Dark

ADI20260918P380
ADI Sep 18 2026 380.00 Put (ADI260918P00380000)
option OPRA

Expired

Sep 17, 2026

17.50+8.292%(+1.34)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.3000	17.5000	12.3000	17.5000	+8.292%	21	210	0.000%
2026-09-16	16.2000	16.2000	16.1600	16.1600	-14.497%	9	752	+8.292%
2026-09-14	18.7500	18.9000	17.0000	18.9000	+127.711%	4	756	-7.407%
2026-09-11	9.9500	9.9500	6.8000	8.3000	-60.849%	15	757	+110.843%
2026-09-04	22.8200	22.8200	18.7500	21.2000	-13.856%	5	757	-17.453%
2026-09-02	24.1600	24.6100	24.1600	24.6100	-13.800%	10	757	-28.891%
2026-09-01	28.1000	28.5500	28.1000	28.5500	+34.988%	13	749	-38.704%
2026-08-28	20.9100	21.1500	20.9100	21.1500	+16.018%	2	750	-17.258%
2026-08-25	17.8900	18.2300	17.8900	18.2300	-18.616%	25	750	-4.004%
2026-08-24	23.7000	23.7000	22.3500	22.4000	+23.077%	21	765	-21.875%
2026-08-21	18.1500	18.7000	18.1500	18.2000	-9.453%	29	770	-3.846%
2026-08-20	18.9000	20.1000	15.7000	20.1000	+6.349%	90	747	-12.935%
2026-08-19	19.9400	23.0000	16.5000	18.9000	-21.836%	409	751	-7.407%
2026-08-18	18.9000	24.6000	18.9000	24.1800	+59.079%	22	488	-27.626%
2026-08-17	15.8000	15.8000	13.7000	15.2000	-17.838%	26	500	+15.132%
2026-08-14	19.3000	19.5000	18.5000	18.5000	-4.145%	30	513	-5.405%
2026-08-13	18.2000	19.3000	18.1000	19.3000	+1.047%	12	504	-9.326%
2026-08-12	18.4000	19.1000	18.4000	19.1000	-0.521%	5	504	-8.377%
2026-08-11	18.1000	20.1300	17.7000	19.2000	-7.692%	41	507	-8.854%
2026-08-10	20.9000	21.2000	20.8000	20.8000	-6.726%	23	503	-15.865%
2026-08-07	22.6400	22.6400	22.3000	22.3000	-14.885%	2	485	-21.525%
2026-08-06	25.6000	26.2000	25.6000	26.2000	-9.966%	12	485	-33.206%
2026-08-05	28.3000	30.0000	28.3000	29.1000	-7.029%	139	473	-39.863%
2026-08-04	31.3000	31.3000	31.3000	31.3000	-20.356%	1	359	-44.089%
2026-08-03	37.2000	39.3000	37.2000	39.3000	+9.930%	2	359	-55.471%
2026-07-31	34.5600	35.7500	34.5600	35.7500	-3.117%	2	360	-51.049%
2026-07-28	36.5000	36.9000	36.5000	36.9000	-1.731%	4	358	-52.575%
2026-07-27	37.9000	37.9000	36.6000	37.5500	+4.306%	12	358	-53.395%
2026-07-24	34.9500	36.7000	34.9500	36.0000	+7.143%	7	362	-51.389%
2026-07-23	36.3800	36.3800	32.8000	33.6000	+5.197%	69	363	-47.917%
2026-07-22	33.0000	33.0000	31.9400	31.9400	-1.994%	3	327	-45.210%
2026-07-21	29.6500	32.5900	29.6500	32.5900	-5.262%	2	325	-46.303%
2026-07-20	34.7000	36.1000	34.4000	34.4000	-6.775%	13	327	-49.128%
2026-07-17	35.8000	36.9000	35.8000	36.9000	+10.281%	14	321	-52.575%
2026-07-16	32.7000	34.7000	32.7000	33.4600	+11.163%	16	310	-47.699%
2026-07-15	28.7000	32.3000	28.7000	30.1000	+2.034%	14	300	-41.860%
2026-07-14	28.4000	29.5000	27.1000	29.5000	-9.509%	21	289	-40.678%
2026-07-13	31.5000	33.0000	30.9000	32.6000	+13.194%	38	272	-46.319%
2026-07-10	29.4000	29.4000	28.2000	28.8000	+0.876%	11	240	-39.236%
2026-07-09	28.5500	28.5500	28.5500	28.5500	-20.914%	20	235	-38.704%
