Dark

ADI20270115C280
ADI Jan 15 2027 280.00 Call (ADI270115C00280000)
option OPRA

Inactive

Jul 22, 2026

117.20-1.694%(-2.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	117.2000	117.2000	117.2000	117.2000	-1.694%	1	361	0.000%
2026-07-02	119.2200	119.2200	119.2200	119.2200	-14.721%	1	362	-1.694%
2026-06-26	139.8000	139.8000	139.8000	139.8000	-10.327%	1	362	-16.166%
2026-06-25	155.9000	155.9000	155.9000	155.9000	-4.823%	1	363	-24.824%
2026-06-15	163.8000	163.8000	163.8000	163.8000	+18.635%	1	363	-28.449%
2026-06-11	138.0700	138.0700	138.0700	138.0700	-4.779%	1	364	-15.116%
2026-05-29	151.1400	151.1400	145.0000	145.0000	-9.747%	2	365	-19.172%
2026-05-14	160.6600	160.6600	160.6600	160.6600	+7.970%	1	366	-27.051%
2026-05-12	148.8000	148.8000	148.8000	148.8000	+16.935%	1	367	-21.237%
2026-04-29	127.2500	127.2500	127.2500	127.2500	+31.593%	1	367	-7.898%
2026-04-16	96.7000	96.7000	96.7000	96.7000	+9.019%	1	367	+21.200%
2026-04-14	88.7000	88.7000	88.7000	88.7000	+27.810%	3	368	+32.131%
2026-03-26	69.4000	69.4000	69.4000	69.4000	-25.054%	1	365	+68.876%
2026-03-02	92.6000	92.6000	92.6000	92.6000	+11.432%	1	366	+26.566%
2026-02-17	83.1000	83.1000	83.1000	83.1000	+3.191%	1	367	+41.035%
2026-02-11	80.5300	80.5300	80.5300	80.5300	+14.389%	8	368	+45.536%
2026-02-09	69.9500	70.4000	69.9500	70.4000	+10.000%	4	368	+66.477%
2026-02-04	64.0000	64.0000	64.0000	64.0000	0.000%	1	368	+83.125%
2026-01-28	64.0000	64.0000	64.0000	64.0000	+13.475%	1	368	+83.125%
2026-01-27	56.4000	56.4000	56.4000	56.4000	+1.989%	1	367	+107.801%
2026-01-23	55.3000	55.3000	55.3000	55.3000	-7.649%	1	367	+111.935%
2026-01-22	59.8800	59.8800	59.8800	59.8800	+8.675%	1	367	+95.725%
2026-01-16	60.1000	60.1000	55.1000	55.1000	+1.848%	4	367	+112.704%
2026-01-15	54.1000	54.1000	54.1000	54.1000	+5.664%	5	367	+116.636%
2026-01-12	51.2000	51.2000	51.2000	51.2000	+6.889%	5	362	+128.906%
2026-01-08	47.9000	47.9000	47.9000	47.9000	+15.700%	5	357	+144.676%
2026-01-06	41.4000	41.4000	41.4000	41.4000	+7.254%	5	352	+183.092%
2026-01-05	38.9000	38.9000	38.6000	38.6000	+5.148%	10	347	+203.627%
2026-01-02	36.7100	36.7100	36.7100	36.7100	-3.901%	5	337	+219.259%
2025-12-30	38.2000	38.2000	38.2000	38.2000	0.000%	5	332	+206.806%
2025-12-24	39.6600	39.6600	38.2000	38.2000	+0.157%	3	327	+206.806%
2025-12-23	38.1400	38.1400	38.1400	38.1400	-3.223%	1	327	+207.289%
2025-12-22	39.5100	39.5100	39.4100	39.4100	-8.561%	5	323	+197.386%
2025-12-15	43.1000	43.1000	43.1000	43.1000	-1.283%	5	323	+171.926%
2025-12-12	43.6600	43.6600	43.6600	43.6600	+2.729%	1	318	+168.438%
2025-12-11	42.5000	42.5000	42.5000	42.5000	+0.544%	1	319	+175.765%
2025-12-10	42.2700	42.2700	40.5000	42.2700	-3.162%	29	319	+177.265%
2025-12-05	42.2000	44.0000	42.2000	43.6500	+11.923%	7	290	+168.499%
2025-12-04	39.0000	39.0000	39.0000	39.0000	+15.727%	2	284	+200.513%
2025-12-01	33.6000	33.7000	33.6000	33.7000	+13.813%	18	283	+247.774%
