Dark

ADSK20260918P240
ADSK Sep 18 2026 240.00 Put (ADSK260918P00240000)
option OPRA

EOD

Aug 12, 2026

11.51+8.585%(+0.91)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	12.3000	12.3000	11.5100	11.5100	+8.585%	31	822	0.000%
2026-08-11	10.6000	10.6000	10.6000	10.6000	+9.845%	2	821	+8.585%
2026-08-10	11.4000	11.4000	9.6500	9.6500	-25.997%	4	821	+19.275%
2026-08-07	12.6800	13.0400	12.3000	13.0400	-24.493%	6	821	-11.733%
2026-08-06	18.6000	18.6000	17.2700	17.2700	-3.141%	7	821	-33.353%
2026-08-05	18.2000	19.1000	17.8300	17.8300	-10.850%	12	820	-35.446%
2026-08-04	20.0000	20.0000	20.0000	20.0000	+11.607%	1	820	-42.450%
2026-08-03	17.8000	17.9200	17.8000	17.9200	-9.036%	2	821	-35.770%
2026-07-31	21.4900	21.6900	19.7000	19.7000	-1.500%	115	821	-41.574%
2026-07-30	20.0000	20.0000	20.0000	20.0000	+26.582%	1	825	-42.450%
2026-07-29	16.4000	16.4000	15.8000	15.8000	-17.794%	2	825	-27.152%
2026-07-28	18.0000	19.6400	16.7100	19.2200	-49.883%	220	825	-40.114%
2026-07-02	38.3500	38.3500	38.3500	38.3500	-27.669%	1	1,009	-69.987%
2026-06-23	53.0200	53.0200	53.0200	53.0200	-4.468%	1	1,009	-78.291%
2026-06-22	55.5000	55.5000	55.5000	55.5000	+23.580%	1	1,009	-79.261%
2026-06-17	44.0700	44.9100	44.0700	44.9100	+3.241%	2	1,009	-74.371%
2026-06-16	43.5000	43.5000	43.5000	43.5000	-9.375%	2	1,009	-73.540%
2026-06-12	48.0000	48.0000	48.0000	48.0000	+28.686%	6	1,009	-76.021%
2026-06-11	34.2000	37.3000	34.2000	37.3000	+35.636%	7	1,009	-69.142%
2026-06-08	27.5000	27.5000	27.5000	27.5000	+7.422%	4	1,013	-58.145%
2026-06-05	25.8000	25.8000	25.6000	25.6000	-5.535%	2	1,013	-55.039%
2026-06-03	27.1000	27.1000	27.1000	27.1000	+13.389%	1	1,012	-57.528%
2026-06-02	24.0000	24.0000	23.9000	23.9000	+25.459%	4	1,011	-51.841%
2026-06-01	19.0000	19.0500	19.0000	19.0500	-35.424%	3	1,008	-39.580%
2026-05-29	29.2200	29.5000	29.2200	29.5000	+22.917%	2	1,008	-60.983%
2026-05-28	24.4000	24.4000	24.0000	24.0000	-5.138%	10	1,008	-52.042%
2026-05-26	24.9000	25.4000	24.8000	25.3000	+2.016%	191	1,004	-54.506%
2026-05-22	24.8000	24.8000	24.7000	24.8000	+4.202%	21	803	-53.589%
2026-05-20	23.8000	23.8000	23.8000	23.8000	-12.500%	4	803	-51.639%
2026-05-14	27.2000	27.2000	27.2000	27.2000	+4.938%	1	803	-57.684%
2026-05-12	24.8800	25.9200	24.8800	25.9200	-0.308%	31	831	-55.594%
2026-05-11	26.0000	26.0000	26.0000	26.0000	+14.035%	6	831	-55.731%
2026-05-08	22.7000	23.5000	22.2600	22.8000	+4.110%	38	831	-49.518%
2026-05-06	21.9000	21.9000	21.9000	21.9000	-17.358%	1	804	-47.443%
2026-04-28	26.5000	26.5000	26.5000	26.5000	-3.986%	1	804	-56.566%
2026-04-24	28.4000	28.4000	27.6000	27.6000	+24.324%	2	804	-58.297%
2026-04-21	21.6000	22.2000	21.6000	22.2000	-5.088%	7	806	-48.153%
2026-04-20	23.3900	23.3900	23.3900	23.3900	-3.347%	15	806	-50.791%
2026-04-16	24.1000	24.2000	24.1000	24.2000	-8.368%	7	806	-52.438%
