.0000	8.1000	5.6000	6.7500	-33.168%	568	2,236	-93.185%
2026-08-18	8.2000	10.8000	8.2000	10.1000	+69.748%	17	1,790	-95.446%
2026-08-17	4.7100	5.9500	4.7100	5.9500	-24.968%	20	1,778	-92.269%
2026-08-14	8.1000	8.2000	7.6000	7.9300	-12.857%	204	1,783	-94.199%
2026-08-13	7.7200	9.1000	7.4000	9.1000	+6.808%	22	1,613	-94.945%
2026-08-12	7.2000	8.6000	7.2000	8.5200	-4.270%	20	1,602	-94.601%
2026-08-11	9.0900	9.5000	7.8000	8.9000	-9.184%	131	1,603	-94.831%
2026-08-10	9.5000	10.4400	9.5000	9.8000	-7.109%	5	1,501	-95.306%
2026-08-07	11.4900	11.5000	10.4000	10.5500	-27.292%	11	1,498	-95.640%
2026-08-06	14.8500	14.8500	14.5100	14.5100	-6.387%	2	1,495	-96.830%
2026-08-05	15.4500	15.5000	15.2000	15.5000	-0.322%	25	1,496	-97.032%
2026-08-04	18.0000	18.0000	15.5500	15.5500	-21.465%	26	1,491	-97.042%
2026-07-31	20.7000	20.7000	19.8000	19.8000	-5.714%	8	1,482	-97.677%
2026-07-30	21.1000	23.0000	21.0000	21.0000	-14.807%	21	1,474	-97.810%
2026-07-29	25.1000	25.2000	24.6500	24.6500	+14.651%	1,008	1,462	-98.134%
2026-07-28	21.5000	21.5000	21.5000	21.5000	-3.153%	2	1,514	-97.860%
2026-07-27	22.8000	23.3000	22.2000	22.2000	0.000%	8	1,516	-97.928%
2026-07-24	21.2300	22.2000	21.2300	22.2000	+5.765%	6	1,510	-97.928%
2026-07-23	21.0000	21.0000	20.9800	20.9900	+10.184%	10	1,505	-97.808%
2026-07-22	19.0500	19.0500	19.0500	19.0500	-12.131%	1	1,507	-97.585%
2026-07-17	21.4000	22.0000	21.4000	21.6800	+9.495%	46	1,506	-97.878%
2026-07-16	19.9000	20.1000	19.8000	19.8000	+18.563%	10	1,469	-97.677%
2026-07-14	16.6000	16.7000	16.6000	16.7000	-16.500%	2	1,459	-97.246%
2026-07-13	19.1000	20.1000	18.9000	20.0000	+16.686%	42	1,458	-97.700%
2026-07-10	17.8000	17.8000	17.0000	17.1400	-2.614%	14	1,418	-97.316%
2026-07-09	18.3000	18.3000	17.5700	17.6000	-8.808%	6	1,408	-97.386%
2026-07-06	18.4000	19.3000	18.3400	19.3000	-21.862%	12	1,406	-97.617%
2026-07-02	20.9500	24.7000	20.9500	24.7000	+31.104%	11	1,398	-98.138%
2026-07-01	18.5000	19.4000	18.5000	18.8400	+2.614%	19	1,398	-97.558%
2026-06-30	18.6000	18.6000	18.3600	18.3600	-2.548%	7	1,386	-97.495%
2026-06-29	20.6000	20.6000	18.8400	18.8400	-7.647%	6	1,384	-97.558%
2026-06-26	20.4000	20.4000	20.4000	20.4000	+50.332%	3	1,380	-97.745%
2026-06-25	15.5000	15.5000	13.3000	13.5700	-15.188%	14	1,378	-96.610%
2026-06-24	16.4000	16.6000	15.5000	16.0000	-8.676%	9	1,384	-97.125%
2026-06-23	17.5200	17.5200	17.5200	17.5200	+68.462%	1	1,383	-97.374%
2026-06-22	10.3400	10.4000	10.3400	10.4000	-21.212%	2	1,384	-95.577%
2026-06-17	13.2000	13.2000	13.2000	13.2000	+0.610%	2	1,385	-96.515%
2026-06-16	12.9000	13.1200	12.9000	13.1200	-19.012%	4	1,383	-96.494%
2026-06-11	17.6000	17.6000	16.0000	16.2000	-5.814%	12	1,380	-97.160%
2026-06-10	17.2000	17.2000	17.2000	17.2000	-0.979%	2	1,371	-97.326%
2026-06-09	18.6500	18.6500	17.3700	17.3700	+5.915%	2	1,371	-97.352%
