Dark

ADI20270115C420
ADI Jan 15 2027 420.00 Call (ADI270115C00420000)
option OPRA

EOD

Sep 17, 2026

13.40-8.219%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4000	13.4000	13.4000	13.4000	-8.219%	1	1,130	0.000%
2026-09-16	14.6000	14.6000	14.6000	14.6000	+11.196%	3	1,130	-8.219%
2026-09-15	13.9000	13.9000	13.1300	13.1300	-9.821%	9	1,133	+2.056%
2026-09-14	14.7000	14.7000	14.5600	14.5600	-20.000%	46	1,132	-7.967%
2026-09-11	18.2000	18.4000	18.2000	18.2000	+28.169%	716	1,088	-26.374%
2026-09-10	14.2000	14.2000	14.2000	14.2000	-3.401%	2	480	-5.634%
2026-09-09	14.7000	14.7000	14.7000	14.7000	+6.522%	2	482	-8.844%
2026-09-04	13.8000	13.8000	13.8000	13.8000	+15.675%	1	483	-2.899%
2026-09-02	12.0000	12.0000	11.9300	11.9300	+2.845%	2	483	+12.322%
2026-09-01	11.0000	11.6000	10.4000	11.6000	-17.730%	321	482	+15.517%
2026-08-28	14.7000	15.0000	14.1000	14.1000	-30.198%	38	222	-4.965%
2026-08-27	20.4000	20.9000	20.2000	20.2000	-1.942%	16	222	-33.663%
2026-08-26	20.6000	20.6000	20.6000	20.6000	+3.518%	4	224	-34.951%
2026-08-25	19.9000	19.9000	19.9000	19.9000	-2.451%	23	228	-32.663%
2026-08-24	18.5000	20.4000	18.5000	20.4000	-6.849%	13	229	-34.314%
2026-08-21	22.0000	22.0000	21.5000	21.9000	-0.905%	20	224	-38.813%
2026-08-20	22.1000	22.1000	22.1000	22.1000	-17.844%	1	229	-39.367%
2026-08-19	26.9000	26.9000	26.9000	26.9000	+4.264%	3	228	-50.186%
2026-08-18	28.8600	28.8600	25.8000	25.8000	-28.532%	25	231	-48.062%
2026-08-17	36.1000	36.1000	36.1000	36.1000	+7.761%	1	212	-62.881%
2026-08-13	33.5000	33.5000	33.5000	33.5000	+0.299%	1	213	-60.000%
2026-08-12	34.0000	34.0000	32.3500	33.4000	-10.215%	5	212	-59.880%
2026-08-11	38.4000	38.4000	37.2000	37.2000	+0.868%	19	213	-63.978%
2026-08-10	36.6000	37.2000	36.5300	36.8800	-5.918%	11	193	-63.666%
2026-08-07	39.9000	39.9000	39.2000	39.2000	+9.192%	2	192	-65.816%
2026-08-06	35.9000	35.9000	35.9000	35.9000	+3.161%	1	190	-62.674%
2026-08-04	34.8000	34.8000	34.8000	34.8000	+20.833%	1	190	-61.494%
2026-08-03	26.6600	28.8000	26.6500	28.8000	-9.548%	10	190	-53.472%
2026-07-31	31.8400	31.8400	31.8400	31.8400	+3.883%	2	185	-57.915%
2026-07-29	30.9000	30.9000	30.6500	30.6500	-12.178%	5	185	-56.281%
2026-07-28	33.2000	35.1000	33.2000	34.9000	+7.385%	8	185	-61.605%
2026-07-27	32.5000	32.5000	32.5000	32.5000	-18.750%	7	183	-58.769%
2026-07-23	40.0000	40.0000	40.0000	40.0000	-13.978%	4	188	-66.500%
2026-07-22	46.2000	46.5000	45.5000	46.5000	+4.730%	13	184	-71.183%
2026-07-21	45.0000	45.0000	44.4000	44.4000	+10.861%	5	174	-69.820%
2026-07-20	42.9000	42.9000	40.0500	40.0500	-5.986%	4	172	-66.542%
2026-07-16	42.8000	42.8000	42.5000	42.6000	-10.692%	10	171	-68.545%
2026-07-15	45.3000	47.7000	45.3000	47.7000	-4.790%	6	167	-71.908%
2026-07-14	50.2000	50.2000	50.1000	50.1000	+8.677%	2	167	-73.253%
2026-07-13	45.6000	46.2000	45.5000	46.1000	-3.958%	8	166	-70.933%
2026-07-08	48.5000	48.5000	47.9000	48.0000	+7.865%	4	166	-72.083%
2026-07-07	44.4000	44.5000	43.8000	44.5000	+0.679%	7	166	-69.888%
2026-07-02	44.2000	44.2000	44.2000	44.2000	-14.507%	1	168	-69.683%
