Dark

ADI20260918P390
ADI Sep 18 2026 390.00 Put (ADI260918P00390000)
option OPRA

Expired

Sep 17, 2026

24.50+72.535%(+10.30)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.3000	24.5000	21.3000	24.5000	+72.535%	87	94	0.000%
2026-09-11	14.2000	14.2000	14.2000	14.2000	-49.013%	1	270	+72.535%
2026-09-08	27.8500	27.8500	27.8500	27.8500	-33.213%	1	271	-12.029%
2026-09-03	41.7000	41.7000	41.7000	41.7000	+2.963%	1	272	-41.247%
2026-09-01	40.5000	40.5000	40.5000	40.5000	+37.990%	1	273	-39.506%
2026-08-31	28.1000	29.3500	28.1000	29.3500	+11.597%	6	274	-16.525%
2026-08-20	25.0000	26.3000	22.6000	26.3000	-10.544%	10	274	-6.844%
2026-08-18	27.2000	29.4000	27.2000	29.4000	+38.614%	2	277	-16.667%
2026-08-17	18.4000	21.2100	18.3000	21.2100	-13.429%	37	277	+15.512%
2026-08-14	24.5000	24.8000	24.5000	24.5000	-8.033%	13	269	0.000%
2026-08-13	23.3000	26.6400	23.3000	26.6400	+8.735%	19	263	-8.033%
2026-08-12	23.5000	24.5000	23.5000	24.5000	-5.405%	2	268	0.000%
2026-08-10	26.0000	26.2000	25.8000	25.9000	-18.553%	41	268	-5.405%
2026-08-06	31.9500	31.9500	31.5000	31.8000	-9.659%	6	254	-22.956%
2026-08-05	33.5000	36.5000	33.5000	35.2000	+2.326%	22	252	-30.398%
2026-08-04	34.4000	34.4000	34.4000	34.4000	-16.098%	5	251	-28.779%
2026-07-28	41.2000	41.2000	41.0000	41.0000	-9.652%	4	256	-40.244%
2026-07-27	45.3800	45.3800	45.3800	45.3800	+8.048%	1	258	-46.011%
2026-07-24	42.6000	42.6000	42.0000	42.0000	+9.976%	7	259	-41.667%
2026-07-23	39.1000	39.1000	38.1900	38.1900	+2.386%	42	264	-35.847%
2026-07-22	37.6000	37.6000	37.3000	37.3000	-2.865%	4	254	-34.316%
2026-07-21	38.4000	38.4000	38.4000	38.4000	-10.698%	2	254	-36.198%
2026-07-20	40.0000	43.0000	40.0000	43.0000	+1.176%	11	254	-43.023%
2026-07-17	42.5000	42.5000	42.5000	42.5000	+8.696%	3	253	-42.353%
2026-07-16	38.7000	39.1000	38.7000	39.1000	+5.962%	8	253	-37.340%
2026-07-15	36.9000	36.9000	36.9000	36.9000	+11.145%	10	253	-33.604%
2026-07-14	33.4000	33.9000	33.1000	33.2000	-7.778%	17	243	-26.205%
2026-07-13	35.8000	36.0000	35.8000	36.0000	-2.386%	5	246	-31.944%
2026-07-10	36.8800	36.8800	36.8800	36.8800	+7.836%	1	251	-33.568%
2026-07-09	34.2000	34.2000	34.2000	34.2000	-10.471%	2	252	-28.363%
2026-07-08	40.1000	40.5400	38.0500	38.2000	-13.828%	4	254	-35.864%
2026-07-07	44.3300	44.3300	44.3300	44.3300	+20.136%	2	254	-44.733%
2026-07-06	35.3000	36.9000	35.3000	36.9000	-10.000%	16	252	-33.604%
2026-07-02	41.0000	41.0000	41.0000	41.0000	+14.206%	2	261	-40.244%
2026-07-01	36.5000	36.5000	35.0000	35.9000	+4.665%	16	261	-31.755%
2026-06-30	34.4000	36.3000	34.3000	34.3000	-8.289%	12	252	-28.571%
2026-06-29	39.0700	39.0700	37.3000	37.4000	-7.540%	34	243	-34.492%
