Dark

ADI20261218C400
ADI Dec 18 2026 400.00 Call (ADI261218C00400000)
option OPRA

EOD

Sep 17, 2026

15.18-10.178%(-1.72)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.0700	17.0700	15.1800	15.1800	-10.178%	12	213	0.000%
2026-09-16	16.9000	16.9000	16.9000	16.9000	+10.458%	1	210	-10.178%
2026-09-15	15.3000	15.3000	15.3000	15.3000	-7.441%	1	211	-0.784%
2026-09-14	16.5300	16.5300	16.5300	16.5300	-26.533%	1	210	-8.167%
2026-09-11	19.6700	23.1000	19.6700	22.5000	+30.814%	9	209	-32.533%
2026-09-09	17.2000	17.2000	17.2000	17.2000	+1.775%	2	214	-11.744%
2026-09-08	16.9000	16.9000	16.9000	16.9000	+4.969%	15	212	-10.178%
2026-09-04	16.1000	16.1000	16.1000	16.1000	+30.788%	1	197	-5.714%
2026-09-03	12.3100	12.3100	12.3100	12.3100	-15.103%	1	197	+23.314%
2026-09-02	13.6700	14.5000	13.6400	14.5000	+11.538%	17	196	+4.690%
2026-09-01	13.3500	13.3500	12.5000	13.0000	-21.687%	20	189	+16.769%
2026-08-31	16.6000	16.6000	16.6000	16.6000	-7.159%	1	185	-8.554%
2026-08-28	17.8800	17.8800	17.8800	17.8800	-29.048%	1	184	-15.101%
2026-08-21	24.5000	25.2000	24.5000	25.2000	-11.888%	2	183	-39.762%
2026-08-20	28.9000	28.9000	28.6000	28.6000	-1.481%	4	182	-46.923%
2026-08-19	29.0300	29.0300	29.0300	29.0300	-0.343%	1	181	-47.709%
2026-08-18	33.8000	33.8000	29.1300	29.1300	-20.192%	3	180	-47.889%
2026-08-13	36.5000	36.5000	36.5000	36.5000	+2.241%	1	178	-58.411%
2026-08-12	37.5000	37.5000	35.7000	35.7000	-6.053%	4	178	-57.479%
2026-08-11	42.0000	42.0000	38.0000	38.0000	-5.473%	12	177	-60.053%
2026-08-10	40.2000	40.2000	40.2000	40.2000	-9.459%	1	181	-62.239%
2026-08-07	44.4000	44.4000	44.4000	44.4000	+13.846%	5	180	-65.811%
2026-08-06	39.0000	39.0000	39.0000	39.0000	-0.256%	2	176	-61.077%
2026-08-05	39.5300	39.5300	38.9700	39.1000	-3.695%	8	176	-61.176%
2026-08-04	39.2000	40.6000	39.2000	40.6000	+18.367%	12	175	-62.611%
2026-07-31	34.3000	34.3000	34.3000	34.3000	+4.893%	2	165	-55.743%
2026-07-29	32.8000	33.0600	32.7000	32.7000	-13.492%	6	164	-53.578%
2026-07-28	36.0000	37.8000	36.0000	37.8000	+5.882%	10	163	-59.841%
2026-07-27	35.7000	35.7000	35.7000	35.7000	-8.462%	1	163	-57.479%
2026-07-24	39.1000	39.1000	39.0000	39.0000	-9.091%	3	163	-61.077%
2026-07-23	42.9000	42.9000	42.9000	42.9000	-4.730%	1	163	-64.615%
2026-07-20	45.7800	45.8500	45.0300	45.0300	-17.753%	4	162	-66.289%
2026-07-14	54.7500	54.7500	54.7500	54.7500	+9.391%	1	162	-72.274%
2026-07-13	49.0500	50.0500	49.0500	50.0500	-3.378%	2	162	-69.670%
2026-07-08	47.9000	51.8000	47.9000	51.8000	-5.302%	11	161	-70.695%
2026-07-06	54.7000	54.7000	54.7000	54.7000	+21.556%	10	167	-72.249%
2026-07-02	45.0000	45.0000	45.0000	45.0000	-18.773%	26	157	-66.267%
2026-07-01	55.4500	55.4500	55.4000	55.4000	-4.565%	2	157	-72.599%
2026-06-30	57.1700	58.0500	57.1700	58.0500	+5.354%	2	157	-73.850%
2026-06-29	56.6500	56.6500	55.1000	55.1000	+2.037%	3	157	-72.450%
2026-06-26	54.0000	54.0000	54.0000	54.0000	-31.411%	1	156	-71.889%
2026-06-25	78.7300	78.7300	78.7300	78.7300	+16.035%	2	156	-80.719%
2026-06-24	67.8500	67.8500	67.8500	67.8500	+5.685%	1	156	-77.627%
2026-06-23	66.9000	67.3000	64.2000	64.2000	-15.415%	26	156	-76.355%
