Dark

ADI20260918P400
ADI Sep 18 2026 400.00 Put (ADI260918P00400000)
option OPRA

Expired

Sep 17, 2026

34.50+0.583%(+0.20)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.5000	34.5000	34.5000	34.5000	+0.583%	69	42	0.000%
2026-09-16	34.3000	34.3000	34.3000	34.3000	-10.607%	5	46	+0.583%
2026-09-15	37.8000	38.3700	37.8000	38.3700	+6.821%	3	144	-10.086%
2026-09-14	35.9200	35.9200	35.9200	35.9200	-5.474%	1	225	-3.953%
2026-09-08	37.3700	38.0000	37.3700	38.0000	-15.649%	6	361	-9.211%
2026-09-03	44.5000	45.0500	44.5000	45.0500	-2.044%	2	364	-23.418%
2026-09-02	42.8800	45.9900	42.8800	45.9900	+0.087%	2	365	-24.984%
2026-09-01	45.9500	45.9500	45.9500	45.9500	+23.854%	4	369	-24.918%
2026-08-31	37.1000	37.1000	37.1000	37.1000	+30.175%	1	373	-7.008%
2026-08-26	28.5000	28.5000	28.5000	28.5000	-10.095%	2	373	+21.053%
2026-08-21	31.7000	31.7000	31.7000	31.7000	-1.553%	1	375	+8.833%
2026-08-20	31.5000	32.2000	29.5000	32.2000	-9.930%	9	374	+7.143%
2026-08-19	35.7500	35.7500	35.7500	35.7500	+33.445%	2	379	-3.497%
2026-08-17	23.6000	26.7900	23.2000	26.7900	-14.135%	45	379	+28.779%
2026-08-14	30.5000	31.7000	30.5000	31.2000	+2.598%	22	390	+10.577%
2026-08-13	29.7000	30.4100	29.2000	30.4100	+3.788%	23	375	+13.450%
2026-08-12	29.3000	29.3000	29.3000	29.3000	+4.643%	1	368	+17.747%
2026-08-11	28.0000	28.0000	28.0000	28.0000	-13.043%	3	369	+23.214%
2026-08-10	32.2000	32.2000	32.2000	32.2000	-0.371%	1	367	+7.143%
2026-08-07	31.2000	32.3200	31.2000	32.3200	-18.384%	5	367	+6.745%
2026-08-05	39.6000	39.6000	39.6000	39.6000	-2.101%	76	369	-12.879%
2026-08-04	41.2700	41.2700	40.4500	40.4500	-17.785%	3	300	-14.710%
2026-07-30	50.5800	50.7200	49.2000	49.2000	+3.145%	14	298	-29.878%
2026-07-28	47.7000	47.7000	47.7000	47.7000	+5.298%	7	298	-27.673%
2026-07-23	44.7500	45.3000	44.7500	45.3000	+5.398%	4	296	-23.841%
2026-07-22	42.9800	42.9800	42.9800	42.9800	-0.278%	1	294	-19.730%
2026-07-21	43.1000	43.1000	43.1000	43.1000	-7.906%	3	294	-19.954%
2026-07-20	45.8000	47.2000	45.8000	46.8000	+14.706%	10	293	-26.282%
2026-07-15	41.4000	41.4000	40.8000	40.8000	+6.527%	2	286	-15.441%
2026-07-14	38.5000	38.5000	38.3000	38.3000	-9.242%	4	285	-9.922%
2026-07-13	42.4000	42.4000	42.2000	42.2000	+10.674%	14	283	-18.246%
2026-07-10	39.3000	39.6000	38.1300	38.1300	-1.979%	5	270	-9.520%
2026-07-09	40.5000	40.5000	38.9000	38.9000	-9.954%	4	268	-11.311%
2026-07-08	44.9000	44.9000	42.7000	43.2000	-13.600%	6	270	-20.139%
2026-07-07	49.4900	50.0000	49.4900	50.0000	+18.203%	3	270	-31.000%
2026-07-06	41.0000	42.3000	41.0000	42.3000	-11.948%	9	270	-18.440%
2026-07-02	46.8000	48.0400	46.8000	48.0400	+16.886%	5	263	-28.185%
2026-07-01	41.3800	41.3800	41.1000	41.1000	+2.494%	6	263	-16.058%
2026-06-30	38.1000	40.4000	38.1000	40.1000	-4.751%	10	261	-13.965%
