Dark

ADSK20260918C250
ADSK Sep 18 2026 250.00 Call (ADSK260918C00250000)
option OPRA

EOD

Aug 13, 2026

21.85+46.448%(+6.93)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.9000	21.8500	12.7600	21.8500	+46.448%	16	435	0.000%
2026-08-12	15.9300	15.9300	14.9200	14.9200	-22.694%	3	431	+46.448%
2026-08-11	19.3000	19.3000	19.3000	19.3000	-10.023%	58	432	+13.212%
2026-08-10	20.3800	21.8300	20.3800	21.4500	+25.073%	6	452	+1.865%
2026-08-07	19.7000	19.7000	17.1500	17.1500	+19.930%	5	456	+27.405%
2026-08-06	13.6000	14.3000	13.6000	14.3000	0.000%	11	456	+52.797%
2026-08-05	14.3000	14.3000	14.3000	14.3000	+12.598%	1	446	+52.797%
2026-08-04	12.7000	12.7000	12.7000	12.7000	+2.008%	1	446	+72.047%
2026-08-03	13.2000	13.2000	12.4500	12.4500	+5.688%	2	446	+75.502%
2026-07-31	10.3000	11.7800	10.3000	11.7800	-1.008%	2	445	+85.484%
2026-07-30	13.8400	13.8400	11.3000	11.9000	-32.958%	13	444	+83.613%
2026-07-29	14.7000	17.9000	14.7000	17.7500	+29.562%	14	446	+23.099%
2026-07-28	10.6000	15.3000	10.3400	13.7000	+48.913%	599	702	+59.489%
2026-07-27	6.5000	9.2100	6.5000	9.2000	+65.171%	40	593	+137.500%
2026-07-24	5.2000	5.5700	5.2000	5.5700	+39.250%	5	586	+292.280%
2026-07-23	3.9500	4.0000	3.9500	4.0000	+6.667%	5	584	+446.250%
2026-07-22	4.7900	4.7900	3.4900	3.7500	-33.036%	12	582	+482.667%
2026-07-21	6.1000	6.1000	5.6000	5.6000	-1.754%	64	580	+290.179%
2026-07-20	5.7000	5.7000	5.7000	5.7000	-12.308%	1	577	+283.333%
2026-07-17	7.5000	7.5000	6.5000	6.5000	-7.143%	6	577	+236.154%
2026-07-16	5.5000	7.0000	5.5000	7.0000	+55.211%	5	573	+212.143%
2026-07-15	5.0000	5.0000	4.5100	4.5100	-22.241%	3	576	+384.479%
2026-07-13	5.8000	5.8000	5.8000	5.8000	+16.000%	1	573	+276.724%
2026-07-10	5.0000	5.0000	5.0000	5.0000	+2.041%	9	573	+337.000%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-3.922%	8	581	+345.918%
2026-07-08	5.5000	5.5000	5.0000	5.1000	-24.890%	3	575	+328.431%
2026-07-07	6.7900	6.7900	6.7900	6.7900	+23.455%	3	575	+221.797%
2026-07-06	4.6200	5.5000	4.6200	5.5000	-1.961%	6	574	+297.273%
2026-07-02	4.5000	5.6500	4.5000	5.6100	+23.297%	87	539	+289.483%
2026-07-01	4.3000	4.7000	4.3000	4.5500	+51.667%	12	539	+380.220%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-29.907%	1	529	+628.333%
2026-06-29	4.4000	4.4200	4.2800	4.2800	+39.869%	3	528	+410.514%
2026-06-26	3.0600	3.0600	3.0600	3.0600	+15.472%	2	528	+614.052%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-14.516%	3	526	+724.528%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+16.981%	10	523	+604.839%
2026-06-23	2.6500	2.6500	2.6500	2.6500	0.000%	1	523	+724.528%
2026-06-22	3.0000	3.7300	2.5800	2.6500	-26.389%	16	522	+724.528%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-23.404%	1	515	+506.944%
2026-06-17	4.7000	4.7000	4.7000	4.7000	-5.622%	1	515	+364.894%
2026-06-16	5.3000	5.3000	4.9800	4.9800	+9.451%	31	514	+338.755%
2026-06-15	5.0400	5.4000	4.3500	4.5500	-11.650%	7	513	+380.220%