2026-04-15	26.4100	26.4100	26.4100	26.4100	-15.217%	1	804	-56.418%
2026-04-14	31.1500	31.1500	31.1500	31.1500	-9.184%	2	803	-63.050%
2026-04-09	34.3000	34.4000	34.2000	34.3000	+40.000%	10	805	-66.443%
2026-03-26	24.6000	24.6000	24.5000	24.5000	-5.039%	2	810	-53.020%
2026-03-24	25.8000	25.8000	25.8000	25.8000	+24.638%	2	810	-55.388%
2026-03-17	20.9000	20.9000	20.7000	20.7000	-3.810%	9	810	-44.396%
2026-03-16	21.5200	21.5200	21.5200	21.5200	+12.083%	5	808	-46.515%
2026-03-09	19.0000	19.2000	19.0000	19.2000	-20.661%	3	803	-40.052%
2026-03-03	24.5000	24.5000	24.2000	24.2000	+2.110%	22	803	-52.438%
2026-03-02	23.8000	24.1000	22.9100	23.7000	-2.869%	229	781	-51.435%
2026-02-27	24.4000	24.4000	24.4000	24.4000	-23.511%	2	775	-52.828%
2026-02-26	31.0000	31.9000	31.0000	31.9000	-7.803%	4	777	-63.918%
2026-02-25	34.9000	34.9000	34.6000	34.6000	+3.593%	9	771	-66.734%
2026-02-19	33.4000	33.4000	33.4000	33.4000	+5.031%	2	771	-65.539%
2026-02-18	31.8000	31.8000	31.8000	31.8000	-6.881%	1	769	-63.805%
2026-02-17	34.1500	34.1500	34.1500	34.1500	+6.719%	1	769	-66.296%
2026-02-13	32.0000	32.0000	32.0000	32.0000	-8.832%	3	766	-64.031%
2026-02-12	35.1000	35.1000	35.1000	35.1000	+18.742%	11	766	-67.208%
2026-02-11	29.5000	29.5600	29.5000	29.5600	+51.590%	2	755	-61.062%
2026-01-29	19.5000	19.5000	19.5000	19.5000	+27.451%	1	755	-40.974%
2026-01-23	15.3000	15.3000	14.5000	15.3000	-0.649%	784	755	-24.771%
2026-01-16	15.6000	15.6000	15.4000	15.4000	-3.750%	19	62	-25.260%
2026-01-15	16.0000	16.0000	15.8000	16.0000	+29.870%	21	62	-28.063%
2026-01-08	12.3200	12.3200	12.3200	12.3200	+29.412%	1	52	-6.575%
2025-12-16	9.5200	9.5200	9.5200	9.5200	+5.543%	1	52	+20.903%
2025-12-12	9.0200	9.0200	9.0200	9.0200	-19.103%	1	53	+27.605%
2025-11-11	11.1500	11.1500	11.1500	11.1500	+20.541%	4	53	+3.229%
2025-10-28	9.2500	9.2500	9.2500	9.2500	-2.116%	4	55	+24.432%
2025-10-27	9.4500	9.4500	9.4500	9.4500	-15.625%	2	49	+21.799%
2025-10-16	11.2500	11.2500	11.2000	11.2000	+16.910%	6	49	+2.768%
2025-10-09	9.5800	9.5800	9.5800	9.5800	+7.039%	1	49	+20.146%
2025-09-15	8.8500	9.0000	8.8500	8.9500	+17.763%	14	48	+28.603%
2025-09-09	7.6000	7.6000	7.6000	7.6000	-44.928%	1	40	+51.447%
2025-08-25	13.9000	13.9000	13.8000	13.8000	-1.429%	2	39	-16.594%
2025-08-21	14.0000	14.0000	13.9000	14.0000	-5.405%	6	37	-17.786%
2025-08-12	14.8000	14.8000	14.8000	14.8000	+28.696%	1	31	-22.230%
2025-08-06	11.5000	11.5000	11.5000	11.5000	+3.510%	1	30	+0.087%
2025-08-05	11.1100	11.1100	11.1100	11.1100	+1.927%	4	30	+3.600%
2025-07-29	10.9000	10.9000	10.9000	10.9000	-21.014%	1	26	+5.596%
2025-07-15	13.8000	13.8000	13.8000	13.8000	-9.211%	1	26	-16.594%
2025-07-11	15.1000	15.2000	15.0000	15.2000	+35.714%	25	26	-24.276%
2025-07-02	11.2000	11.2000	11.2000	11.2000	0.000%	1	1	+2.768%