Dark

ADI20270115C450
ADI Jan 15 2027 450.00 Call (ADI270115C00450000)
option OPRA

EOD

Aug 3, 2026

21.04-11.967%(-2.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	21.0400	21.0400	21.0400	21.0400	-11.967%	2	979	0.000%
2026-07-31	23.8000	23.9000	23.8000	23.9000	+5.286%	6	977	-11.967%
2026-07-30	22.9000	22.9000	22.7000	22.7000	-1.732%	2	981	-7.313%
2026-07-29	22.7400	24.9000	22.3000	23.1000	-13.483%	494	981	-8.918%
2026-07-28	26.5000	26.7000	26.4000	26.7000	+8.537%	3	585	-21.199%
2026-07-27	24.6000	24.6000	24.6000	24.6000	-6.818%	1	582	-14.472%
2026-07-24	26.6000	26.6000	26.4000	26.4000	-15.113%	23	581	-20.303%
2026-07-23	31.0000	31.1000	31.0000	31.1000	-13.850%	10	563	-32.347%
2026-07-22	36.0000	36.1000	36.0000	36.1000	+1.690%	70	563	-41.717%
2026-07-21	33.8000	35.5000	33.8000	35.5000	+14.516%	10	562	-40.732%
2026-07-20	32.7000	32.7000	31.0000	31.0000	-6.344%	7	562	-32.129%
2026-07-17	31.4000	33.1000	31.4000	33.1000	-1.780%	3	556	-36.435%
2026-07-16	32.8200	33.7000	32.8200	33.7000	-7.671%	3	556	-37.567%
2026-07-15	36.4000	36.5000	36.4000	36.5000	-8.060%	3	555	-42.356%
2026-07-14	39.6000	39.7000	39.6000	39.7000	+8.767%	148	552	-47.003%
2026-07-13	36.0000	36.5000	36.0000	36.5000	-9.429%	4	445	-42.356%
2026-07-10	40.3000	40.3000	40.3000	40.3000	+6.053%	1	442	-47.792%
2026-07-08	33.8000	38.6000	33.8000	38.0000	+9.827%	6	443	-44.632%
2026-07-07	33.0000	34.7000	33.0000	34.6000	-7.733%	8	444	-39.191%
2026-07-02	37.5000	37.5000	37.5000	37.5000	-11.557%	1	444	-43.893%
2026-07-01	42.4000	42.4000	42.4000	42.4000	-4.072%	2	444	-50.377%
2026-06-30	43.3000	44.2000	43.3000	44.2000	+7.831%	2	440	-52.398%
2026-06-29	40.9900	40.9900	40.9900	40.9900	+4.300%	2	440	-48.670%
2026-06-26	39.2000	41.6000	39.2000	39.3000	-32.358%	21	440	-46.463%
2026-06-25	58.1000	58.1000	58.1000	58.1000	+11.516%	2	437	-63.787%
2026-06-24	51.2000	52.1000	51.2000	52.1000	-14.168%	3	439	-59.616%
2026-06-18	60.7000	60.7000	60.7000	60.7000	+8.393%	1	439	-65.338%
2026-06-17	56.7000	56.7000	56.0000	56.0000	-7.285%	34	439	-62.429%
2026-06-15	60.4000	60.4000	60.4000	60.4000	+21.188%	1	419	-65.166%
2026-06-11	46.2000	49.8400	45.0000	49.8400	+17.271%	11	418	-57.785%
2026-06-10	47.0000	47.1000	42.5000	42.5000	-6.593%	4	424	-50.494%
2026-06-09	44.2500	45.5000	44.2500	45.5000	-8.081%	2	423	-53.758%
2026-06-05	49.8000	49.8000	49.5000	49.5000	-15.816%	2	423	-57.495%
2026-06-04	58.8000	58.8000	58.8000	58.8000	-8.139%	15	422	-64.218%
2026-06-03	57.8000	64.4000	57.8000	64.0100	+15.542%	17	422	-67.130%
2026-06-02	53.3000	55.4000	53.3000	55.4000	+23.111%	18	421	-62.022%
2026-06-01	44.9000	45.0000	44.9000	45.0000	-10.537%	6	417	-53.244%
2026-05-28	49.0000	51.6000	47.8000	50.3000	+0.399%	99	417	-58.171%
2026-05-27	55.2000	55.2000	48.0000	50.1000	-2.339%	31	478	-58.004%