2026-07-07	39.4000	39.4000	36.1000	36.1000	-5.990%	12	255	-51.524%
2026-07-02	31.7000	39.1000	31.7000	38.4000	+25.163%	54	255	-54.427%
2026-07-01	31.1000	31.1000	30.3000	30.6800	+4.000%	7	255	-42.960%
2026-06-30	29.1000	30.9000	29.1000	29.5000	-2.318%	16	254	-40.678%
2026-06-29	33.2300	34.7000	30.2000	30.2000	-14.689%	44	251	-42.053%
2026-06-26	33.5000	35.4000	33.5000	35.4000	+48.117%	6	234	-50.565%
2026-06-25	22.5600	23.9000	22.5600	23.9000	-9.811%	11	229	-26.778%
2026-06-24	26.2000	26.5000	25.4000	26.5000	+3.922%	13	223	-33.962%
2026-06-23	25.5000	25.5000	25.5000	25.5000	+43.662%	14	215	-31.373%
2026-06-22	18.2000	18.2000	17.7000	17.7500	-14.663%	8	203	-1.408%
2026-06-18	19.7500	20.8000	19.7000	20.8000	-3.704%	18	193	-15.865%
2026-06-17	20.6000	21.9000	20.6000	21.6000	+7.249%	44	193	-18.981%
2026-06-15	20.8000	21.3000	20.1400	20.1400	-15.378%	4	153	-13.108%
2026-06-12	23.7000	23.9500	23.7000	23.8000	-18.771%	10	151	-26.471%
2026-06-11	29.3000	29.3000	29.3000	29.3000	-6.210%	2	146	-40.273%
2026-06-09	26.7000	35.9000	26.7000	31.2400	+15.277%	63	146	-43.982%
2026-06-08	25.6600	27.3000	25.6600	27.1000	+28.072%	6	111	-35.424%
2026-06-04	22.0700	22.0700	21.1600	21.1600	+2.718%	2	109	-17.297%
2026-06-03	20.6000	20.6000	20.6000	20.6000	-14.167%	1	107	-15.049%
2026-06-02	25.2000	25.2000	23.7500	24.0000	-13.978%	30	107	-27.083%
2026-06-01	29.2000	29.2000	27.9000	27.9000	+7.308%	7	63	-37.276%
2026-05-29	25.2900	26.0000	25.2900	26.0000	+8.787%	9	63	-32.692%
2026-05-28	24.1400	24.1400	23.9000	23.9000	-4.400%	3	59	-26.778%
2026-05-27	25.0000	25.4000	25.0000	25.0000	+7.759%	11	57	-30.000%
2026-05-26	23.0000	23.2000	23.0000	23.2000	-19.723%	2	54	-24.569%
2026-05-22	28.0100	28.9000	28.0100	28.9000	-17.664%	2	54	-39.446%
2026-05-21	33.0000	35.1000	33.0000	35.1000	+1.153%	6	52	-50.142%
2026-05-20	29.5500	34.7500	29.5500	34.7000	+40.145%	9	52	-49.568%
2026-05-19	24.7600	24.7600	24.7600	24.7600	-3.994%	1	46	-29.321%
2026-05-18	25.8000	26.2100	25.7000	25.7900	+2.341%	12	46	-32.144%
2026-05-15	26.0000	26.0000	24.3000	25.2000	+7.509%	7	46	-30.556%
2026-05-14	23.7000	23.7000	23.4400	23.4400	+4.643%	3	42	-25.341%
2026-05-13	22.4000	22.4000	22.4000	22.4000	-8.571%	1	40	-21.875%
2026-05-11	24.7000	24.7000	24.5000	24.5000	-14.336%	2	40	-28.571%
2026-05-05	28.6000	28.6000	28.6000	28.6000	-6.536%	1	38	-38.811%
2026-05-01	30.8000	30.8000	30.6000	30.6000	-7.273%	9	39	-42.810%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-6.780%	1	39	-46.970%
2026-04-28	35.8200	35.8200	35.4000	35.4000	-8.004%	13	40	-50.565%
2026-04-21	37.4000	39.3000	36.5900	38.4800	+9.318%	22	29	-54.522%
2026-04-20	35.8000	37.1000	35.2000	35.2000	-9.044%	14	15	-50.284%
2026-04-17	38.9000	38.9000	38.5000	38.7000	-29.508%	5	4	-54.780%
2026-02-18	54.9000	54.9000	54.9000	54.9000	0.000%	1	1	-68.124%