Dark

ADSK20260918C300
ADSK Sep 18 2026 300.00 Call (ADSK260918C00300000)
option OPRA

EOD

Aug 13, 2026

4.60+58.621%(+1.70)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0000	4.6000	2.9300	4.6000	+58.621%	79	933	0.000%
2026-08-12	2.7000	2.9000	2.7000	2.9000	-22.043%	7	932	+58.621%
2026-08-11	4.0800	4.1000	3.6900	3.7200	-27.485%	17	932	+23.656%
2026-08-10	4.9000	5.1800	4.9000	5.1300	+29.873%	18	933	-10.331%
2026-08-07	4.0000	4.3000	3.9500	3.9500	-13.187%	7	924	+16.456%
2026-07-29	4.3000	4.5500	4.3000	4.5500	+30.000%	2	923	+1.099%
2026-07-28	3.0000	3.5000	3.0000	3.5000	+100.000%	253	1,173	+31.429%
2026-07-27	1.5100	1.7500	1.5000	1.7500	+3,400.000%	18	926	+162.857%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-93.333%	1	937	+9,100.000%
2026-07-22	1.0000	1.0000	0.7500	0.7500	-35.345%	6	937	+513.333%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-2.521%	2	931	+296.552%
2026-07-02	0.9000	1.1900	0.9000	1.1900	+40.000%	2	930	+286.555%
2026-07-01	0.8500	0.8500	0.8500	0.8500	+13.333%	1	930	+441.176%
2026-06-29	0.7500	0.7500	0.7500	0.7500	+25.000%	1	930	+513.333%
2026-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	3	929	+666.667%
2026-06-22	0.8000	0.8000	0.6000	0.6000	-46.903%	2	929	+666.667%
2026-06-17	1.1300	1.1300	1.1300	1.1300	-19.286%	1	927	+307.080%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+12.000%	1	928	+228.571%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-11.972%	10	928	+268.000%
2026-06-12	1.6000	1.6000	1.4200	1.4200	-36.889%	6	918	+223.944%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-60.526%	1	912	+104.444%
2026-06-05	5.7000	5.7000	5.7000	5.7000	-28.750%	1	912	-19.298%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-19.192%	250	912	-42.500%
2026-06-01	7.4500	10.0000	7.3000	9.9000	+92.233%	80	834	-53.535%
2026-05-29	4.0000	5.7000	4.0000	5.1500	-43.469%	26	808	-10.680%
2026-05-28	10.0000	10.0000	9.1100	9.1100	+5.318%	4	797	-49.506%
2026-05-27	8.6300	8.6500	8.6300	8.6500	-1.705%	6	793	-46.821%
2026-05-22	8.8000	8.8000	8.8000	8.8000	+3.529%	1	792	-47.727%
2026-05-21	9.4000	9.4000	8.5000	8.5000	-1.961%	28	774	-45.882%
2026-05-20	7.9000	8.6700	7.9000	8.6700	-23.947%	18	774	-46.943%
2026-05-19	11.3000	11.4000	11.3000	11.4000	+42.500%	2	774	-59.649%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+2.564%	1	774	-42.500%
2026-05-14	7.8000	7.9000	7.8000	7.8000	+15.214%	8	774	-41.026%
2026-05-13	6.7700	6.7700	6.7700	6.7700	-24.945%	1	772	-32.053%
2026-05-12	9.0200	9.0200	9.0200	9.0200	-16.790%	3	772	-49.002%
2026-05-08	10.8400	10.8400	10.8400	10.8400	-11.148%	3	772	-57.565%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+32.609%	4	772	-62.295%
