Dark

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

EOD

Sep 17, 2026

93.41-2.596%(-2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.4100	93.4100	93.4100	93.4100	-2.596%	1	293	0.000%
2026-09-11	95.1000	96.1000	95.1000	95.9000	-14.528%	52	293	-2.596%
2026-08-20	112.2000	112.2000	112.2000	112.2000	-9.516%	1	345	-16.747%
2026-08-17	124.0000	124.0000	124.0000	124.0000	+5.263%	14	346	-24.669%
2026-08-13	117.8000	117.8000	117.8000	117.8000	+0.512%	1	360	-20.705%
2026-07-22	117.2000	117.2000	117.2000	117.2000	-1.694%	1	361	-20.299%
2026-07-02	119.2200	119.2200	119.2200	119.2200	-14.721%	1	362	-21.649%
2026-06-26	139.8000	139.8000	139.8000	139.8000	-10.327%	1	362	-33.183%
2026-06-25	155.9000	155.9000	155.9000	155.9000	-4.823%	1	363	-40.083%
2026-06-15	163.8000	163.8000	163.8000	163.8000	+18.635%	1	363	-42.973%
2026-06-11	138.0700	138.0700	138.0700	138.0700	-4.779%	1	364	-32.346%
2026-05-29	151.1400	151.1400	145.0000	145.0000	-9.747%	2	365	-35.579%
2026-05-14	160.6600	160.6600	160.6600	160.6600	+7.970%	1	366	-41.859%
2026-05-12	148.8000	148.8000	148.8000	148.8000	+16.935%	1	367	-37.224%
2026-04-29	127.2500	127.2500	127.2500	127.2500	+31.593%	1	367	-26.593%
2026-04-16	96.7000	96.7000	96.7000	96.7000	+9.019%	1	367	-3.402%
2026-04-14	88.7000	88.7000	88.7000	88.7000	+27.810%	3	368	+5.310%
2026-03-26	69.4000	69.4000	69.4000	69.4000	-25.054%	1	365	+34.597%
2026-03-02	92.6000	92.6000	92.6000	92.6000	+11.432%	1	366	+0.875%
2026-02-17	83.1000	83.1000	83.1000	83.1000	+3.191%	1	367	+12.407%
2026-02-11	80.5300	80.5300	80.5300	80.5300	+14.389%	8	368	+15.994%
2026-02-09	69.9500	70.4000	69.9500	70.4000	+10.000%	4	368	+32.685%
2026-02-04	64.0000	64.0000	64.0000	64.0000	0.000%	1	368	+45.953%
2026-01-28	64.0000	64.0000	64.0000	64.0000	+13.475%	1	368	+45.953%
2026-01-27	56.4000	56.4000	56.4000	56.4000	+1.989%	1	367	+65.621%
2026-01-23	55.3000	55.3000	55.3000	55.3000	-7.649%	1	367	+68.915%
2026-01-22	59.8800	59.8800	59.8800	59.8800	+8.675%	1	367	+55.995%
2026-01-16	60.1000	60.1000	55.1000	55.1000	+1.848%	4	367	+69.528%
2026-01-15	54.1000	54.1000	54.1000	54.1000	+5.664%	5	367	+72.662%
2026-01-12	51.2000	51.2000	51.2000	51.2000	+6.889%	5	362	+82.441%
2026-01-08	47.9000	47.9000	47.9000	47.9000	+15.700%	5	357	+95.010%
2026-01-06	41.4000	41.4000	41.4000	41.4000	+7.254%	5	352	+125.628%
2026-01-05	38.9000	38.9000	38.6000	38.6000	+5.148%	10	347	+141.995%
2026-01-02	36.7100	36.7100	36.7100	36.7100	-3.901%	5	337	+154.454%
2025-12-30	38.2000	38.2000	38.2000	38.2000	0.000%	5	332	+144.529%
2025-12-24	39.6600	39.6600	38.2000	38.2000	+0.157%	3	327	+144.529%
2025-12-23	38.1400	38.1400	38.1400	38.1400	-3.223%	1	327	+144.913%
2025-12-22	39.5100	39.5100	39.4100	39.4100	-8.561%	5	323	+137.021%
2025-12-15	43.1000	43.1000	43.1000	43.1000	-1.283%	5	323	+116.729%
2025-12-12	43.6600	43.6600	43.6600	43.6600	+2.729%	1	318	+113.949%
2025-12-11	42.5000	42.5000	42.5000	42.5000	+0.544%	1	319	+119.788%
2025-12-10	42.2700	42.2700	40.5000	42.2700	-3.162%	29	319	+120.984%
2025-12-05	42.2000	44.0000	42.2000	43.6500	+11.923%	7	290	+113.998%