2026-06-17	75.9000	75.9000	75.9000	75.9000	+1.606%	1	161	-80.000%
2026-06-16	74.7000	74.7000	74.7000	74.7000	+44.767%	1	162	-79.679%
2026-06-09	51.5300	52.7000	51.5300	51.6000	-21.293%	7	162	-70.581%
2026-06-08	65.5600	65.5600	65.5600	65.5600	+4.545%	3	169	-76.846%
2026-06-05	65.2600	65.2600	62.5800	62.7100	-9.770%	77	172	-75.793%
2026-06-02	69.5000	69.5000	69.5000	69.5000	+15.756%	3	158	-78.158%
2026-06-01	60.0400	60.0400	60.0400	60.0400	-6.494%	3	162	-74.717%
2026-05-29	64.2100	64.2100	64.2100	64.2100	-4.874%	12	159	-76.359%
2026-05-26	67.5000	67.5000	67.5000	67.5000	+35.271%	1	147	-77.511%
2026-05-21	49.0000	49.9000	46.3000	49.9000	-0.992%	56	147	-69.579%
2026-05-20	50.8000	51.1000	50.4000	50.4000	-26.240%	6	143	-69.881%
2026-05-19	63.8900	68.3300	63.8900	68.3300	-3.828%	3	141	-77.784%
2026-05-15	71.0500	71.0500	71.0500	71.0500	+19.012%	1	141	-78.635%
2026-05-12	59.7000	59.7000	59.7000	59.7000	-10.896%	1	141	-74.573%
2026-05-11	67.0000	67.0000	67.0000	67.0000	-0.298%	1	142	-77.343%
2026-05-08	67.2000	67.2000	67.2000	67.2000	+3.464%	1	141	-77.411%
2026-05-06	63.0400	64.9500	63.0400	64.9500	+19.503%	11	141	-76.628%
2026-05-05	54.3500	54.3500	54.3500	54.3500	+0.092%	2	141	-72.070%
2026-05-04	54.3000	54.3000	54.3000	54.3000	+2.125%	1	141	-72.044%
2026-05-01	53.1700	53.1700	53.1700	53.1700	-6.719%	2	142	-71.450%
2026-04-30	52.8000	57.0000	52.8000	57.0000	+13.795%	51	142	-73.368%
2026-04-29	49.8000	50.0900	49.8000	50.0900	+0.582%	11	91	-69.695%
2026-04-28	49.8000	49.8000	49.8000	49.8000	-15.017%	1	90	-69.518%
2026-04-24	58.6000	58.6000	58.6000	58.6000	+47.236%	4	89	-74.096%
2026-04-21	41.2500	41.2500	39.8000	39.8000	-9.132%	18	72	-61.859%
2026-04-20	41.5000	43.8000	41.5000	43.8000	+80.768%	5	72	-65.342%
2026-04-08	24.2300	24.2300	24.2300	24.2300	+34.611%	1	74	-37.350%
2026-04-07	17.8000	18.0000	17.8000	18.0000	-1.099%	3	75	-15.667%
2026-04-06	18.2000	18.2000	18.2000	18.2000	+2.247%	2	75	-16.593%
2026-03-09	16.0000	17.8000	15.4000	17.8000	-3.261%	10	73	-14.719%
2026-03-06	18.4000	18.4000	18.4000	18.4000	-40.163%	3	80	-17.500%
2026-02-26	30.7500	30.7500	30.7500	30.7500	-11.127%	8	80	-50.634%
2026-02-25	34.6000	34.6000	34.6000	34.6000	+2.519%	2	88	-56.127%
2026-02-24	33.7500	33.7500	33.7500	33.7500	+8.277%	8	88	-55.022%
2026-02-23	31.0700	31.5800	31.0700	31.1700	+0.678%	9	80	-51.299%
2026-02-20	30.9600	30.9600	30.9600	30.9600	+9.399%	2	80	-50.969%
2026-02-19	27.6000	28.3000	27.6000	28.3000	-7.091%	3	78	-46.360%
2026-02-18	30.8500	30.8500	30.4600	30.4600	+22.773%	8	79	-50.164%
2026-02-13	24.8100	24.8100	24.8100	24.8100	+11.306%	1	76	-38.815%
2026-02-11	21.3500	22.5000	21.3500	22.2900	+23.696%	27	76	-31.898%
2026-02-09	17.7000	18.0200	17.7000	18.0200	-5.158%	2	62	-15.760%
2026-02-05	17.6000	19.0000	17.6000	19.0000	+4.857%	5	60	-20.105%
2026-02-04	18.1200	18.1200	18.1200	18.1200	+22.020%	2	58	-16.225%
2026-01-30	14.8500	14.8500	14.8500	14.8500	-4.194%	2	56	+2.222%
2026-01-28	15.5000	15.5000	15.5000	15.5000	+19.139%	1	56	-2.065%
2026-01-09	13.0100	13.0100	13.0100	13.0100	+53.964%	5	55	+16.679%
2025-12-05	8.4500	8.4500	8.4500	8.4500	0.000%	50	50	+79.645%