2026-05-06	9.3000	9.3000	8.9000	9.2000	-16.364%	25	776	-50.000%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+12.245%	1	771	-58.182%
2026-05-01	9.8000	9.8000	9.8000	9.8000	+46.269%	1	772	-53.061%
2026-04-23	7.5000	7.5000	6.7000	6.7000	-42.735%	3	772	-31.343%
2026-04-21	11.7000	11.7000	11.7000	11.7000	+18.182%	2	772	-60.684%
2026-04-20	10.0000	10.0000	9.9000	9.9000	-12.775%	25	772	-53.535%
2026-04-17	11.3500	11.3500	11.3500	11.3500	+92.373%	5	767	-59.471%
2026-04-14	5.9000	5.9000	5.9000	5.9000	-37.895%	1	767	-22.034%
2026-04-08	9.4000	9.5000	9.4000	9.5000	+10.465%	2	767	-51.579%
2026-04-01	8.7000	8.7000	8.6000	8.6000	-3.371%	5	767	-46.512%
2026-03-31	8.8000	8.9000	8.8000	8.9000	+18.667%	5	763	-48.315%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-12.791%	1	761	-38.667%
2026-03-25	8.6000	8.6000	8.6000	8.6000	-23.961%	17	761	-46.512%
2026-03-23	11.3100	11.3100	11.3100	11.3100	0.000%	4	761	-59.328%
2026-03-20	11.3100	11.3100	11.3100	11.3100	-18.633%	1	765	-59.328%
2026-03-17	14.3000	14.5000	13.8000	13.9000	-19.186%	12	765	-66.906%
2026-03-09	17.2000	17.2000	17.2000	17.2000	-7.027%	1	763	-73.256%
2026-03-05	17.1300	18.5000	17.1300	18.5000	+27.586%	5	764	-75.135%
2026-03-03	14.7000	14.7000	14.5000	14.5000	+11.538%	17	761	-68.276%
2026-02-27	12.0000	13.0000	12.0000	13.0000	+67.959%	3	759	-64.615%
2026-02-24	7.7400	7.7400	7.7400	7.7400	+12.337%	1	761	-40.568%
2026-02-23	6.8900	6.8900	6.8900	6.8900	-12.785%	1	761	-33.237%
2026-02-12	7.9000	7.9000	7.9000	7.9000	-33.613%	1	762	-41.772%
2026-02-09	11.9000	11.9000	11.9000	11.9000	-6.299%	1	762	-61.345%
2026-02-04	12.7000	12.7000	12.7000	12.7000	-10.563%	1	761	-63.780%
2026-01-29	14.2000	14.2000	14.2000	14.2000	-33.333%	2	761	-67.606%
2026-01-23	21.3000	21.3000	21.3000	21.3000	+52.143%	750	759	-78.404%
2026-01-21	14.1000	14.1000	14.0000	14.0000	-31.034%	14	23	-67.143%
2026-01-08	20.3000	20.3000	20.3000	20.3000	-35.556%	1	19	-77.340%
2026-01-07	31.5500	31.5500	31.5000	31.5000	-25.000%	2	18	-85.397%
2025-12-04	42.0000	42.0000	42.0000	42.0000	0.000%	1	17	-89.048%
2025-12-03	41.7000	42.0000	41.7000	42.0000	-12.500%	2	17	-89.048%
2025-08-29	48.0000	48.0000	48.0000	48.0000	+27.660%	1	16	-90.417%
2025-08-28	36.4000	37.7000	36.4000	37.6000	+3.014%	8	16	-87.766%
2025-08-15	36.5000	36.5000	36.5000	36.5000	-16.856%	1	8	-87.397%
2025-07-22	43.9000	43.9000	43.9000	43.9000	+16.755%	1	8	-89.522%
2025-07-16	37.6000	37.6000	37.6000	37.6000	-5.051%	2	7	-87.766%
2025-07-15	39.6000	39.6000	39.6000	39.6000	+3.259%	2	5	-88.384%
2025-07-10	38.3500	38.3500	38.3500	38.3500	-29.594%	2	3	-88.005%
2025-07-09	54.4700	54.4700	54.4700	54.4700	+17.140%	2	3	-91.555%
2025-06-20	46.5000	46.5000	46.5000	46.5000	-1.064%	2	1	-90.108%
2025-06-03	47.0000	47.0000	47.0000	47.0000	0.000%	1	1	-90.213%