Dark

ADI20270115C400
ADI Jan 15 2027 400.00 Call (ADI270115C00400000)
option OPRA

EOD

Sep 17, 2026

19.00+1.877%(+0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0000	19.5000	19.0000	19.0000	+1.877%	26	1,272	0.000%
2026-09-15	18.6500	18.6500	18.6500	18.6500	-7.075%	1	1,259	+1.877%
2026-09-14	20.0700	20.0700	20.0700	20.0700	-27.283%	1	1,258	-5.331%
2026-09-11	26.9000	27.6000	26.5500	27.6000	+39.394%	22	1,258	-31.159%
2026-09-10	19.8000	19.8000	19.8000	19.8000	-4.578%	5	1,247	-4.040%
2026-09-09	20.7500	20.7500	20.7500	20.7500	+3.182%	1	1,247	-8.434%
2026-09-08	21.0000	21.0000	19.4200	20.1100	+6.121%	11	1,246	-5.520%
2026-09-04	18.9500	18.9500	18.9500	18.9500	+16.258%	1	1,241	+0.264%
2026-09-03	16.8000	16.8000	16.3000	16.3000	-3.264%	16	1,241	+16.564%
2026-09-02	17.7000	17.7000	16.8500	16.8500	+3.629%	2	1,241	+12.760%
2026-09-01	15.7000	16.2600	15.7000	16.2600	-18.291%	15	1,241	+16.851%
2026-08-31	21.6700	21.6700	19.9000	19.9000	-26.972%	13	1,236	-4.523%
2026-08-26	28.6100	28.6100	27.1600	27.2500	-0.547%	14	1,235	-30.275%
2026-08-25	27.4800	27.4800	27.4000	27.4000	+3.008%	2	1,234	-30.657%
2026-08-24	24.0000	26.9000	24.0000	26.6000	-5.000%	14	1,234	-28.571%
2026-08-21	29.0000	29.0000	28.0000	28.0000	-14.894%	9	1,241	-32.143%
2026-08-20	30.7000	32.9000	30.7000	32.9000	+11.224%	2	1,234	-42.249%
2026-08-19	32.2700	35.0000	29.5000	29.5800	-7.850%	102	1,235	-35.767%
2026-08-18	34.2400	34.2400	31.5000	32.1000	-26.003%	26	1,197	-40.810%
2026-08-17	43.3800	43.3800	43.3800	43.3800	+12.093%	5	1,199	-56.201%
2026-08-14	39.3000	39.3000	38.7000	38.7000	-4.680%	15	1,199	-50.904%
2026-08-13	40.8000	40.9000	40.6000	40.6000	-9.172%	30	1,199	-53.202%
2026-08-11	46.3000	46.3000	44.7000	44.7000	+1.614%	22	1,179	-57.494%
2026-08-10	46.2900	46.2900	43.8400	43.9900	-7.389%	76	1,198	-56.808%
2026-08-07	45.9000	48.3000	45.8000	47.5000	+12.559%	36	1,199	-60.000%
2026-08-05	41.7000	42.2000	41.7000	42.2000	0.000%	15	1,199	-54.976%
2026-08-04	41.8000	42.2000	41.8000	42.2000	+20.571%	9	1,205	-54.976%
2026-08-03	35.0000	35.0000	35.0000	35.0000	-10.256%	9	1,205	-45.714%
2026-07-31	37.4000	39.0000	37.4000	39.0000	+5.691%	10	1,205	-51.282%
2026-07-30	36.9000	36.9000	36.9000	36.9000	+1.934%	1	1,203	-48.509%
2026-07-29	36.2000	36.4500	35.5000	36.2000	-14.014%	461	1,204	-47.514%
2026-07-28	41.8000	42.3100	41.6000	42.1000	-1.313%	51	813	-54.869%
2026-07-27	38.6800	42.6600	38.6800	42.6600	-3.767%	13	796	-55.462%
2026-07-17	44.3300	44.3300	44.3300	44.3300	-10.444%	2	789	-57.140%
2026-07-16	51.0000	51.0000	49.5000	49.5000	-10.000%	34	790	-61.616%
2026-07-15	59.6300	59.6300	55.0000	55.0000	-4.348%	2	755	-65.455%
2026-07-14	58.2000	58.2000	57.5000	57.5000	-5.053%	2	754	-66.957%
2026-07-01	60.5600	60.5600	60.5600	60.5600	+1.850%	3	754	-68.626%
2026-06-29	59.6000	62.6000	59.4600	59.4600	+3.770%	16	754	-68.046%
2026-06-26	57.3000	57.3000	57.3000	57.3000	-28.375%	1	741	-66.841%
2026-06-25	77.0800	80.0000	77.0800	80.0000	+12.249%	4	741	-76.250%
2026-06-24	71.7000	71.7000	71.0500	71.2700	-0.322%	5	739	-73.341%
