Dark

ADI20260918P370
ADI Sep 18 2026 370.00 Put (ADI260918P00370000)
option OPRA

Expired

Sep 17, 2026

8.14+3.038%(+0.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1000	8.3800	7.1000	8.1400	+3.038%	27	484	0.000%
2026-09-16	7.2500	7.9000	7.2500	7.9000	-25.118%	2	489	+3.038%
2026-09-15	10.5500	10.5500	10.5500	10.5500	+18.539%	1	489	-22.844%
2026-09-14	9.3000	9.3000	8.9000	8.9000	+140.541%	15	490	-8.539%
2026-09-11	5.6800	5.6800	3.2000	3.7000	-70.185%	22	505	+120.000%
2026-09-10	12.1000	13.1000	12.1000	12.4100	+0.894%	7	496	-34.408%
2026-09-09	12.3000	12.3000	12.3000	12.3000	-14.583%	2	491	-33.821%
2026-09-04	13.3000	14.4000	12.6500	14.4000	-32.710%	12	498	-43.472%
2026-09-03	22.3000	22.3000	21.4000	21.4000	+10.196%	2	498	-61.963%
2026-09-02	17.1000	19.4200	16.4500	19.4200	-3.861%	7	498	-58.084%
2026-09-01	21.0000	21.0000	20.2000	20.2000	+32.026%	4	501	-59.703%
2026-08-31	15.3000	15.3000	15.3000	15.3000	-2.857%	13	501	-46.797%
2026-08-28	12.7900	15.7500	12.7900	15.7500	+54.412%	4	488	-48.317%
2026-08-27	13.0000	13.0000	10.2000	10.2000	-13.559%	18	487	-20.196%
2026-08-26	12.5000	12.5000	11.1000	11.8000	-6.349%	8	483	-31.017%
2026-08-25	14.6000	14.6000	12.6000	12.6000	-9.353%	3	478	-35.397%
2026-08-24	16.9000	18.2700	13.9000	13.9000	+6.923%	9	477	-41.439%
2026-08-21	12.6500	14.2000	12.6500	13.0000	-5.109%	78	474	-37.385%
2026-08-20	14.6000	14.6000	11.1000	13.7000	+5.061%	105	454	-40.584%
2026-08-19	15.7000	15.8000	12.0000	13.0400	-27.110%	21	447	-37.577%
2026-08-18	14.7000	19.4000	14.7000	17.8900	+46.880%	38	436	-54.500%
2026-08-17	10.3600	12.1800	10.1000	12.1800	-5.581%	97	454	-33.169%
2026-08-14	15.0000	15.0000	12.9000	12.9000	-11.034%	8	440	-36.899%
2026-08-13	14.3000	14.5000	13.7000	14.5000	-2.685%	18	441	-43.862%
2026-08-12	13.3000	14.9000	13.3000	14.9000	+6.429%	6	438	-45.369%
2026-08-11	14.7500	14.7500	14.0000	14.0000	-18.177%	4	438	-41.857%
2026-08-10	16.8000	17.1100	16.8000	17.1100	-23.956%	5	439	-52.425%
2026-08-06	22.0000	22.5000	22.0000	22.5000	-3.433%	5	435	-63.822%
2026-08-05	22.9000	24.9000	22.9000	23.3000	-2.917%	150	433	-65.064%
2026-08-04	24.0000	24.0000	24.0000	24.0000	-26.154%	1	323	-66.083%
2026-08-03	32.5000	32.5000	32.5000	32.5000	+11.607%	1	323	-74.954%
2026-07-31	29.1200	29.1200	29.1200	29.1200	-6.965%	1	323	-72.047%
2026-07-30	31.2000	31.3000	30.8000	31.3000	+0.643%	15	323	-73.994%
2026-07-29	33.6000	34.9000	31.1000	31.1000	+6.507%	22	318	-73.826%
2026-07-28	29.7000	29.7000	29.2000	29.2000	-8.176%	18	310	-72.123%
2026-07-27	30.6000	33.8000	30.6000	31.8000	+2.913%	28	309	-74.403%
2026-07-24	30.5000	31.6000	29.1000	30.9000	+3.761%	18	291	-73.657%
2026-07-23	29.2000	29.8000	27.5500	29.7800	+11.955%	41	276	-72.666%
2026-07-22	28.8000	28.8000	26.5000	26.6000	-4.659%	16	268	-69.398%
2026-07-21	27.9500	27.9500	27.9000	27.9000	-5.743%	13	263	-70.824%
2026-07-20	29.9400	31.1000	29.6000	29.6000	-10.736%	7	263	-72.500%
2026-07-17	31.9000	33.1600	30.1000	33.1600	+17.173%	15	258	-75.452%
2026-07-16	27.9000	28.7000	27.7000	28.3000	+12.302%	50	253	-71.237%
2026-07-09	24.4000	25.5000	24.3500	25.2000	-15.152%	47	225	-67.698%
2026-07-08	30.2000	30.4000	29.7000	29.7000	+11.236%	16	227	-72.593%