2025-12-04	39.0000	39.0000	39.0000	39.0000	+15.727%	2	284	+139.513%
2025-12-01	33.6000	33.7000	33.6000	33.7000	+13.813%	18	283	+177.181%
2025-11-26	26.2900	29.6100	26.2900	29.6100	+46.078%	15	278	+215.468%
2025-11-24	20.2700	20.2900	20.2000	20.2700	+17.168%	14	278	+360.829%
2025-11-19	17.3000	17.3000	17.3000	17.3000	-16.019%	5	278	+439.942%
2025-10-24	20.6000	20.6000	20.6000	20.6000	-6.998%	4	273	+353.447%
2025-10-23	21.6800	22.1800	21.6800	22.1500	-7.747%	9	273	+321.716%
2025-10-21	24.1200	24.1200	24.0100	24.0100	+12.723%	4	273	+289.046%
2025-10-16	21.4000	21.4000	21.3000	21.3000	+8.951%	52	273	+338.545%
2025-10-14	19.5200	19.5500	19.5200	19.5500	+11.523%	14	243	+377.801%
2025-10-13	17.5300	17.5300	17.5300	17.5300	-7.640%	8	229	+432.858%
2025-10-08	17.3700	18.9800	17.3700	18.9800	+8.457%	6	229	+392.150%
2025-10-07	18.1000	18.1000	17.5000	17.5000	-16.148%	9	225	+433.771%
2025-10-06	20.8700	20.8700	20.8700	20.8700	+5.404%	4	225	+347.580%
2025-10-01	20.0000	20.0000	19.5000	19.8000	-13.876%	105	225	+371.768%
2025-09-23	24.0000	24.0000	22.9900	22.9900	-1.752%	5	120	+306.307%
2025-09-22	23.4000	23.4000	23.4000	23.4000	+7.241%	6	117	+299.188%
2025-09-19	21.8200	21.8200	21.8200	21.8200	-11.301%	1	111	+328.093%
2025-09-18	24.6000	24.6000	24.6000	24.6000	+7.424%	1	111	+279.715%
2025-09-05	22.9000	22.9000	22.9000	22.9000	-8.400%	1	111	+307.904%
2025-08-29	25.0000	25.0000	25.0000	25.0000	+9.075%	1	110	+273.640%
2025-08-21	22.9200	22.9200	22.9200	22.9200	-1.673%	1	110	+307.548%
2025-07-18	24.2000	24.2000	23.3100	23.3100	-6.760%	3	110	+300.729%
2025-07-15	25.0000	25.0000	25.0000	25.0000	-0.794%	4	109	+273.640%
2025-07-08	25.2000	25.2000	25.2000	25.2000	+1.205%	4	105	+270.675%
2025-07-07	24.9000	24.9000	24.9000	24.9000	+11.459%	2	105	+275.141%
2025-06-30	22.3400	22.3400	22.3400	22.3400	+7.404%	4	105	+318.129%
2025-06-23	20.8000	20.8000	20.8000	20.8000	+1.961%	4	101	+349.087%
2025-06-16	20.4000	20.4000	20.4000	20.4000	-11.497%	4	97	+357.892%
2025-06-11	23.0500	23.0500	23.0500	23.0500	+16.414%	1	93	+305.249%
2025-06-09	19.7000	19.8000	19.7000	19.8000	+20.732%	18	93	+371.768%
2025-05-29	16.4200	16.4200	16.4000	16.4000	-2.959%	4	75	+469.573%
2025-05-28	16.9000	16.9000	16.9000	16.9000	+19.014%	2	74	+452.722%
2025-05-23	14.2000	14.2000	14.2000	14.2000	-32.606%	8	75	+557.817%
2025-05-16	21.0700	21.0700	21.0700	21.0700	+223.656%	8	75	+343.332%
2025-04-09	6.5100	6.5100	6.5100	6.5100	-21.566%	1	75	+1,334.869%
2025-04-03	8.9300	8.9300	8.3000	8.3000	-45.431%	114	76	+1,025.422%
2025-03-14	14.8900	15.2100	14.8900	15.2100	-26.522%	4	116	+514.135%
2025-03-07	20.7000	20.7000	20.7000	20.7000	-6.757%	14	115	+351.256%
2025-03-04	22.2000	22.2000	22.2000	22.2000	-16.510%	1	115	+320.766%
2025-02-19	26.7000	26.7000	26.5900	26.5900	+99.925%	2	115	+251.297%
2025-02-11	13.4000	13.4000	13.3000	13.3000	-7.639%	40	114	+602.331%
2025-02-04	13.7500	14.4000	13.5000	14.4000	+6.667%	36	74	+548.681%
2025-02-03	13.5000	13.5000	13.5000	13.5000	-10.832%	5	38	+591.926%
2025-01-29	15.3000	15.3000	15.0000	15.1400	0.000%	33	33	+516.975%