2026-06-29	43.5000	43.5000	41.2400	42.1000	-8.874%	10	260	-18.052%
2026-06-26	44.0000	46.2000	44.0000	46.2000	+45.741%	8	253	-25.325%
2026-06-25	30.6000	31.8000	29.9300	31.7000	-10.704%	14	247	+8.833%
2026-06-24	35.5000	35.8000	34.7000	35.5000	-0.893%	12	241	-2.817%
2026-06-23	34.3000	36.2000	34.3000	35.8200	+46.204%	31	233	-3.685%
2026-06-22	25.3700	26.1000	24.5000	24.5000	-7.895%	59	226	+40.816%
2026-06-18	26.7000	26.9000	26.5000	26.6000	-9.524%	17	206	+29.699%
2026-06-17	29.3000	29.5000	29.3000	29.4000	-9.816%	4	206	+17.347%
2026-06-12	33.7000	34.0000	31.3000	32.6000	-16.624%	72	200	+5.828%
2026-06-11	39.1000	39.1000	39.1000	39.1000	-8.645%	40	206	-11.765%
2026-06-10	39.9000	42.8000	39.9000	42.8000	+3.632%	4	182	-19.393%
2026-06-09	41.3000	41.3000	41.3000	41.3000	+12.842%	1	181	-16.465%
2026-06-08	35.5000	36.6000	35.5000	36.6000	-4.439%	4	180	-5.738%
2026-06-05	33.1500	38.3000	33.1500	38.3000	+29.831%	9	179	-9.922%
2026-06-04	29.9900	29.9900	29.1000	29.5000	+5.357%	23	174	+16.949%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-15.023%	2	155	+23.214%
2026-06-02	33.5000	33.5000	32.9500	32.9500	-11.898%	5	156	+4.704%
2026-06-01	37.7000	37.9000	37.4000	37.4000	+6.250%	14	155	-7.754%
2026-05-29	35.1000	35.2000	34.1000	35.2000	+8.978%	12	141	-1.989%
2026-05-28	36.2000	36.2000	32.2400	32.3000	-1.824%	5	141	+6.811%
2026-05-27	31.3000	33.6000	31.3000	32.9000	+6.129%	7	139	+4.863%
2026-05-26	31.0000	31.0000	31.0000	31.0000	-21.120%	1	138	+11.290%
2026-05-22	39.1000	39.3000	38.8000	39.3000	-11.486%	39	172	-12.214%
2026-05-21	44.4000	44.4000	44.4000	44.4000	+12.065%	4	172	-22.297%
2026-05-20	41.4400	42.8000	39.6200	39.6200	+20.061%	42	172	-12.923%
2026-05-18	33.1000	33.4000	32.6000	33.0000	+0.917%	38	171	+4.545%
2026-05-15	32.9000	32.9000	32.7000	32.7000	+3.481%	7	171	+5.505%
2026-05-14	31.5000	31.6000	31.5000	31.6000	-10.734%	4	170	+9.177%
2026-05-12	35.4000	35.4000	35.4000	35.4000	+7.927%	1	173	-2.542%
2026-05-11	32.8000	32.8000	32.8000	32.8000	0.000%	1	173	+5.183%
2026-05-08	32.9000	33.0000	32.8000	32.8000	-9.141%	15	173	+5.183%
2026-05-07	35.9000	36.6000	35.8000	36.1000	-3.476%	42	160	-4.432%
2026-05-05	37.0000	37.4000	37.0000	37.4000	-7.882%	5	119	-7.754%
2026-05-04	41.5000	41.5000	40.4000	40.6000	+2.010%	18	114	-15.025%
2026-05-01	40.6000	40.6000	39.6000	39.8000	+0.252%	13	83	-13.317%
2026-04-30	40.8000	40.9000	39.3000	39.7000	-10.987%	20	83	-13.098%
2026-04-29	41.7000	44.7000	41.7000	44.6000	-2.620%	29	64	-22.646%
2026-04-28	45.3000	46.6500	45.3000	45.8000	+1.552%	8	40	-24.672%
2026-04-27	44.1000	45.3000	43.9000	45.1000	+15.760%	26	34	-23.503%
2026-04-23	39.0000	39.0000	37.9000	38.9600	-21.452%	13	17	-11.448%
2026-04-21	46.8400	49.6000	46.8300	49.6000	+6.897%	7	1	-30.444%
2026-04-20	46.4000	46.4000	46.4000	46.4000	0.000%	1	1	-25.647%