2026-06-26	49.5400	51.7000	49.5400	51.7000	-24.026%	3	168	-74.081%
2026-06-25	68.0100	68.0500	68.0100	68.0500	+8.153%	3	167	-80.309%
2026-06-24	62.9200	62.9200	62.9200	62.9200	+5.217%	1	165	-78.703%
2026-06-23	59.8000	59.8000	59.8000	59.8000	-15.893%	1	164	-77.592%
2026-06-16	71.1000	71.1000	71.1000	71.1000	+24.084%	1	164	-81.153%
2026-06-11	57.1000	57.3000	56.9000	57.3000	+9.770%	7	164	-76.614%
2026-06-10	52.2000	52.2000	52.2000	52.2000	-7.282%	1	166	-74.330%
2026-06-09	48.7000	56.3000	48.0800	56.3000	-4.899%	99	166	-76.199%
2026-06-08	62.2000	62.2000	59.2000	59.2000	-4.516%	3	68	-77.365%
2026-06-05	65.6000	65.6000	62.0000	62.0000	-10.145%	4	69	-78.387%
2026-06-04	69.0000	69.0000	69.0000	69.0000	+21.053%	1	67	-80.580%
2026-06-01	56.5000	57.0000	56.4300	57.0000	-3.879%	3	67	-76.491%
2026-05-29	59.3000	59.3000	59.3000	59.3000	-6.995%	1	65	-77.403%
2026-05-26	59.0000	63.7600	59.0000	63.7600	+30.389%	12	65	-78.984%
2026-05-22	50.9000	50.9000	48.9000	48.9000	+14.466%	12	60	-72.597%
2026-05-21	42.7000	43.7600	41.7000	42.7200	-10.628%	15	50	-68.633%
2026-05-20	52.9000	52.9000	47.8000	47.8000	-22.276%	6	50	-71.967%
2026-05-19	61.3900	61.5700	61.3900	61.5000	-10.753%	7	43	-78.211%
2026-05-14	70.1000	70.7000	68.8000	68.9100	-1.346%	32	43	-80.554%
2026-05-13	69.8500	69.8500	69.8500	69.8500	+19.606%	1	41	-80.816%
2026-05-12	58.4000	58.4000	58.4000	58.4000	+24.786%	5	41	-77.055%
2026-05-04	46.9000	46.9000	46.8000	46.8000	-8.790%	7	41	-71.368%
2026-04-30	48.0000	51.3100	48.0000	51.3100	+23.997%	3	40	-73.884%
2026-04-28	44.9400	44.9400	41.3800	41.3800	-7.593%	17	40	-67.617%
2026-04-27	44.7000	44.9000	44.7000	44.7800	-10.080%	10	38	-70.076%
2026-04-24	49.8000	49.8000	49.8000	49.8000	+6.388%	2	29	-73.092%
2026-04-23	46.8100	46.8100	46.8100	46.8100	+21.584%	1	27	-71.374%
2026-04-22	38.1500	38.5000	38.1500	38.5000	+6.944%	3	27	-65.195%
2026-04-21	36.0000	36.0000	36.0000	36.0000	+17.570%	8	19	-62.778%
2026-04-17	29.9200	30.6200	29.9200	30.6200	+159.492%	2	19	-56.238%
2026-03-19	11.6400	11.8000	11.6400	11.8000	-19.012%	5	18	+13.559%
2026-03-09	14.5700	14.5700	14.5700	14.5700	-30.619%	2	17	-8.030%
2026-03-05	21.0000	21.0000	21.0000	21.0000	-3.581%	1	19	-36.190%
2026-03-03	21.7800	21.7800	21.7800	21.7800	-17.811%	1	20	-38.476%
2026-03-02	26.5000	26.5000	26.5000	26.5000	-5.018%	2	19	-49.434%
2026-02-26	27.9000	27.9000	27.9000	27.9000	+1.455%	1	17	-51.971%
2026-02-23	26.2400	27.6000	26.2400	27.5000	+9.344%	10	16	-51.273%
2026-02-18	25.1500	25.1500	25.1500	25.1500	+7.021%	2	12	-46.720%
2026-02-17	23.5000	23.5000	23.5000	23.5000	+27.027%	2	10	-42.979%
2026-02-13	18.5000	18.5000	18.5000	18.5000	+7.371%	2	8	-27.568%
2026-02-05	17.2300	17.2300	17.2300	17.2300	+7.688%	3	8	-22.229%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+39.130%	1	6	-16.250%
2026-01-21	11.5000	11.5000	11.5000	11.5000	+21.053%	3	6	+16.522%
2026-01-08	9.5000	9.5000	9.5000	9.5000	-0.524%	1	3	+41.053%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+38.406%	1	2	+40.314%
2025-12-15	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	+94.203%