2026-06-12	4.4000	5.1500	4.4000	5.1500	-33.117%	4	513	+324.272%
2026-06-11	10.8500	10.8500	7.7000	7.7000	-34.746%	11	513	+183.766%
2026-06-10	11.8000	11.8000	11.8000	11.8000	0.000%	1	503	+85.169%
2026-06-09	12.5300	12.5300	11.8000	11.8000	-22.368%	319	503	+85.169%
2026-06-05	17.0000	17.0000	15.2000	15.2000	-12.139%	6	329	+43.750%
2026-06-04	17.2500	18.0000	17.2500	17.3000	+6.135%	4	325	+26.301%
2026-06-03	16.8600	16.8600	16.0000	16.3000	-17.677%	6	327	+34.049%
2026-06-02	21.6000	22.0000	19.8000	19.8000	-21.739%	259	324	+10.354%
2026-06-01	19.4600	26.2000	19.4600	25.3000	+50.595%	30	115	-13.636%
2026-05-29	12.8000	16.8000	12.1200	16.8000	-30.492%	25	94	+30.060%
2026-05-28	22.0000	24.5300	22.0000	24.1700	+4.271%	5	89	-9.599%
2026-05-26	23.1400	23.1800	23.1400	23.1800	+0.783%	2	84	-5.738%
2026-05-22	23.0000	23.0000	23.0000	23.0000	-14.625%	1	83	-5.000%
2026-05-19	26.9400	26.9400	26.9400	26.9400	+6.482%	3	83	-18.894%
2026-05-18	24.2000	25.3000	24.2000	25.3000	+21.053%	2	81	-13.636%
2026-05-14	20.9000	20.9000	20.4000	20.9000	+14.208%	21	81	+4.545%
2026-05-13	18.1500	18.3000	18.1500	18.3000	-30.339%	2	73	+19.399%
2026-05-05	26.2700	26.2700	26.2700	26.2700	-3.738%	1	73	-16.825%
2026-05-04	25.8500	27.2900	25.8500	27.2900	+2.594%	3	74	-19.934%
2026-05-01	26.6000	26.6000	26.6000	26.6000	+31.879%	2	71	-17.857%
2026-04-30	20.1700	20.1700	20.1700	20.1700	-7.477%	1	71	+8.329%
2026-04-27	24.0000	24.0000	21.8000	21.8000	+5.314%	9	70	+0.229%
2026-04-24	19.7600	20.7000	19.7600	20.7000	+15.000%	2	65	+5.556%
2026-04-23	18.1000	19.0000	18.0000	18.0000	-32.836%	45	64	+21.389%
2026-04-22	28.0000	28.0000	26.8000	26.8000	-7.427%	2	59	-18.470%
2026-04-21	26.6900	28.9500	26.6900	28.9500	+16.640%	2	58	-24.525%
2026-04-17	27.6000	27.6000	24.8200	24.8200	+2.562%	45	57	-11.966%
2026-04-15	24.2000	24.2000	24.2000	24.2000	+41.935%	1	14	-9.711%
2026-04-14	17.0500	17.0500	17.0500	17.0500	-0.641%	1	13	+28.152%
2026-04-13	17.4000	17.5000	17.1600	17.1600	+14.400%	4	14	+27.331%
2026-04-09	14.3000	15.0000	14.3000	15.0000	-40.711%	3	12	+45.667%
2026-03-24	25.3000	25.3000	25.3000	25.3000	-17.049%	1	12	-13.636%
2026-03-23	30.3000	30.6000	30.2000	30.5000	+49.510%	10	13	-28.361%
2026-02-25	20.3000	20.8000	20.3000	20.4000	+6.305%	20	20	+7.108%
2026-02-24	19.1900	19.1900	19.1900	19.1900	-18.340%	1	20	+13.861%
2026-02-20	23.5000	23.5000	23.5000	23.5000	+14.078%	2	19	-7.021%
2026-02-17	20.6000	20.6000	20.5000	20.6000	-54.725%	14	17	+6.068%
2026-01-26	45.5000	45.5000	45.5000	45.5000	+13.750%	1	4	-51.978%
2026-01-14	40.0000	40.0000	40.0000	40.0000	-16.753%	1	5	-45.375%
2026-01-08	48.0500	48.0500	48.0500	48.0500	-31.455%	2	4	-54.527%
2025-12-09	70.7000	70.7000	70.1000	70.1000	+1.742%	2	2	-68.830%
2025-11-06	68.9000	68.9000	68.9000	68.9000	-13.810%	1	1	-68.287%
2025-10-23	79.9400	79.9400	79.9400	79.9400	-13.904%	1	1	-72.667%
2025-09-05	92.8500	92.8500	92.8500	92.8500	+51.716%	2	2	-76.467%
2025-08-11	61.2000	61.2000	61.2000	61.2000	0.000%	2	2	-64.297%