Dark

ADI20270115C300
ADI Jan 15 2027 300.00 Call (ADI270115C00300000)
option OPRA

EOD

Jul 27, 2026

91.30-10.543%(-10.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	91.3000	91.3000	91.3000	91.3000	-10.543%	1	413	0.000%
2026-07-02	102.0600	102.0600	102.0600	102.0600	-15.373%	1	414	-10.543%
2026-06-30	120.6000	120.6000	120.6000	120.6000	-24.625%	1	414	-24.295%
2026-06-22	160.0000	160.0000	160.0000	160.0000	+22.794%	1	414	-42.938%
2026-06-09	130.3000	130.3000	130.3000	130.3000	+1.797%	1	414	-29.931%
2026-06-05	128.0000	128.0000	128.0000	128.0000	-1.044%	3	414	-28.672%
2026-05-29	129.3500	129.3500	129.3500	129.3500	-5.927%	1	414	-29.416%
2026-05-28	137.5000	137.5000	137.5000	137.5000	+27.907%	5	413	-33.600%
2026-05-21	107.5000	107.5000	107.5000	107.5000	-3.319%	3	413	-15.070%
2026-05-20	110.0000	111.1900	110.0000	111.1900	-16.574%	12	410	-17.888%
2026-05-12	133.5000	133.5000	133.2800	133.2800	-1.091%	4	410	-31.498%
2026-05-11	137.0500	137.0500	134.7500	134.7500	+0.899%	4	408	-32.245%
2026-05-08	133.5500	133.5500	133.5500	133.5500	+19.486%	1	411	-31.636%
2026-04-29	111.7700	111.7700	111.7700	111.7700	+9.044%	1	411	-18.314%
2026-04-22	102.5200	102.5200	102.5000	102.5000	-2.101%	4	410	-10.927%
2026-04-20	102.4500	104.7000	102.4500	104.7000	+125.161%	11	410	-12.798%
2026-03-19	46.5000	46.5000	46.5000	46.5000	-10.920%	1	403	+96.344%
2026-03-16	52.2500	52.8000	51.5000	52.2000	+3.325%	10	402	+74.904%
2026-03-13	50.5200	50.5200	50.5200	50.5200	-4.445%	2	398	+80.721%
2026-03-09	52.8700	52.8700	52.8700	52.8700	-25.325%	1	396	+72.688%
2026-03-03	71.3400	71.4800	69.8000	70.8000	-8.763%	40	397	+28.955%
2026-02-27	77.6000	77.6000	77.6000	77.6000	-10.958%	7	400	+17.655%
2026-02-24	86.4000	87.3500	86.4000	87.1500	+2.893%	42	399	+4.762%
2026-02-23	84.7000	84.7000	84.7000	84.7000	+4.233%	1	396	+7.792%
2026-02-20	81.2600	81.2600	81.2600	81.2600	+12.861%	2	395	+12.355%
2026-02-17	72.0000	72.0000	72.0000	72.0000	+9.091%	1	393	+26.806%
2026-02-12	66.0000	66.0000	66.0000	66.0000	+10.368%	1	394	+38.333%
2026-02-06	59.8000	59.8000	59.8000	59.8000	+18.416%	1	394	+52.676%
2026-02-03	50.5000	50.5000	50.5000	50.5000	0.000%	1	393	+80.792%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-1.483%	1	393	+80.792%
2026-01-28	51.2600	51.2600	51.2600	51.2600	+10.569%	1	393	+78.112%
2026-01-26	46.3600	46.3600	46.3600	46.3600	+11.711%	1	393	+96.937%
2026-01-12	41.5000	41.5000	41.5000	41.5000	-8.791%	1	393	+120.000%
2026-01-09	45.5000	45.5000	45.5000	45.5000	+62.500%	1	394	+100.659%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-3.912%	2	393	+226.071%
2025-12-30	29.2200	29.2200	29.1400	29.1400	+3.701%	10	393	+213.315%
2025-12-29	29.4400	29.4400	28.1000	28.1000	-7.718%	85	387	+224.911%
2025-12-26	31.0000	31.0000	30.4500	30.4500	+7.597%	2	377	+199.836%
2025-12-23	30.7000	30.7000	28.3000	28.3000	-7.516%	4	377	+222.615%
2025-12-22	29.5000	30.6000	29.5000	30.6000	0.000%	3	376	+198.366%
2025-12-18	30.6000	30.6000	30.6000	30.6000	+6.250%	1	375	+198.366%
2025-12-17	28.8000	28.8000	28.8000	28.8000	-12.195%	1	374	+217.014%