2025-11-26	26.2900	29.6100	26.2900	29.6100	+46.078%	15	278	+295.812%
2025-11-24	20.2700	20.2900	20.2000	20.2700	+17.168%	14	278	+478.194%
2025-11-19	17.3000	17.3000	17.3000	17.3000	-16.019%	5	278	+577.457%
2025-10-24	20.6000	20.6000	20.6000	20.6000	-6.998%	4	273	+468.932%
2025-10-23	21.6800	22.1800	21.6800	22.1500	-7.747%	9	273	+429.120%
2025-10-21	24.1200	24.1200	24.0100	24.0100	+12.723%	4	273	+388.130%
2025-10-16	21.4000	21.4000	21.3000	21.3000	+8.951%	52	273	+450.235%
2025-10-14	19.5200	19.5500	19.5200	19.5500	+11.523%	14	243	+499.488%
2025-10-13	17.5300	17.5300	17.5300	17.5300	-7.640%	8	229	+568.568%
2025-10-08	17.3700	18.9800	17.3700	18.9800	+8.457%	6	229	+517.492%
2025-10-07	18.1000	18.1000	17.5000	17.5000	-16.148%	9	225	+569.714%
2025-10-06	20.8700	20.8700	20.8700	20.8700	+5.404%	4	225	+461.572%
2025-10-01	20.0000	20.0000	19.5000	19.8000	-13.876%	105	225	+491.919%
2025-09-23	24.0000	24.0000	22.9900	22.9900	-1.752%	5	120	+409.787%
2025-09-22	23.4000	23.4000	23.4000	23.4000	+7.241%	6	117	+400.855%
2025-09-19	21.8200	21.8200	21.8200	21.8200	-11.301%	1	111	+437.122%
2025-09-18	24.6000	24.6000	24.6000	24.6000	+7.424%	1	111	+376.423%
2025-09-05	22.9000	22.9000	22.9000	22.9000	-8.400%	1	111	+411.790%
2025-08-29	25.0000	25.0000	25.0000	25.0000	+9.075%	1	110	+368.800%
2025-08-21	22.9200	22.9200	22.9200	22.9200	-1.673%	1	110	+411.344%
2025-07-18	24.2000	24.2000	23.3100	23.3100	-6.760%	3	110	+402.789%
2025-07-15	25.0000	25.0000	25.0000	25.0000	-0.794%	4	109	+368.800%
2025-07-08	25.2000	25.2000	25.2000	25.2000	+1.205%	4	105	+365.079%
2025-07-07	24.9000	24.9000	24.9000	24.9000	+11.459%	2	105	+370.683%
2025-06-30	22.3400	22.3400	22.3400	22.3400	+7.404%	4	105	+424.620%
2025-06-23	20.8000	20.8000	20.8000	20.8000	+1.961%	4	101	+463.462%
2025-06-16	20.4000	20.4000	20.4000	20.4000	-11.497%	4	97	+474.510%
2025-06-11	23.0500	23.0500	23.0500	23.0500	+16.414%	1	93	+408.460%
2025-06-09	19.7000	19.8000	19.7000	19.8000	+20.732%	18	93	+491.919%
2025-05-29	16.4200	16.4200	16.4000	16.4000	-2.959%	4	75	+614.634%
2025-05-28	16.9000	16.9000	16.9000	16.9000	+19.014%	2	74	+593.491%
2025-05-23	14.2000	14.2000	14.2000	14.2000	-32.606%	8	75	+725.352%
2025-05-16	21.0700	21.0700	21.0700	21.0700	+223.656%	8	75	+456.241%
2025-04-09	6.5100	6.5100	6.5100	6.5100	-21.566%	1	75	+1,700.307%
2025-04-03	8.9300	8.9300	8.3000	8.3000	-45.431%	114	76	+1,312.048%
2025-03-14	14.8900	15.2100	14.8900	15.2100	-26.522%	4	116	+670.546%
2025-03-07	20.7000	20.7000	20.7000	20.7000	-6.757%	14	115	+466.184%
2025-03-04	22.2000	22.2000	22.2000	22.2000	-16.510%	1	115	+427.928%
2025-02-19	26.7000	26.7000	26.5900	26.5900	+99.925%	2	115	+340.767%
2025-02-11	13.4000	13.4000	13.3000	13.3000	-7.639%	40	114	+781.203%
2025-02-04	13.7500	14.4000	13.5000	14.4000	+6.667%	36	74	+713.889%
2025-02-03	13.5000	13.5000	13.5000	13.5000	-10.832%	5	38	+768.148%
2025-01-29	15.3000	15.3000	15.0000	15.1400	0.000%	33	33	+674.108%