Dark

ADI20270115C260
ADI Jan 15 2027 260.00 Call (ADI270115C00260000)
option OPRA

EOD

Sep 14, 2026

110.70+9.279%(+9.40)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	109.5000	110.7000	108.3000	110.7000	+9.279%	27	222	0.000%
2026-09-03	101.2800	101.3000	101.2800	101.3000	+0.099%	33	249	+9.279%
2026-09-01	101.2000	101.2000	101.2000	101.2000	-20.240%	1	282	+9.387%
2026-08-19	126.8800	126.8800	126.8800	126.8800	+5.426%	1	282	-12.752%
2026-08-18	120.3500	120.3500	120.3500	120.3500	-13.542%	1	282	-8.018%
2026-08-07	139.2000	139.2000	139.2000	139.2000	+4.898%	1	282	-20.474%
2026-07-22	132.7000	132.7000	132.7000	132.7000	-11.944%	1	283	-16.579%
2026-07-14	150.7000	150.7000	150.7000	150.7000	+13.659%	1	284	-26.543%
2026-07-07	132.5900	132.5900	132.5900	132.5900	-18.851%	1	284	-16.510%
2026-06-08	165.0000	165.0000	163.3900	163.3900	+14.579%	6	284	-32.248%
2026-05-21	142.6000	142.6000	142.6000	142.6000	-13.576%	1	288	-22.370%
2026-05-19	165.0000	165.0000	165.0000	165.0000	-7.511%	2	289	-32.909%
2026-05-14	178.4000	178.4000	178.4000	178.4000	-1.740%	1	289	-37.948%
2026-05-13	181.5600	181.5600	181.5600	181.5600	+9.605%	1	290	-39.028%
2026-05-12	165.6500	165.6500	165.6500	165.6500	-2.519%	1	290	-33.172%
2026-05-11	169.9300	169.9300	169.9300	169.9300	+17.762%	1	290	-34.856%
2026-04-29	144.3000	144.3000	144.3000	144.3000	+1.277%	1	291	-23.285%
2026-04-27	142.4800	142.4800	142.4800	142.4800	-8.137%	33	290	-22.305%
2026-04-24	155.1000	155.1000	155.1000	155.1000	+19.935%	1	257	-28.627%
2026-04-21	129.3300	129.3300	127.9000	129.3200	+2.798%	27	231	-14.398%
2026-04-20	125.8000	125.8000	125.8000	125.8000	+19.525%	2	231	-12.003%
2026-04-13	105.2500	105.2500	105.2500	105.2500	+38.487%	1	231	+5.178%
2026-03-20	76.0000	76.0000	76.0000	76.0000	+9.510%	2	232	+45.658%
2026-03-19	69.4000	69.4000	69.4000	69.4000	-11.253%	1	234	+59.510%
2026-03-18	78.2000	78.2000	78.2000	78.2000	+3.166%	1	235	+41.560%
2026-03-13	75.8000	75.8000	75.8000	75.8000	-29.554%	1	236	+46.042%
2026-03-02	107.6000	107.6000	107.6000	107.6000	-0.555%	1	236	+2.881%
2026-02-20	108.2000	108.2000	108.2000	108.2000	+0.558%	1	236	+2.311%
2026-02-18	107.6000	107.6000	107.6000	107.6000	+6.010%	2	236	+2.881%
2026-02-12	101.5000	101.5000	101.5000	101.5000	+23.780%	1	236	+9.064%
2026-02-09	82.0000	82.0000	82.0000	82.0000	-3.643%	2	237	+35.000%
2026-02-06	85.1000	85.1000	85.1000	85.1000	+12.715%	1	239	+30.082%
2026-02-02	75.5000	75.5000	75.5000	75.5000	-3.453%	2	240	+46.623%
2026-01-30	78.2000	78.2000	78.2000	78.2000	+73.778%	1	240	+41.560%
2026-01-02	45.4000	45.9000	45.0000	45.0000	-10.180%	13	241	+146.000%