2026-06-23	70.6500	71.5000	70.6500	71.5000	-9.791%	7	738	-73.427%
2026-06-17	79.2400	79.2600	79.2400	79.2600	+31.225%	6	740	-76.028%
2026-06-10	60.4000	60.4000	60.4000	60.4000	-5.625%	1	743	-68.543%
2026-06-09	64.0000	64.0000	64.0000	64.0000	-9.605%	1	743	-70.313%
2026-06-08	70.8000	70.8000	70.8000	70.8000	-12.224%	1	743	-73.164%
2026-06-04	80.6600	80.6600	80.6600	80.6600	+6.104%	1	744	-76.444%
2026-06-02	70.0000	76.0200	70.0000	76.0200	+18.227%	3	744	-75.007%
2026-06-01	64.3000	64.3000	64.3000	64.3000	-9.437%	1	744	-70.451%
2026-05-27	71.0000	71.0000	71.0000	71.0000	-1.389%	1	744	-73.239%
2026-05-26	73.5900	74.5600	71.6300	72.0000	+24.762%	13	744	-73.611%
2026-05-22	60.2000	60.2000	57.0000	57.7100	+14.504%	6	752	-67.077%
2026-05-21	50.4000	50.4000	50.4000	50.4000	-2.496%	1	752	-62.302%
2026-05-20	59.4400	59.4400	51.6900	51.6900	-34.487%	2	752	-63.242%
2026-05-14	78.6000	78.9000	78.6000	78.9000	-6.472%	2	752	-75.919%
2026-05-13	84.3600	84.3600	84.3600	84.3600	+28.012%	1	752	-77.477%
2026-05-12	65.9000	65.9000	65.9000	65.9000	-3.302%	1	752	-71.168%
2026-05-11	68.1500	68.1500	68.1500	68.1500	-1.659%	2	752	-72.120%
2026-05-08	69.3000	69.3000	69.3000	69.3000	+0.962%	475	754	-72.583%
2026-05-06	68.6400	68.6400	68.6400	68.6400	+22.813%	1	524	-72.319%
2026-05-04	55.8900	55.8900	55.8900	55.8900	-1.254%	1	524	-66.005%
2026-05-01	56.4100	56.6000	56.4000	56.6000	+2.536%	3	521	-66.431%
2026-04-29	55.2000	55.2000	55.2000	55.2000	+8.876%	1	521	-65.580%
2026-04-28	50.4000	50.7000	49.9000	50.7000	-12.707%	482	522	-62.525%
2026-04-23	58.0800	58.0800	58.0800	58.0800	+24.368%	1	41	-67.287%
2026-04-22	46.2000	46.8500	45.6000	46.7000	+8.353%	18	42	-59.315%
2026-04-21	43.1000	43.1000	43.1000	43.1000	+4.106%	1	29	-55.916%
2026-04-20	41.4000	41.4000	41.4000	41.4000	+9.524%	6	29	-54.106%
2026-04-17	31.2000	38.0500	31.2000	37.8000	+127.027%	22	27	-49.735%
2026-03-18	16.6500	16.6500	16.6500	16.6500	-12.368%	5	21	+14.114%
2026-03-11	19.0000	19.0000	19.0000	19.0000	-12.037%	1	26	0.000%
2026-03-06	21.6000	21.6000	21.6000	21.6000	-22.857%	1	27	-12.037%
2026-03-04	28.0000	28.0000	28.0000	28.0000	-13.043%	1	27	-32.143%
2026-03-02	32.2000	32.2000	32.2000	32.2000	-0.248%	2	27	-40.994%
2026-02-27	31.8000	32.2800	31.4200	32.2800	-13.272%	4	25	-41.140%
2026-02-25	37.2200	37.2200	37.2200	37.2200	+7.572%	1	23	-48.952%
2026-02-23	33.5000	34.6000	32.7000	34.6000	+4.880%	11	23	-45.087%
2026-02-20	32.9900	32.9900	32.9900	32.9900	+15.108%	5	12	-42.407%
2026-02-17	29.2200	29.2200	28.6600	28.6600	+14.183%	4	7	-33.706%
2026-02-12	25.1000	25.1000	25.1000	25.1000	+25.375%	1	6	-24.303%
2026-02-09	20.0200	20.0200	20.0200	20.0200	+6.151%	1	5	-5.095%
2026-02-06	18.8600	18.8600	18.8600	18.8600	+10.941%	1	5	+0.742%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+18.798%	1	4	+11.765%
2026-01-16	14.3100	14.3100	14.3100	14.3100	+19.250%	1	2	+32.774%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+10.092%	1	2	+58.333%
2026-01-06	10.7200	10.9000	10.7200	10.9000	0.000%	2	2	+74.312%