2026-05-26	49.0000	51.3000	49.0000	51.3000	+31.707%	23	489	-58.986%
2026-05-22	38.8000	38.9500	38.2000	38.9500	+17.959%	52	501	-45.982%
2026-05-21	34.9400	34.9400	33.0200	33.0200	-15.333%	10	497	-36.281%
2026-05-20	37.2000	39.5000	35.6500	39.0000	-24.710%	8	497	-46.051%
2026-05-19	48.5600	53.4000	48.5600	51.8000	+2.170%	90	539	-59.382%
2026-05-18	53.0000	53.0000	50.4000	50.7000	-3.612%	12	539	-58.501%
2026-05-15	52.6000	52.6000	52.6000	52.6000	-8.042%	2	539	-60.000%
2026-05-14	57.7000	57.9000	56.4000	57.2000	-6.536%	94	539	-63.217%
2026-05-13	59.2000	61.2000	58.0000	61.2000	+31.897%	111	616	-65.621%
2026-05-12	46.4000	46.4000	46.4000	46.4000	-3.333%	1	616	-54.655%
2026-05-08	48.0000	48.0000	48.0000	48.0000	+7.865%	1	616	-56.167%
2026-05-07	44.6100	44.6100	43.8000	44.5000	-4.711%	11	616	-52.719%
2026-05-06	42.4000	46.7000	42.4000	46.7000	+15.309%	120	616	-54.946%
2026-05-05	40.5000	40.5000	40.5000	40.5000	+9.459%	3	661	-48.049%
2026-05-04	37.0000	37.0000	37.0000	37.0000	-5.128%	1	661	-43.135%
2026-04-30	38.7000	39.3000	38.6000	39.0000	+13.703%	152	661	-46.051%
2026-04-29	35.9000	35.9000	34.2000	34.3000	+7.389%	94	634	-38.659%
2026-04-28	32.6000	33.1000	31.9400	31.9400	+9.534%	122	634	-34.126%
2026-04-22	29.0000	29.1600	29.0000	29.1600	+8.000%	50	637	-27.846%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-5.594%	3	634	-22.074%
2026-04-20	27.5000	29.8000	27.5000	28.6000	+70.644%	103	634	-26.434%
2026-04-16	15.1500	16.7600	15.1500	16.7600	+8.831%	2	628	+25.537%
2026-04-14	15.4000	15.4000	15.4000	15.4000	-2.532%	1	627	+36.623%
2026-04-10	15.8000	15.8000	15.8000	15.8000	-2.469%	3	627	+33.165%
2026-04-09	16.2000	16.2000	16.2000	16.2000	+10.204%	1	625	+29.877%
2026-04-08	14.7000	14.7000	14.7000	14.7000	+79.268%	1	624	+43.129%
2026-03-30	8.2000	8.2000	8.2000	8.2000	-7.865%	5	624	+156.585%
2026-03-12	8.9000	8.9000	8.9000	8.9000	-12.229%	5	619	+136.404%
2026-03-09	9.8000	10.1400	9.8000	10.1400	-10.265%	13	614	+107.495%
2026-03-06	11.3000	11.3000	11.3000	11.3000	-27.144%	1	625	+86.195%
2026-03-03	15.5100	15.5100	15.5100	15.5100	-26.840%	12	624	+35.654%
2026-02-26	21.2000	21.2000	21.2000	21.2000	-5.778%	2	612	-0.755%
2026-02-25	22.5000	22.5000	22.5000	22.5000	+7.656%	2	612	-6.489%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+18.750%	5	612	+0.670%
2026-02-19	18.0000	18.0000	17.6000	17.6000	+1.734%	14	607	+19.545%
2026-02-17	17.4000	17.4000	17.3000	17.3000	+7.453%	12	597	+21.618%
2026-02-13	13.6000	16.1000	13.6000	16.1000	+7.333%	11	574	+30.683%
2026-02-12	16.2000	16.2000	15.0000	15.0000	+0.671%	14	574	+40.267%
2026-02-11	13.6000	14.9000	13.6000	14.9000	+90.781%	551	561	+41.208%
2026-01-21	7.5000	7.8100	7.5000	7.8100	+6.694%	2	10	+169.398%
2026-01-16	8.2000	8.2000	7.3200	7.3200	+4.571%	7	1	+187.432%
2026-01-12	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+200.571%