2025-12-09	51.5800	51.5800	50.1000	50.1000	+13.220%	5	246	+120.958%
2025-12-02	44.2500	44.2500	44.2500	44.2500	+6.884%	1	245	+150.169%
2025-11-28	41.4000	41.4000	41.4000	41.4000	+45.263%	1	246	+167.391%
2025-11-12	28.5000	28.5000	28.5000	28.5000	+5.556%	1	246	+288.421%
2025-11-05	27.0000	27.0000	27.0000	27.0000	+7.871%	1	246	+310.000%
2025-11-03	25.0300	25.0300	25.0300	25.0300	-10.319%	2	244	+342.269%
2025-10-27	27.9100	27.9100	27.9100	27.9100	-11.705%	1	243	+296.632%
2025-10-20	31.6100	31.6100	31.6100	31.6100	+14.945%	1	243	+250.206%
2025-10-15	26.8000	27.5000	26.8000	27.5000	+12.797%	42	244	+302.545%
2025-10-09	24.3800	24.3800	24.3800	24.3800	-17.356%	3	244	+354.061%
2025-09-19	29.5000	29.5000	29.5000	29.5000	+0.374%	1	246	+275.254%
2025-09-15	29.3900	29.3900	29.3900	29.3900	+7.735%	5	246	+276.659%
2025-09-04	27.2800	27.2800	27.2800	27.2800	-11.715%	1	251	+305.792%
2025-09-02	30.9000	30.9000	30.9000	30.9000	-9.965%	3	252	+258.252%
2025-08-25	34.3200	34.3200	34.3200	34.3200	+34.588%	3	249	+222.552%
2025-08-14	25.5000	25.5000	25.5000	25.5000	+18.001%	1	252	+334.118%
2025-07-24	21.6100	21.6100	21.6100	21.6100	-34.910%	1	252	+412.263%
2025-07-10	33.2000	33.2000	33.2000	33.2000	+3.750%	2	252	+233.434%
2025-07-09	31.9000	32.0000	31.9000	32.0000	-8.910%	4	254	+245.938%
2025-07-03	35.1300	35.1300	35.1300	35.1300	+20.226%	1	254	+215.115%
2025-06-27	29.8000	29.8000	29.1000	29.2200	+1.812%	13	256	+278.850%
2025-06-18	28.3000	28.7000	28.3000	28.7000	+2.244%	2	253	+285.714%
2025-06-17	28.0700	28.0700	28.0700	28.0700	-1.853%	1	253	+294.371%
2025-06-11	28.6000	28.6000	28.6000	28.6000	+4.609%	1	254	+287.063%
2025-06-09	27.0500	27.3400	27.0500	27.3400	+0.515%	2	255	+304.901%
2025-05-19	26.8000	27.2000	26.8000	27.2000	-1.805%	4	255	+306.985%
2025-05-14	27.7000	27.7000	27.7000	27.7000	+0.727%	3	258	+299.639%
2025-05-13	27.5000	27.5000	27.5000	27.5000	+80.446%	1	255	+302.545%
2025-05-07	15.2500	15.2500	15.2400	15.2400	+11.485%	3	255	+626.378%
2025-04-29	13.6700	13.6700	13.6700	13.6700	-9.230%	3	252	+709.802%
2025-04-24	15.0600	15.0600	15.0600	15.0600	+63.696%	3	249	+635.060%
2025-04-21	9.2000	9.2000	9.2000	9.2000	-13.208%	3	246	+1,103.261%
2025-04-16	9.8900	10.6000	9.8900	10.6000	+4.950%	3	246	+944.340%
2025-04-11	9.5300	10.1000	9.5300	10.1000	-32.667%	58	244	+996.040%
2025-04-09	15.0000	15.0000	15.0000	15.0000	+54.639%	1	225	+638.000%
2025-04-08	9.7000	9.7000	9.7000	9.7000	+39.568%	3	226	+1,041.237%
2025-04-07	7.0900	7.0900	6.9500	6.9500	-22.172%	6	223	+1,492.806%
2025-04-04	8.6900	8.9300	8.6200	8.9300	-13.301%	242	229	+1,139.642%
