Dark

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

EOD

Aug 13, 2026

34.10+1.791%(+0.60)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.7000	34.1000	31.5000	34.1000	+1.791%	41	176	0.000%
2026-08-10	33.5000	33.5000	33.5000	33.5000	-1.471%	1	157	+1.791%
2026-08-07	32.6400	34.0000	32.6400	34.0000	+28.302%	2	157	+0.294%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-24.221%	1	157	+28.679%
2026-07-29	33.0000	34.9700	33.0000	34.9700	+18.744%	2	157	-2.488%
2026-07-28	29.1000	30.0000	29.1000	29.4500	+45.074%	4	157	+15.789%
2026-07-27	20.3000	20.3000	20.3000	20.3000	+44.484%	1	161	+67.980%
2026-07-24	15.2500	15.2500	14.0500	14.0500	+10.456%	3	161	+142.705%
2026-07-22	14.3500	14.4000	12.7200	12.7200	-31.979%	14	158	+168.082%
2026-07-20	19.0000	19.0000	18.6000	18.7000	+10.651%	15	157	+82.353%
2026-07-17	16.9000	16.9000	16.9000	16.9000	+14.189%	1	143	+101.775%
2026-07-15	15.0000	15.0000	14.8000	14.8000	-1.268%	2	143	+130.405%
2026-07-08	15.1000	15.1000	14.9900	14.9900	+9.416%	2	145	+127.485%
2026-07-06	13.6000	13.7000	13.6000	13.7000	+21.886%	4	143	+148.905%
2026-06-29	11.2000	11.2400	11.2000	11.2400	+15.282%	2	141	+203.381%
2026-06-25	9.7500	9.7500	9.7500	9.7500	+0.309%	1	141	+249.744%
2026-06-24	8.6000	9.7200	8.6000	9.7200	+1.250%	6	141	+250.823%
2026-06-23	9.6900	9.6900	9.5000	9.6000	-14.286%	98	141	+255.208%
2026-06-22	10.5000	11.2000	10.5000	11.2000	-1.754%	4	79	+204.464%
2026-06-18	11.5200	11.5200	11.4000	11.4000	-18.571%	3	79	+199.123%
2026-06-16	14.0000	14.0000	14.0000	14.0000	+18.946%	2	79	+143.571%
2026-06-15	13.0000	13.0000	11.7700	11.7700	-4.619%	4	77	+189.720%
2026-06-12	11.9000	12.8000	11.9000	12.3400	-38.300%	29	77	+176.337%
2026-06-11	20.0000	20.0000	20.0000	20.0000	-14.894%	2	78	+70.500%
2026-06-09	23.0000	23.5000	23.0000	23.5000	-6.000%	3	78	+45.106%
2026-06-08	25.2000	25.2000	25.0000	25.0000	-9.942%	4	77	+36.400%
2026-06-05	28.5000	28.9000	27.2200	27.7600	-9.870%	33	73	+22.839%
2026-06-04	30.6000	31.0000	30.5000	30.8000	+8.451%	26	61	+10.714%
2026-06-03	27.8000	28.4000	27.8000	28.4000	-13.599%	11	44	+20.070%
2026-06-01	31.0000	32.8700	31.0000	32.8700	+19.094%	4	44	+3.742%
2026-05-29	25.0000	27.6000	22.0000	27.6000	-20.667%	15	44	+23.551%
2026-05-28	35.0500	35.0500	34.7900	34.7900	+29.813%	3	32	-1.983%
2026-05-13	26.8000	26.8000	26.8000	26.8000	-17.028%	1	31	+27.239%
2026-05-12	32.3000	32.3000	32.3000	32.3000	-0.920%	2	31	+5.573%
2026-05-11	32.6000	32.6000	32.6000	32.6000	-20.989%	1	31	+4.601%
2026-05-07	42.7000	42.7000	41.2600	41.2600	+10.914%	7	32	-17.353%
2026-05-04	37.2000	37.2000	37.2000	37.2000	+6.621%	2	32	-8.333%
2026-05-01	33.5700	34.8900	33.5700	34.8900	-8.903%	2	32	-2.264%
2026-04-21	38.3000	38.3000	38.3000	38.3000	+10.248%	1	31	-10.966%
2026-04-16	34.7400	34.7400	34.7400	34.7400	+38.849%	1	31	-1.842%
