Dark

ADSK20270115C250
ADSK Jan 15 2027 250.00 Call (ADSK270115C00250000)
option OPRA

EOD

Sep 29, 2026

6.32-14.595%(-1.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3200	6.3200	6.3200	6.3200	-14.595%	2	240	0.000%
2026-09-28	7.4000	7.4000	7.4000	7.4000	-24.490%	1	240	-14.595%
2026-09-24	9.8000	9.8000	9.8000	9.8000	-10.092%	5	239	-35.510%
2026-09-23	10.9000	10.9000	10.9000	10.9000	+4.808%	1	240	-42.018%
2026-09-22	10.7000	10.7000	10.4000	10.4000	-8.772%	2	240	-39.231%
2026-09-21	11.4000	11.4000	11.4000	11.4000	-2.564%	1	239	-44.561%
2026-09-17	11.7000	11.7000	11.7000	11.7000	-27.778%	10	238	-45.983%
2026-09-14	12.6000	16.2000	12.6000	16.2000	+68.750%	3	228	-60.988%
2026-09-11	10.1500	10.1500	9.6000	9.6000	-6.796%	2	229	-34.167%
2026-09-10	9.9000	10.6000	9.9000	10.3000	+15.730%	19	227	-38.641%
2026-09-09	9.4000	9.4000	8.9000	8.9000	-16.822%	4	209	-28.989%
2026-09-08	10.8100	10.8100	10.7000	10.7000	-14.400%	14	204	-40.935%
2026-09-04	14.3400	14.3400	12.3700	12.5000	-55.357%	15	192	-49.440%
2026-09-01	28.0000	28.0000	28.0000	28.0000	-17.864%	5	192	-77.429%
2026-08-31	34.0600	34.0900	34.0600	34.0900	+3.147%	5	192	-81.461%
2026-08-20	33.0500	33.0500	33.0500	33.0500	+1.070%	1	195	-80.877%
2026-08-19	29.4000	33.6700	29.4000	32.7000	+7.213%	16	195	-80.673%
2026-08-18	30.5000	30.5000	30.5000	30.5000	+5.536%	10	188	-79.279%
2026-08-17	28.9000	28.9000	28.9000	28.9000	-13.213%	4	178	-78.131%
2026-08-14	34.5000	34.5000	33.3000	33.3000	-2.346%	4	174	-81.021%
2026-08-13	31.7000	34.1000	31.5000	34.1000	+1.791%	41	176	-81.466%
2026-08-10	33.5000	33.5000	33.5000	33.5000	-1.471%	1	157	-81.134%
2026-08-07	32.6400	34.0000	32.6400	34.0000	+28.302%	2	157	-81.412%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-24.221%	1	157	-76.151%
2026-07-29	33.0000	34.9700	33.0000	34.9700	+18.744%	2	157	-81.927%
2026-07-28	29.1000	30.0000	29.1000	29.4500	+45.074%	4	157	-78.540%
2026-07-27	20.3000	20.3000	20.3000	20.3000	+44.484%	1	161	-68.867%
2026-07-24	15.2500	15.2500	14.0500	14.0500	+10.456%	3	161	-55.018%
2026-07-22	14.3500	14.4000	12.7200	12.7200	-31.979%	14	158	-50.314%
2026-07-20	19.0000	19.0000	18.6000	18.7000	+10.651%	15	157	-66.203%
2026-07-17	16.9000	16.9000	16.9000	16.9000	+14.189%	1	143	-62.604%
2026-07-15	15.0000	15.0000	14.8000	14.8000	-1.268%	2	143	-57.297%
2026-07-08	15.1000	15.1000	14.9900	14.9900	+9.416%	2	145	-57.839%
2026-07-06	13.6000	13.7000	13.6000	13.7000	+21.886%	4	143	-53.869%
2026-06-29	11.2000	11.2400	11.2000	11.2400	+15.282%	2	141	-43.772%
2026-06-25	9.7500	9.7500	9.7500	9.7500	+0.309%	1	141	-35.179%
2026-06-24	8.6000	9.7200	8.6000	9.7200	+1.250%	6	141	-34.979%
2026-06-23	9.6900	9.6900	9.5000	9.6000	-14.286%	98	141	-34.167%
2026-06-22	10.5000	11.2000	10.5000	11.2000	-1.754%	4	79	-43.571%
2026-06-18	11.5200	11.5200	11.4000	11.4000	-18.571%	3	79	-44.561%
2026-06-16	14.0000	14.0000	14.0000	14.0000	+18.946%	2	79	-54.857%
2026-06-15	13.0000	13.0000	11.7700	11.7700	-4.619%	4	77	-46.304%
2026-06-12	11.9000	12.8000	11.9000	12.3400	-38.300%	29	77	-48.784%
2026-06-11	20.0000	20.0000	20.0000	20.0000	-14.894%	2	78	-68.400%
2026-06-09	23.0000	23.5000	23.0000	23.5000	-6.000%	3	78	-73.106%
2026-06-08	25.2000	25.2000	25.0000	25.0000	-9.942%	4	77	-74.720%
2026-06-05	28.5000	28.9000	27.2200	27.7600	-9.870%	33	73	-77.233%
2026-06-04	30.6000	31.0000	30.5000	30.8000	+8.451%	26	61	-79.481%
2026-06-03	27.8000	28.4000	27.8000	28.4000	-13.599%	11	44	-77.746%
2026-06-01	31.0000	32.8700	31.0000	32.8700	+19.094%	4	44	-80.773%