2025-12-12	33.3000	33.7000	32.8000	32.8000	-0.906%	23	373	+178.354%
2025-12-10	33.1000	33.1000	33.1000	33.1000	+3.762%	5	350	+175.831%
2025-12-09	31.8000	31.9000	31.8000	31.9000	-5.060%	6	347	+186.207%
2025-12-08	33.4000	33.6000	33.4000	33.6000	+10.526%	2	341	+171.726%
2025-12-03	28.9000	30.4000	28.9000	30.4000	+17.829%	11	339	+200.329%
2025-12-01	26.0000	26.0000	25.8000	25.8000	+43.413%	3	328	+253.876%
2025-11-25	17.9900	17.9900	17.9900	17.9900	+29.146%	1	325	+407.504%
2025-11-20	13.9300	13.9300	13.9300	13.9300	+7.984%	2	325	+555.420%
2025-11-10	12.9000	12.9000	12.9000	12.9000	-14.513%	4	325	+607.752%
2025-10-24	16.6400	16.6400	14.7800	15.0900	-7.423%	51	325	+505.036%
2025-10-23	16.3000	16.3000	16.3000	16.3000	+18.978%	100	304	+460.123%
2025-10-15	13.7000	13.7000	13.7000	13.7000	-7.432%	4	210	+566.423%
2025-10-06	14.8000	14.8000	14.8000	14.8000	-4.454%	1	210	+516.892%
2025-10-01	15.4900	15.4900	15.4900	15.4900	-3.188%	4	209	+489.413%
2025-09-30	16.0000	16.0000	16.0000	16.0000	-4.134%	4	209	+470.625%
2025-09-29	16.6900	16.6900	16.6900	16.6900	-2.909%	2	209	+447.034%
2025-09-23	17.0000	17.3300	17.0000	17.1900	+3.492%	96	209	+431.123%
2025-09-19	16.6100	16.6100	16.6100	16.6100	+3.489%	4	153	+449.669%
2025-09-15	16.0500	16.0500	16.0500	16.0500	-3.313%	27	153	+468.847%
2025-09-05	16.6000	16.6000	16.6000	16.6000	+9.211%	1	153	+450.000%
2025-09-03	15.2000	15.2000	15.2000	15.2000	-11.628%	1	154	+500.658%
2025-09-02	17.0700	17.5000	16.9000	17.2000	-9.474%	101	153	+430.814%
2025-08-27	19.0000	19.0000	19.0000	19.0000	+39.706%	1	107	+380.526%
2025-08-20	13.6000	13.6000	13.6000	13.6000	+9.677%	10	108	+571.324%
2025-08-18	12.4000	12.4000	12.4000	12.4000	-2.362%	1	104	+636.290%
2025-08-15	12.7000	12.7000	12.7000	12.7000	+2.419%	1	105	+618.898%
2025-08-12	12.6000	12.6000	12.4000	12.4000	+29.167%	2	106	+636.290%
2025-08-05	9.6000	9.6000	9.6000	9.6000	-4.950%	1	104	+851.042%
2025-08-01	10.1000	10.1000	10.1000	10.1000	-34.416%	1	105	+803.960%
2025-07-22	15.4000	15.4000	15.4000	15.4000	-12.000%	1	105	+492.857%
2025-07-17	17.7600	17.7600	17.4000	17.5000	-3.315%	119	104	+421.714%
2025-07-09	18.2000	18.2000	18.1000	18.1000	+11.043%	3	39	+404.420%
2025-06-18	16.3000	16.3000	16.3000	16.3000	+18.116%	3	35	+460.123%
2025-06-06	13.8000	13.8000	13.8000	13.8000	+23.214%	2	35	+561.594%
2025-06-02	11.2000	11.2000	11.2000	11.2000	-23.288%	26	35	+715.179%
2025-05-22	14.6000	14.6000	14.6000	14.6000	+71.765%	6	9	+525.342%
2025-04-25	8.5000	8.5000	8.5000	8.5000	+60.377%	2	4	+974.118%
2025-04-03	5.4000	5.4000	5.3000	5.3000	-30.263%	2	4	+1,622.642%
2025-04-01	7.6000	7.6000	7.6000	7.6000	-50.968%	1	5	+1,101.316%
2025-03-07	15.5000	15.5000	15.5000	15.5000	+59.465%	4	6	+489.032%
2025-02-12	9.7200	9.7200	9.7200	9.7200	-24.826%	1	4	+839.300%
2024-12-19	12.9300	12.9300	12.9300	12.9300	-23.036%	1	3	+606.110%
2024-12-02	16.8000	16.8000	16.8000	16.8000	+17.895%	2	2	+443.452%
2024-11-27	14.2500	14.2500	14.2500	14.2500	-20.833%	3	3	+540.702%
2024-11-25	18.0000	18.0000	18.0000	18.0000	0.000%	3	3	+407.222%