2026-04-14	26.4000	27.3500	25.0200	25.0200	+19.713%	7	30	+36.291%
2026-04-10	20.8000	21.2700	20.8000	20.9000	-7.111%	3	31	+63.158%
2026-04-09	22.5000	22.5000	22.5000	22.5000	-34.153%	1	29	+51.556%
2026-04-08	34.1700	34.1700	34.1700	34.1700	+15.831%	3	29	-0.205%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-13.235%	1	26	+15.593%
2026-03-24	34.0000	34.0000	34.0000	34.0000	-17.174%	11	25	+0.294%
2026-03-11	40.7900	41.0500	40.7900	41.0500	-6.641%	2	25	-16.931%
2026-03-10	43.9700	43.9700	43.9700	43.9700	-10.265%	1	25	-22.447%
2026-03-05	49.0000	49.0000	49.0000	49.0000	+7.692%	2	27	-30.408%
2026-03-04	45.0000	46.0000	45.0000	45.5000	+11.849%	10	27	-25.055%
2026-03-03	38.6000	40.6800	38.1900	40.6800	+5.965%	20	22	-16.175%
2026-03-02	38.3900	38.3900	38.3900	38.3900	+0.497%	1	27	-11.175%
2026-02-27	38.2000	38.2000	38.2000	38.2000	+36.429%	2	26	-10.733%
2026-02-25	28.0000	28.0000	28.0000	28.0000	-23.288%	2	25	+21.786%
2026-02-10	38.0000	38.0000	35.3000	36.5000	-14.480%	18	25	-6.575%
2026-01-21	42.5200	42.7000	42.5200	42.6800	-0.047%	3	9	-20.103%
2026-01-20	42.7000	42.7000	42.7000	42.7000	-16.275%	1	11	-20.141%
2026-01-13	51.0000	51.0000	51.0000	51.0000	-28.890%	1	10	-33.137%
2025-12-31	71.7200	71.7200	71.7200	71.7200	-13.172%	1	8	-52.454%
2025-12-04	82.3000	82.6000	82.3000	82.6000	+20.584%	2	8	-58.717%
2025-11-25	68.5000	68.5000	68.5000	68.5000	-13.016%	4	8	-50.219%
2025-10-29	78.7500	78.7500	78.7500	78.7500	-16.939%	1	12	-56.698%
2025-09-04	94.8100	94.8100	94.8100	94.8100	-6.129%	1	12	-64.033%
2025-08-29	98.0000	101.0000	98.0000	101.0000	+36.523%	2	15	-66.238%
2025-08-28	73.9800	73.9800	73.9800	73.9800	+7.217%	1	15	-53.906%
2025-08-27	69.0000	69.0000	69.0000	69.0000	-20.553%	1	14	-50.580%
2025-07-30	86.8500	86.8500	86.8500	86.8500	+6.044%	4	13	-60.737%
2025-06-23	81.8000	82.1000	81.8000	81.9000	+0.688%	5	17	-58.364%
2025-06-20	81.3600	81.3600	81.3400	81.3400	+43.837%	10	22	-58.077%
2025-03-17	56.5500	56.5500	56.5500	56.5500	+13.100%	1	17	-39.699%
2025-03-13	50.0000	50.0000	50.0000	50.0000	-9.091%	1	15	-31.800%
2025-03-07	55.0000	55.0000	55.0000	55.0000	-41.365%	2	15	-38.000%
2025-01-29	93.8000	93.8000	93.8000	93.8000	+5.989%	3	15	-63.646%
2025-01-21	88.5000	88.5000	88.5000	88.5000	-7.184%	4	11	-61.469%
2024-12-17	95.3500	95.3500	95.3500	95.3500	-1.498%	1	11	-64.237%
2024-12-04	96.8000	96.8000	96.8000	96.8000	+11.752%	3	12	-64.773%
2024-11-27	85.0000	86.6200	85.0000	86.6200	-15.919%	2	8	-60.633%
2024-11-12	103.0200	103.0200	103.0200	103.0200	+3.851%	4	8	-66.900%
2024-11-08	99.2000	99.2000	99.2000	99.2000	+3.172%	2	4	-65.625%
2024-11-06	96.1500	96.1500	96.1500	96.1500	+8.058%	3	4	-64.535%
2024-10-18	88.9800	88.9800	88.9800	88.9800	+2.170%	6	4	-61.677%
2024-10-17	87.0900	87.0900	87.0900	87.0900	0.000%	1	1	-60.845%