Dark

ADI20270115C320
ADI Jan 15 2027 320.00 Call (ADI270115C00320000)
option OPRA

Inactive

Sep 2, 2026

54.59-6.203%(-3.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	54.5900	54.5900	54.5900	54.5900	-6.203%	5	178	0.000%
2026-08-28	62.6000	64.0000	58.2000	58.2000	-14.159%	16	178	-6.203%
2026-08-25	67.8000	67.8000	67.8000	67.8000	-27.253%	1	178	-19.484%
2026-08-07	93.2000	93.2000	93.2000	93.2000	+6.807%	10	178	-41.427%
2026-07-23	87.3700	87.3700	87.2600	87.2600	-3.152%	2	168	-37.440%
2026-07-17	90.1000	90.1000	90.1000	90.1000	+0.986%	3	169	-39.412%
2026-07-16	89.2200	89.2200	89.2200	89.2200	-0.090%	1	172	-38.814%
2026-07-07	89.3000	89.3000	89.3000	89.3000	-12.072%	1	172	-38.869%
2026-07-06	101.5600	101.5600	101.5600	101.5600	+5.902%	2	172	-46.249%
2026-07-02	95.9000	95.9000	95.9000	95.9000	-24.696%	19	175	-43.076%
2026-06-25	127.3500	127.3500	127.3500	127.3500	+1.856%	1	175	-57.134%
2026-06-16	125.0300	125.0300	125.0300	125.0300	+13.201%	5	176	-56.338%
2026-06-11	110.4500	110.4500	110.4500	110.4500	+2.420%	1	181	-50.575%
2026-06-09	107.8400	107.8400	107.8400	107.8400	-3.048%	5	182	-49.379%
2026-06-08	111.2300	111.2300	111.2300	111.2300	-18.840%	1	182	-50.922%
2026-06-03	137.0500	137.0500	137.0500	137.0500	+12.613%	2	182	-60.168%
2026-06-02	121.7000	121.7000	121.7000	121.7000	+12.218%	5	184	-55.144%
2026-06-01	108.4500	108.4500	108.4500	108.4500	-8.904%	2	184	-49.663%
2026-05-26	119.0500	119.0500	119.0500	119.0500	+5.447%	5	184	-54.145%
2026-05-12	112.9000	112.9000	112.9000	112.9000	+7.370%	2	184	-51.647%
2026-05-01	105.1500	105.1500	105.1500	105.1500	-6.666%	1	186	-48.084%
2026-04-23	112.4600	112.6600	112.4600	112.6600	+26.584%	4	186	-51.544%
2026-04-20	89.0000	89.0000	89.0000	89.0000	+10.080%	1	186	-38.663%
2026-04-17	77.6800	81.3900	77.6800	80.8500	+30.889%	8	187	-32.480%
2026-04-15	61.7700	61.7700	61.7700	61.7700	-6.125%	1	188	-11.624%
2026-04-10	65.4900	65.8000	65.2500	65.8000	+8.563%	6	188	-17.036%
2026-04-08	60.6100	60.6100	60.6100	60.6100	+18.379%	2	186	-9.932%
2026-04-07	51.2000	51.2000	51.2000	51.2000	+2.400%	1	188	+6.621%
2026-04-06	50.0000	50.0000	50.0000	50.0000	+9.649%	1	189	+9.180%
2026-04-02	45.6000	45.6000	45.6000	45.6000	+16.624%	1	189	+19.715%
2026-03-30	39.1000	39.1000	39.1000	39.1000	+2.895%	1	189	+39.616%
2026-03-19	38.0000	38.0000	38.0000	38.0000	-9.953%	1	188	+43.658%
2026-03-17	42.2000	42.2000	42.2000	42.2000	+2.927%	10	188	+29.360%
2026-03-12	41.0000	41.0000	41.0000	41.0000	-13.884%	10	178	+33.146%
2026-03-11	47.6100	47.6100	47.6100	47.6100	-3.330%	1	188	+14.661%
2026-03-10	49.2300	49.2500	48.6900	49.2500	+12.187%	3	189	+10.843%
2026-03-09	41.9400	43.9000	41.9400	43.9000	-26.367%	4	189	+24.351%
2026-03-03	60.5600	60.5600	59.6200	59.6200	-14.129%	7	189	-8.437%
2026-03-02	69.4300	69.4300	69.4300	69.4300	-7.734%	1	187	-21.374%
2026-02-24	75.2500	75.2500	75.2500	75.2500	+15.184%	4	187	-27.455%
