Dark

ADSK20270115C260
ADSK Jan 15 2027 260.00 Call (ADSK270115C00260000)
option OPRA

EOD

Sep 29, 2026

5.15-6.364%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1500	5.1500	5.1500	5.1500	-6.364%	1	441	0.000%
2026-09-28	5.5000	5.5000	5.5000	5.5000	-15.385%	1	442	-6.364%
2026-09-25	6.8000	7.0000	6.5000	6.5000	-8.451%	3	441	-20.769%
2026-09-24	7.9000	7.9000	7.1000	7.1000	-24.064%	3	439	-27.465%
2026-09-23	9.3500	9.3500	9.3500	9.3500	+10.651%	2	436	-44.920%
2026-09-22	8.4500	8.4500	8.4500	8.4500	-29.583%	1	436	-39.053%
2026-09-14	9.2000	12.0000	9.2000	12.0000	+44.578%	2	435	-57.083%
2026-09-10	8.3000	8.3000	8.3000	8.3000	+18.571%	7	435	-37.952%
2026-09-09	6.9500	7.0000	6.9500	7.0000	-55.272%	2	437	-26.429%
2026-09-03	19.1500	19.1500	15.6500	15.6500	-43.091%	3	436	-67.093%
2026-08-31	27.5000	27.5000	27.5000	27.5000	+3.578%	5	437	-81.273%
2026-08-28	27.0100	30.0000	26.5500	26.5500	-28.243%	8	437	-80.603%
2026-08-27	34.8000	38.2000	34.8000	37.0000	+45.098%	9	437	-86.081%
2026-08-25	25.5000	25.5000	25.5000	25.5000	-11.150%	22	440	-79.804%
2026-08-21	28.7000	28.7000	28.7000	28.7000	+1.413%	29	440	-82.056%
2026-08-19	28.3000	28.3000	28.3000	28.3000	-7.516%	5	422	-81.802%
2026-08-14	30.6000	30.6000	30.6000	30.6000	+12.500%	1	417	-83.170%
2026-08-13	27.2000	27.2000	27.2000	27.2000	+24.943%	23	417	-81.066%
2026-08-03	21.7700	21.7700	21.7700	21.7700	-0.594%	2	401	-76.344%
2026-07-30	21.9000	21.9000	21.9000	21.9000	-25.763%	1	401	-76.484%
2026-07-29	29.4100	29.5000	29.4100	29.5000	+16.601%	3	400	-82.542%
2026-07-28	25.3000	25.3000	25.3000	25.3000	+39.011%	1	401	-79.644%
2026-07-27	18.2000	18.2000	18.2000	18.2000	+66.972%	2	401	-71.703%
2026-07-22	11.6000	11.7800	10.9000	10.9000	-31.013%	40	401	-52.752%
2026-07-20	16.4000	16.4000	15.8000	15.8000	+18.087%	9	394	-67.405%
2026-07-16	13.3800	13.3800	13.3800	13.3800	+0.602%	2	385	-61.510%
2026-07-10	13.3000	13.3000	13.3000	13.3000	-5.674%	2	387	-61.278%
2026-07-07	14.2000	14.2000	14.1000	14.1000	+27.027%	11	385	-63.475%
2026-07-01	11.1000	11.1000	11.1000	11.1000	+29.070%	1	385	-53.604%
2026-06-25	8.6000	8.6000	8.6000	8.6000	-6.522%	1	384	-40.116%
2026-06-24	9.2000	9.2000	9.2000	9.2000	+16.456%	2	385	-44.022%
2026-06-23	8.2000	8.2000	7.8000	7.9000	-28.182%	93	384	-34.810%
2026-06-17	11.1000	11.1000	11.0000	11.0000	-5.172%	2	292	-53.182%
2026-06-16	11.6000	11.6000	11.6000	11.6000	+16.000%	9	292	-55.603%
2026-06-15	10.4500	10.4500	10.0000	10.0000	-6.542%	2	292	-48.500%
2026-06-12	10.7000	10.7900	10.5000	10.7000	-56.680%	16	292	-51.869%
2026-06-04	26.7000	26.9000	24.7000	24.7000	+2.235%	16	294	-79.150%
2026-06-03	24.7000	25.1000	24.1600	24.1600	-13.094%	7	291	-78.684%
2026-06-02	26.7000	27.8000	26.7000	27.8000	-16.517%	2	291	-81.475%