2025-04-03	12.2300	12.2300	10.3000	10.3000	-29.932%	124	268	+974.757%
2025-04-02	14.7000	14.7000	14.7000	14.7000	-27.586%	3	149	+653.061%
2025-03-26	20.3000	20.3000	20.3000	20.3000	+2.010%	3	149	+445.320%
2025-03-25	19.9000	19.9000	19.9000	19.9000	+18.452%	1	146	+456.281%
2025-03-21	16.8000	16.8000	16.8000	16.8000	-15.663%	2	147	+558.929%
2025-03-18	19.9200	19.9200	19.9200	19.9200	-3.395%	3	148	+455.723%
2025-03-17	20.6200	20.6200	20.6200	20.6200	+7.789%	3	145	+436.857%
2025-03-13	19.1300	19.1300	19.1300	19.1300	-12.328%	1	141	+478.672%
2025-03-12	21.8200	21.8200	21.8200	21.8200	-3.237%	4	141	+407.333%
2025-03-11	22.5500	22.5500	22.5500	22.5500	-8.333%	3	145	+390.909%
2025-03-10	24.6000	24.6000	24.6000	24.6000	-7.170%	3	142	+350.000%
2025-03-07	26.5000	26.5000	26.5000	26.5000	-5.018%	2	139	+317.736%
2025-03-04	27.9000	27.9000	27.9000	27.9000	-7.340%	3	139	+296.774%
2025-02-27	30.1100	30.1100	30.1100	30.1100	-5.314%	3	130	+267.652%
2025-02-25	31.8000	31.8000	31.8000	31.8000	-12.493%	3	130	+248.113%
2025-02-21	36.3400	36.3400	36.3400	36.3400	+0.498%	6	130	+204.623%
2025-02-20	36.1600	36.1600	36.1600	36.1600	+55.326%	3	127	+206.139%
2025-02-18	23.2800	23.2800	23.2800	23.2800	+38.571%	3	124	+375.515%
2025-02-12	16.8000	16.8000	16.8000	16.8000	-6.145%	3	121	+558.929%
2025-02-10	17.9000	17.9000	17.9000	17.9000	-8.205%	3	118	+518.436%
2025-02-06	19.5000	19.5000	19.5000	19.5000	+11.429%	3	115	+467.692%
2025-02-05	17.5000	17.5000	17.5000	17.5000	-8.136%	3	112	+532.571%
2025-02-04	19.2000	19.3500	18.9000	19.0500	+3.702%	4	109	+481.102%
2025-02-03	18.3700	18.3700	18.3700	18.3700	-11.384%	3	109	+502.613%
2025-01-31	20.8800	20.8800	20.7300	20.7300	+3.754%	6	106	+434.009%
2025-01-30	20.0200	20.0200	19.9800	19.9800	+2.462%	3	100	+454.054%
2025-01-29	19.5000	19.5000	19.5000	19.5000	-2.500%	3	100	+467.692%
2025-01-28	20.0000	20.0000	20.0000	20.0000	-9.091%	3	97	+453.500%
2025-01-27	23.2000	23.2000	22.0000	22.0000	-9.836%	12	94	+403.182%
2025-01-24	24.5000	24.6000	24.4000	24.4000	-12.545%	48	82	+353.689%
2025-01-23	25.8000	28.4000	25.8000	27.9000	+5.682%	42	58	+296.774%
2025-01-22	26.5000	26.5700	26.4000	26.4000	+7.755%	3	16	+319.318%
2025-01-21	24.5000	24.5000	24.5000	24.5000	-0.810%	3	7	+351.837%
2025-01-17	24.8000	24.9900	24.7000	24.7000	+7.813%	6	7	+348.178%
2025-01-14	22.9100	22.9100	22.9100	22.9100	-34.355%	4	7	+383.195%
2024-10-17	34.9000	34.9000	34.9000	34.9000	+5.918%	1	3	+217.192%
2024-10-07	33.4100	33.4100	32.9500	32.9500	-3.088%	4	3	+235.964%
2024-09-20	34.0000	34.0000	34.0000	34.0000	0.000%	2	1	+225.588%