2026-06-08	16.4000	16.4000	16.4000	16.4000	-7.865%	1	1,371	-97.195%
2026-06-05	17.8000	17.8000	17.8000	17.8000	+40.711%	2	1,371	-97.416%
2026-06-04	13.9000	13.9100	12.6500	12.6500	+7.568%	11	1,371	-96.364%
2026-06-03	12.6000	12.6000	11.7600	11.7600	-20.541%	1,020	1,362	-96.088%
2026-06-02	16.7000	16.7000	14.3000	14.8000	-11.905%	8	1,369	-96.892%
2026-06-01	17.8000	18.0600	16.8000	16.8000	+8.039%	1,003	1,364	-97.262%
2026-05-28	15.5500	15.5500	15.5500	15.5500	+5.068%	1	361	-97.042%
2026-05-27	15.9900	15.9900	14.8000	14.8000	+10.119%	5	360	-96.892%
2026-05-26	14.1200	14.1200	13.4400	13.4400	-23.068%	2	357	-96.577%
2026-05-22	17.4700	17.4700	17.4700	17.4700	-17.594%	1	358	-97.367%
2026-05-21	21.2900	21.2900	21.2000	21.2000	+6.000%	2	358	-97.830%
2026-05-20	20.5000	20.5000	20.0000	20.0000	+33.333%	3	358	-97.700%
2026-05-15	15.0000	15.0000	14.9000	15.0000	+8.696%	6	357	-96.933%
2026-05-13	12.6000	13.8000	12.6000	13.8000	-12.325%	6	359	-96.667%
2026-05-12	15.5700	15.7400	15.4600	15.7400	+3.553%	22	355	-97.078%
2026-05-11	15.2000	15.2000	15.2000	15.2000	-7.599%	1	355	-96.974%
2026-05-07	16.4500	16.4500	16.4500	16.4500	-8.611%	1	355	-97.204%
2026-05-05	18.2000	18.2000	18.0000	18.0000	-8.163%	4	354	-97.444%
2026-05-01	19.6000	19.6000	19.6000	19.6000	-1.508%	1	353	-97.653%
2026-04-30	19.9000	19.9000	19.9000	19.9000	-9.955%	1	353	-97.688%
2026-04-29	22.2000	22.2000	22.1000	22.1000	-4.329%	2	352	-97.919%
2026-04-28	23.0000	23.1000	23.0000	23.1000	+1.762%	4	351	-98.009%
2026-04-27	21.6000	22.7000	21.6000	22.7000	+12.099%	8	351	-97.974%
2026-04-24	18.8000	20.2500	18.8000	20.2500	+8.405%	3	352	-97.728%
2026-04-23	19.2000	19.2000	18.5000	18.6800	-20.847%	13	352	-97.537%
2026-04-22	23.5000	24.4000	23.5000	23.6000	-5.411%	312	357	-98.051%
2026-04-21	22.8000	24.9500	22.8000	24.9500	-0.160%	7	40	-98.156%
2026-04-17	25.3000	25.3000	24.9900	24.9900	-17.252%	6	40	-98.159%
2026-04-16	30.2000	30.2000	30.2000	30.2000	-10.914%	1	35	-98.477%
2026-04-15	33.9000	33.9000	33.9000	33.9000	+6.604%	1	34	-98.643%
2026-04-14	32.9000	32.9000	31.6000	31.8000	-3.049%	4	35	-98.553%
2026-04-13	33.2000	33.2000	32.8000	32.8000	+2.821%	2	34	-98.598%
2026-04-10	31.9000	31.9000	31.9000	31.9000	+0.694%	1	34	-98.558%
2026-04-09	31.9700	31.9800	31.6800	31.6800	-7.097%	4	33	-98.548%
2026-04-08	34.1000	34.1000	34.1000	34.1000	-32.341%	2	32	-98.651%
2026-03-06	50.4000	50.4000	50.4000	50.4000	+18.310%	10	32	-99.087%
2026-03-05	42.6000	42.6000	42.6000	42.6000	+27.316%	1	22	-98.920%
2026-02-26	33.4400	34.9000	32.1000	33.4600	+2.012%	18	21	-98.625%
2026-02-24	32.0000	32.8000	32.0000	32.8000	-24.249%	2	3	-98.598%
2026-02-17	45.0000	45.0000	43.3000	43.3000	-42.951%	2	2	-98.938%
2025-12-24	76.2000	76.2000	75.9000	75.9000	0.000%	2	0	-99.394%