2026-07-06	26.0000	27.2000	25.9000	26.7000	-19.578%	31	211	-69.513%
2026-07-02	26.4000	33.5900	26.3000	33.2000	+26.332%	82	232	-75.482%
2026-07-01	26.9000	26.9000	25.8000	26.2800	+1.194%	7	232	-69.026%
2026-06-30	26.0000	26.0000	25.9700	25.9700	-7.580%	2	230	-68.656%
2026-06-29	30.1300	30.1300	25.6200	28.1000	-9.355%	141	229	-71.032%
2026-06-26	28.8000	31.0000	28.8000	31.0000	+64.718%	12	216	-73.742%
2026-06-25	18.8900	18.8900	18.7800	18.8200	-14.842%	4	213	-56.748%
2026-06-24	22.7000	22.7000	22.1000	22.1000	-1.339%	2	211	-63.167%
2026-06-23	22.6200	22.6200	22.4000	22.4000	+50.336%	2	211	-63.661%
2026-06-22	15.5000	15.5000	14.9000	14.9000	-13.873%	5	211	-45.369%
2026-06-18	16.8000	17.3000	16.7000	17.3000	-4.420%	6	206	-52.948%
2026-06-17	17.5000	18.6000	17.5000	18.1000	+5.848%	29	206	-55.028%
2026-06-16	17.1000	17.1000	17.1000	17.1000	-21.198%	2	181	-52.398%
2026-06-12	20.8000	21.8000	20.8000	21.7000	-10.331%	34	179	-62.488%
2026-06-11	24.2000	24.2000	24.2000	24.2000	+6.140%	2	166	-66.364%
2026-06-09	22.0000	22.8000	22.0000	22.8000	-6.939%	5	166	-64.298%
2026-06-08	23.1000	24.6000	23.1000	24.5000	+16.114%	8	161	-66.776%
2026-06-05	21.1000	21.1000	21.1000	21.1000	+20.571%	1	155	-61.422%
2026-06-03	17.5000	17.5000	17.5000	17.5000	-14.005%	1	154	-53.486%
2026-06-02	20.2700	20.3500	20.2700	20.3500	-14.496%	20	154	-60.000%
2026-06-01	24.5500	24.9000	23.8000	23.8000	+8.676%	13	146	-65.798%
2026-05-29	21.6000	21.9800	21.6000	21.9000	+8.955%	3	137	-62.831%
2026-05-28	22.9000	22.9000	20.1000	20.1000	-5.634%	7	134	-59.502%
2026-05-26	19.6000	21.5000	19.6000	21.3000	-14.148%	25	127	-61.784%
2026-05-22	25.0100	25.0500	24.6000	24.8100	-14.152%	32	109	-67.191%
2026-05-21	28.6000	29.9400	28.5000	28.9000	+1.404%	8	109	-71.834%
2026-05-20	28.5000	28.5000	28.5000	28.5000	+33.178%	4	109	-71.439%
2026-05-19	21.2000	22.8000	20.9700	21.4000	+1.905%	58	58	-61.963%
2026-05-18	21.0000	21.0000	21.0000	21.0000	-1.408%	1	58	-61.238%
2026-05-15	21.1000	21.3000	20.8000	21.3000	+1.914%	7	58	-61.784%
2026-05-14	20.9000	20.9000	20.9000	20.9000	-4.784%	1	63	-61.053%
2026-05-12	22.1400	22.9000	21.9500	21.9500	+6.039%	24	47	-62.916%
2026-05-11	21.2000	21.4000	20.7000	20.7000	-12.548%	64	47	-60.676%
2026-05-06	23.6700	23.6700	23.6700	23.6700	-11.348%	1	70	-65.610%
2026-05-01	26.7000	26.7000	26.7000	26.7000	+0.301%	1	71	-69.513%
2026-04-30	27.0900	27.4000	26.6200	26.6200	-13.851%	5	71	-69.421%
2026-04-28	31.4000	31.4000	30.9000	30.9000	+3.172%	4	68	-73.657%
2026-04-27	28.0000	30.5000	28.0000	29.9500	+10.110%	8	64	-72.821%
2026-04-24	27.2000	27.2000	27.2000	27.2000	-13.651%	1	70	-70.074%
2026-04-22	31.5000	31.5000	31.5000	31.5000	-7.080%	1	69	-74.159%
2026-04-17	33.7000	33.9000	33.2000	33.9000	-15.461%	73	68	-75.988%
2026-04-16	40.1000	40.1000	40.1000	40.1000	-42.755%	1	4	-79.701%
2026-03-12	71.8900	71.8900	70.0500	70.0500	+57.063%	2	3	-88.380%
2026-02-23	44.6000	44.6000	44.6000	44.6000	-10.800%	1	2	-81.749%
2026-02-18	50.0000	50.0000	50.0000	50.0000	-48.025%	1	1	-83.720%
2025-12-31	96.2000	96.2000	96.2000	96.2000	-6.738%	1	1	-91.538%
2025-12-01	103.1500	103.1500	103.1500	103.1500	0.000%	1	1	-92.109%