2026-06-26	38.9000	40.6000	38.9000	40.4500	+42.983%	7	269	-39.431%
2026-06-25	27.2000	28.2900	27.1000	28.2900	-4.426%	8	267	-13.397%
2026-06-24	31.2000	31.2000	29.5000	29.6000	-2.632%	14	261	-17.230%
2026-06-23	28.2000	30.4000	28.2000	30.4000	+43.396%	3	252	-19.408%
2026-06-22	21.5500	21.5500	21.2000	21.2000	-7.018%	3	251	+15.566%
2026-06-18	23.2000	23.7000	22.7000	22.8000	-9.881%	17	250	+7.456%
2026-06-17	25.6000	25.7000	24.8000	25.3000	+7.203%	6	250	-3.162%
2026-06-15	24.5000	24.5000	23.6000	23.6000	-17.193%	8	244	+3.814%
2026-06-12	27.3000	28.5000	27.3000	28.5000	-23.284%	13	238	-14.035%
2026-06-10	31.9000	37.1500	31.9000	37.1500	+5.241%	4	241	-34.051%
2026-06-09	34.9000	35.3000	34.9000	35.3000	+12.063%	13	241	-30.595%
2026-06-08	30.9000	31.5000	30.9000	31.5000	+9.948%	3	231	-22.222%
2026-06-05	28.6500	28.6500	28.6500	28.6500	+3.318%	1	231	-14.485%
2026-06-02	30.2000	30.2000	27.7300	27.7300	-15.457%	7	231	-11.648%
2026-06-01	33.5000	33.7000	32.6000	32.8000	+8.251%	20	226	-25.305%
2026-05-29	28.2000	30.6000	28.2000	30.3000	+10.989%	13	223	-19.142%
2026-05-28	28.0000	28.0400	27.3000	27.3000	-6.186%	6	217	-10.256%
2026-05-27	29.8000	29.8000	29.0000	29.1000	+3.929%	18	215	-15.808%
2026-05-26	25.5000	29.4000	25.5000	28.0000	-16.418%	21	209	-12.500%
2026-05-22	33.5000	33.5000	33.5000	33.5000	-16.250%	39	209	-26.866%
2026-05-21	38.3000	40.0100	37.4000	40.0000	+15.607%	100	120	-38.750%
2026-05-20	39.0000	40.4000	34.6000	34.6000	+19.723%	19	120	-29.191%
2026-05-18	28.4000	28.9000	27.9000	28.9000	+2.120%	13	99	-15.225%
2026-05-15	28.6000	28.6000	28.2000	28.3000	+3.663%	7	99	-13.428%
2026-05-14	27.2000	27.3000	27.2000	27.3000	+6.433%	5	96	-10.256%
2026-05-13	26.0000	26.1000	25.5500	25.6500	-13.051%	152	69	-4.483%
2026-05-12	30.9000	30.9000	29.5000	29.5000	-8.979%	55	69	-16.949%
2026-05-06	32.4100	32.4100	32.4100	32.4100	-0.887%	1	69	-24.406%
2026-05-05	32.7000	32.7000	32.7000	32.7000	-8.146%	1	69	-25.076%
2026-05-04	36.2000	36.2000	35.6000	35.6000	+2.594%	2	68	-31.180%
2026-05-01	35.8000	35.8000	34.7000	34.7000	-2.254%	26	42	-29.395%
2026-04-30	35.6000	35.9400	35.5000	35.5000	-9.669%	20	42	-30.986%
2026-04-29	39.2000	39.3000	39.2000	39.3000	-3.202%	7	33	-37.659%
2026-04-28	40.9000	40.9000	40.6000	40.6000	+3.571%	2	28	-39.655%
2026-04-27	39.6000	39.6000	39.2000	39.2000	+17.506%	15	27	-37.500%
2026-04-24	33.3600	33.3600	33.3600	33.3600	-20.760%	1	15	-26.559%
2026-04-22	42.1000	42.1000	42.1000	42.1000	-3.551%	1	14	-41.805%
2026-04-21	44.2000	44.2000	43.5200	43.6500	+6.463%	5	9	-43.872%
2026-04-20	41.0000	41.0000	41.0000	41.0000	0.000%	9	9	-40.244%