2026-06-01	28.8100	33.3000	28.8100	33.3000	+39.916%	5	290	-84.535%
2026-05-29	22.6000	23.9000	22.6000	23.8000	-22.476%	26	289	-78.361%
2026-05-28	32.5000	32.5000	30.7000	30.7000	+2.333%	2	286	-83.225%
2026-05-26	29.7000	30.1000	29.3000	30.0000	+1.010%	271	286	-82.833%
2026-05-20	29.7000	29.7000	29.7000	29.7000	+5.319%	20	111	-82.660%
2026-05-11	28.2000	28.2000	28.2000	28.2000	-10.759%	1	111	-81.738%
2026-05-06	31.6000	31.6000	31.6000	31.6000	+17.472%	1	111	-83.703%
2026-04-28	26.7000	27.5000	25.7000	26.9000	-8.503%	83	110	-80.855%
2026-04-27	28.4500	29.4000	28.4500	29.4000	+25.534%	13	75	-82.483%
2026-04-23	23.4200	23.4200	23.4200	23.4200	-27.199%	1	64	-78.010%
2026-04-22	32.4000	32.4000	31.8000	32.1700	+11.315%	19	63	-83.991%
2026-03-31	28.9000	28.9000	28.9000	28.9000	-29.426%	1	55	-82.180%
2026-03-06	41.3800	41.3800	40.9500	40.9500	-2.985%	2	54	-87.424%
2026-03-05	42.2100	42.2100	42.2100	42.2100	+2.951%	3	53	-87.799%
2026-03-04	41.0000	41.0000	41.0000	41.0000	+28.728%	3	54	-87.439%
2026-02-27	31.8500	31.8500	31.8500	31.8500	+2.412%	1	52	-83.830%
2026-02-10	31.7000	31.7000	31.1000	31.1000	-22.444%	5	53	-83.441%
2026-02-02	40.1000	40.1000	40.1000	40.1000	-10.869%	1	48	-87.157%
2026-01-27	45.2400	45.6000	44.9900	44.9900	+18.958%	76	47	-88.553%
2026-01-20	38.0000	38.0000	37.8200	37.8200	-8.204%	13	38	-86.383%
2026-01-16	41.2000	41.2000	41.2000	41.2000	-0.073%	5	20	-87.500%
2026-01-15	41.3000	41.3000	41.2300	41.2300	-46.076%	11	20	-87.509%
2025-12-04	76.4600	76.4600	76.4600	76.4600	+3.745%	1	9	-93.264%
2025-10-30	73.7000	73.7000	73.7000	73.7000	-17.330%	4	8	-93.012%
2025-10-02	89.1500	89.1500	89.1500	89.1500	+4.698%	4	9	-94.223%
2025-09-30	85.1500	85.1500	85.1500	85.1500	-7.466%	4	13	-93.952%
2025-09-18	92.0200	92.0200	92.0200	92.0200	+6.690%	1	11	-94.403%
2025-09-16	86.2500	86.2500	86.2500	86.2500	+25.327%	1	12	-94.029%
2025-07-15	68.8200	68.8200	68.8200	68.8200	-11.200%	1	12	-92.517%
2025-06-16	77.5000	77.5000	77.5000	77.5000	0.000%	1	12	-93.355%
2025-06-03	77.5000	77.5000	77.5000	77.5000	+0.728%	1	12	-93.355%
2025-05-22	76.9400	76.9400	76.9400	76.9400	+16.101%	1	12	-93.306%
2025-05-02	66.2700	66.2700	66.2700	66.2700	+47.398%	2	11	-92.229%
2025-04-07	44.9600	44.9600	44.9600	44.9600	-27.577%	1	11	-88.545%
2025-03-19	62.0800	62.0800	62.0800	62.0800	+18.564%	1	10	-91.704%
2025-03-07	52.3600	52.3600	52.3600	52.3600	-45.498%	2	9	-90.164%
2024-11-11	96.0700	96.0700	96.0700	96.0700	+6.626%	3	8	-94.639%
2024-11-06	90.1000	90.1000	90.1000	90.1000	+12.079%	3	8	-94.284%
2024-10-21	80.3900	80.3900	80.3900	80.3900	+22.303%	1	5	-93.594%
2024-09-27	65.7300	65.7300	65.7300	65.7300	+5.337%	8	5	-92.165%
2024-09-23	62.4000	62.4000	62.4000	62.4000	-0.574%	1	2	-91.747%
2024-09-20	62.7600	62.7600	62.7600	62.7600	0.000%	2	1	-91.794%