2026-02-18	65.3300	65.3300	65.3300	65.3300	+18.566%	2	191	-16.440%
2026-02-13	55.1000	55.1000	55.1000	55.1000	+6.371%	1	191	-0.926%
2026-02-11	51.8000	51.8000	51.8000	51.8000	+8.824%	2	191	+5.386%
2026-02-06	46.4500	47.6000	44.7000	47.6000	-4.800%	13	191	+14.685%
2026-02-05	50.0000	50.0000	50.0000	50.0000	+2.965%	5	195	+9.180%
2026-02-04	48.5600	48.5600	48.5600	48.5600	+10.364%	2	192	+12.418%
2026-02-03	44.0000	44.0000	44.0000	44.0000	+3.069%	1	192	+24.068%
2026-01-30	42.6900	42.6900	42.6900	42.6900	+3.692%	4	192	+27.875%
2026-01-29	40.7000	41.1700	40.7000	41.1700	-6.432%	3	190	+32.597%
2026-01-28	42.8000	44.0000	42.1500	44.0000	+21.212%	6	187	+24.068%
2026-01-26	36.3000	36.3000	36.3000	36.3000	+6.140%	1	186	+50.386%
2026-01-16	37.0000	37.0000	34.2000	34.2000	-6.301%	51	136	+59.620%
2026-01-15	36.5000	36.5000	36.5000	36.5000	+12.170%	8	136	+49.562%
2026-01-14	32.7000	32.7000	31.2000	32.5400	-2.224%	12	128	+67.763%
2026-01-13	33.6000	33.9000	33.2800	33.2800	+0.150%	19	129	+64.032%
2026-01-08	33.2300	33.2300	33.2300	33.2300	+56.376%	3	122	+64.279%
2026-01-02	21.2500	21.2500	21.2500	21.2500	+2.163%	1	119	+156.894%
2025-12-31	21.8600	21.8600	20.8000	20.8000	-7.556%	4	116	+162.452%
2025-12-30	22.5000	22.5000	22.5000	22.5000	-3.846%	1	116	+142.622%
2025-12-26	23.4000	23.4000	23.4000	23.4000	-3.704%	1	116	+133.291%
2025-12-17	24.4000	24.4000	24.3000	24.3000	-6.322%	15	115	+124.650%
2025-12-16	25.6000	25.9400	25.6000	25.9400	+0.934%	5	100	+110.447%
2025-12-12	26.1000	26.5000	25.7000	25.7000	-2.281%	14	96	+112.412%
2025-12-08	26.3000	26.3000	26.3000	26.3000	+10.504%	4	96	+107.567%
2025-12-03	22.6500	23.8000	22.4000	23.8000	+10.698%	5	96	+129.370%
2025-12-02	20.3000	21.5000	20.3000	21.5000	+8.586%	18	93	+153.907%
2025-12-01	20.3000	20.3000	19.8000	19.8000	+30.263%	10	77	+175.707%
2025-11-26	15.2000	15.2000	15.2000	15.2000	+14.286%	5	67	+259.145%
2025-11-25	13.3000	13.3000	13.3000	13.3000	+53.403%	6	67	+310.451%
2025-11-20	8.6700	8.6700	8.6700	8.6700	-23.947%	1	61	+529.642%
2025-10-27	11.4000	11.4000	11.4000	11.4000	+2.151%	1	61	+378.860%
2025-10-24	11.0000	11.1600	11.0000	11.1600	-10.000%	6	61	+389.158%
2025-09-23	12.4000	12.4000	12.4000	12.4000	-8.148%	2	61	+340.242%
2025-08-25	13.5000	13.5000	13.5000	13.5000	+43.617%	12	59	+304.370%
2025-08-14	9.4000	9.4000	9.4000	9.4000	+2.174%	4	47	+480.745%
2025-07-23	9.3500	9.3600	9.2000	9.2000	-14.972%	21	47	+493.370%
2025-06-23	10.8200	10.8200	10.8200	10.8200	-12.033%	1	26	+404.529%
2025-06-11	12.2000	12.3000	12.2000	12.3000	+53.750%	2	27	+343.821%
2025-05-09	8.0000	8.0000	8.0000	8.0000	-33.333%	2	26	+582.375%
2025-03-06	12.0000	12.0000	12.0000	12.0000	-21.569%	1	24	+354.917%
2025-02-24	15.3000	15.3000	15.3000	15.3000	+86.813%	4	24	+256.797%
2025-01-28	8.3900	8.3900	8.1900	8.1900	-12.872%	20	20	+566.545%
2025-01-13	9.4000	9.4000	9.4000	9.4000	0.000%	2	2	+480.745%