2026-05-29	25.0000	27.6000	22.0000	27.6000	-20.667%	15	44	-77.101%
2026-05-28	35.0500	35.0500	34.7900	34.7900	+29.813%	3	32	-81.834%
2026-05-13	26.8000	26.8000	26.8000	26.8000	-17.028%	1	31	-76.418%
2026-05-12	32.3000	32.3000	32.3000	32.3000	-0.920%	2	31	-80.433%
2026-05-11	32.6000	32.6000	32.6000	32.6000	-20.989%	1	31	-80.613%
2026-05-07	42.7000	42.7000	41.2600	41.2600	+10.914%	7	32	-84.683%
2026-05-04	37.2000	37.2000	37.2000	37.2000	+6.621%	2	32	-83.011%
2026-05-01	33.5700	34.8900	33.5700	34.8900	-8.903%	2	32	-81.886%
2026-04-21	38.3000	38.3000	38.3000	38.3000	+10.248%	1	31	-83.499%
2026-04-16	34.7400	34.7400	34.7400	34.7400	+38.849%	1	31	-81.808%
2026-04-14	26.4000	27.3500	25.0200	25.0200	+19.713%	7	30	-74.740%
2026-04-10	20.8000	21.2700	20.8000	20.9000	-7.111%	3	31	-69.761%
2026-04-09	22.5000	22.5000	22.5000	22.5000	-34.153%	1	29	-71.911%
2026-04-08	34.1700	34.1700	34.1700	34.1700	+15.831%	3	29	-81.504%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-13.235%	1	26	-78.576%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-17.174%	11	25	-81.412%
2026-03-11	40.7900	41.0500	40.7900	41.0500	-6.641%	2	25	-84.604%
2026-03-10	43.9700	43.9700	43.9700	43.9700	-10.265%	1	25	-85.627%
2026-03-05	49.0000	49.0000	49.0000	49.0000	+7.692%	2	27	-87.102%
2026-03-04	45.0000	46.0000	45.0000	45.5000	+11.849%	10	27	-86.110%
2026-03-03	38.6000	40.6800	38.1900	40.6800	+5.965%	20	22	-84.464%
2026-03-02	38.3900	38.3900	38.3900	38.3900	+0.497%	1	27	-83.537%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+36.429%	2	26	-83.455%
2026-02-25	28.0000	28.0000	28.0000	28.0000	-23.288%	2	25	-77.429%
2026-02-10	38.0000	38.0000	35.3000	36.5000	-14.480%	18	25	-82.685%
2026-01-21	42.5200	42.7000	42.5200	42.6800	-0.047%	3	9	-85.192%
2026-01-20	42.7000	42.7000	42.7000	42.7000	-16.275%	1	11	-85.199%
2026-01-13	51.0000	51.0000	51.0000	51.0000	-28.890%	1	10	-87.608%
2025-12-31	71.7200	71.7200	71.7200	71.7200	-13.172%	1	8	-91.188%
2025-12-04	82.3000	82.6000	82.3000	82.6000	+20.584%	2	8	-92.349%
2025-11-25	68.5000	68.5000	68.5000	68.5000	-13.016%	4	8	-90.774%
2025-10-29	78.7500	78.7500	78.7500	78.7500	-16.939%	1	12	-91.975%
2025-09-04	94.8100	94.8100	94.8100	94.8100	-6.129%	1	12	-93.334%
2025-08-29	98.0000	101.0000	98.0000	101.0000	+36.523%	2	15	-93.743%
2025-08-28	73.9800	73.9800	73.9800	73.9800	+7.217%	1	15	-91.457%
2025-08-27	69.0000	69.0000	69.0000	69.0000	-20.553%	1	14	-90.841%
2025-07-30	86.8500	86.8500	86.8500	86.8500	+6.044%	4	13	-92.723%
2025-06-23	81.8000	82.1000	81.8000	81.9000	+0.688%	5	17	-92.283%
2025-06-20	81.3600	81.3600	81.3400	81.3400	+43.837%	10	22	-92.230%
2025-03-17	56.5500	56.5500	56.5500	56.5500	+13.100%	1	17	-88.824%
2025-03-13	50.0000	50.0000	50.0000	50.0000	-9.091%	1	15	-87.360%
2025-03-07	55.0000	55.0000	55.0000	55.0000	-41.365%	2	15	-88.509%
2025-01-29	93.8000	93.8000	93.8000	93.8000	+5.989%	3	15	-93.262%
2025-01-21	88.5000	88.5000	88.5000	88.5000	-7.184%	4	11	-92.859%
2024-12-17	95.3500	95.3500	95.3500	95.3500	-1.498%	1	11	-93.372%
2024-12-04	96.8000	96.8000	96.8000	96.8000	+11.752%	3	12	-93.471%
2024-11-27	85.0000	86.6200	85.0000	86.6200	-15.919%	2	8	-92.704%
2024-11-12	103.0200	103.0200	103.0200	103.0200	+3.851%	4	8	-93.865%
2024-11-08	99.2000	99.2000	99.2000	99.2000	+3.172%	2	4	-93.629%
2024-11-06	96.1500	96.1500	96.1500	96.1500	+8.058%	3	4	-93.427%
2024-10-18	88.9800	88.9800	88.9800	88.9800	+2.170%	6	4	-92.897%
2024-10-17	87.0900	87.0900	87.0900	87.0900	0.000%	1	1	-92.743%