Dark

ADSK20270115C270
ADSK Jan 15 2027 270.00 Call (ADSK270115C00270000)
option OPRA

EOD

Sep 29, 2026

3.30-22.353%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.9000	3.9000	3.3000	3.3000	-22.353%	2	512	0.000%
2026-09-28	4.2500	4.2500	4.2500	4.2500	-21.296%	3	511	-22.353%
2026-09-25	5.4000	5.4000	5.4000	5.4000	+1.887%	1	508	-38.889%
2026-09-24	5.3000	5.3000	5.3000	5.3000	-25.352%	1	507	-37.736%
2026-09-23	7.1000	7.1000	7.1000	7.1000	-14.970%	1	507	-53.521%
2026-09-16	8.6000	8.6000	8.3500	8.3500	-16.500%	2	507	-60.479%
2026-09-15	10.0000	10.0000	10.0000	10.0000	-4.762%	1	507	-67.000%
2026-09-14	10.5000	10.5000	10.5000	10.5000	+60.061%	16	507	-68.571%
2026-09-10	6.5000	6.5600	6.5000	6.5600	+17.143%	3	503	-49.695%
2026-09-09	5.5000	5.6000	5.5000	5.6000	-11.111%	3	502	-41.071%
2026-09-08	6.3300	6.3300	6.3000	6.3000	-22.318%	2	500	-47.619%
2026-09-04	7.7500	8.1100	7.7500	8.1100	-59.450%	3	497	-59.309%
2026-09-01	18.6300	20.0000	18.6300	20.0000	-18.033%	3	497	-83.500%
2026-08-31	24.3900	24.4000	24.3900	24.4000	+5.811%	5	498	-86.475%
2026-08-28	23.0600	23.0600	23.0600	23.0600	-29.046%	1	500	-85.690%
2026-08-27	31.8400	32.5000	31.8400	32.5000	+48.402%	4	499	-89.846%
2026-08-26	21.9000	21.9000	21.9000	21.9000	-3.183%	1	498	-84.932%
2026-08-25	22.7700	22.7700	22.6000	22.6200	-8.790%	16	498	-85.411%
2026-08-20	24.8000	24.8000	24.8000	24.8000	+1.224%	6	484	-86.694%
2026-08-14	24.5000	24.5000	24.5000	24.5000	-0.810%	1	486	-86.531%
2026-08-13	23.3000	24.7000	23.3000	24.7000	+6.374%	9	485	-86.640%
2026-08-12	22.1800	23.2200	22.1800	23.2200	-10.966%	34	488	-85.788%
2026-08-11	26.0800	26.0800	26.0800	26.0800	+5.161%	1	471	-87.347%
2026-08-07	24.8000	24.8000	24.8000	24.8000	+29.843%	14	470	-86.694%
2026-08-04	19.0000	19.1000	19.0000	19.1000	-4.165%	2	456	-82.723%
2026-07-28	19.9300	19.9300	19.9300	19.9300	+23.789%	1	454	-83.442%
2026-07-27	16.2000	16.2000	16.1000	16.1000	+31.967%	3	454	-79.503%
2026-07-24	12.2000	12.2000	12.2000	12.2000	+37.079%	1	451	-72.951%
2026-07-22	10.9000	10.9000	8.9000	8.9000	-23.276%	4	451	-62.921%
2026-07-10	11.8000	11.8000	11.6000	11.6000	+20.332%	2	450	-71.552%
2026-07-09	9.6400	9.6400	9.6400	9.6400	-13.929%	5	452	-65.768%
2026-07-08	11.2000	11.2000	11.2000	11.2000	0.000%	7	457	-70.536%
2026-07-02	10.6000	11.2000	10.6000	11.2000	+20.430%	8	449	-70.536%
2026-07-01	9.3000	9.3000	9.3000	9.3000	+27.397%	2	449	-64.516%
2026-06-30	7.3000	7.3000	7.3000	7.3000	-1.351%	1	448	-54.795%
2026-06-29	7.4000	7.4000	7.4000	7.4000	+10.448%	1	448	-55.405%
2026-06-23	6.7000	6.8000	6.5000	6.7000	-12.987%	102	449	-50.746%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-9.412%	2	393	-57.143%
2026-06-17	9.6000	9.6000	8.5000	8.5000	-12.371%	6	393	-61.176%
2026-06-16	10.0000	10.0000	9.7000	9.7000	+7.778%	13	391	-65.979%
2026-06-12	10.2600	10.2600	7.8000	9.0000	-35.252%	28	392	-63.333%
2026-06-11	13.6000	13.9000	13.3000	13.9000	-36.703%	16	384	-76.259%
2026-06-05	20.9200	21.9600	20.9200	21.9600	-0.363%	5	386	-84.973%
2026-06-04	22.0400	22.0400	22.0400	22.0400	-9.672%	1	386	-85.027%
2026-06-02	25.0000	25.0000	24.4000	24.4000	+20.792%	3	385	-86.475%
2026-05-29	19.4000	20.4000	19.2400	20.2000	-19.200%	15	382	-83.663%
2026-05-27	27.0000	27.0000	24.9000	25.0000	0.000%	14	368	-86.800%
2026-05-22	26.5000	26.5000	25.0000	25.0000	-3.846%	6	363	-86.800%
2026-05-21	26.0000	26.0000	26.0000	26.0000	-1.887%	1	362	-87.308%
2026-05-18	26.5000	26.5000	26.5000	26.5000	+5.159%	1	362	-87.547%
2026-05-15	25.2000	25.2000	25.2000	25.2000	+9.565%	1	362	-86.905%
2026-05-14	23.0000	23.0000	23.0000	23.0000	+16.162%	1	363	-85.652%
2026-05-13	19.8000	19.8000	19.8000	19.8000	-19.184%	1	364	-83.333%
2026-05-11	25.5000	25.5000	24.5000	24.5000	-13.182%	2	364	-86.531%
2026-05-08	27.4500	28.5000	27.3000	28.2200	-11.813%	100	363	-88.306%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+15.942%	1	294	-89.688%
2026-05-06	27.6000	27.6000	27.6000	27.6000	+4.033%	5	294	-88.043%
2026-05-04	26.5300	26.5300	26.5300	26.5300	+4.039%	1	293	-87.561%
2026-05-01	25.5000	25.5000	25.5000	25.5000	+0.394%	2	292	-87.059%
2026-04-27	25.5000	25.6000	25.4000	25.4000	-9.286%	151	292	-87.008%
2026-04-17	28.0000	28.0000	28.0000	28.0000	+5.660%	5	152	-88.214%
2026-04-16	26.4500	26.5000	25.6200	26.5000	+9.504%	170	157	-87.547%
2026-04-15	24.2000	24.2000	24.2000	24.2000	+24.742%	1	86	-86.364%
2026-04-14	19.4000	19.4000	19.4000	19.4000	+3.743%	1	86	-82.990%
2026-04-13	19.2900	19.2900	18.7000	18.7000	+23.026%	11	87	-82.353%
2026-04-10	15.2000	15.2000	15.2000	15.2000	-20.000%	1	86	-78.289%
2026-04-09	19.0000	19.0000	19.0000	19.0000	-24.303%	1	86	-82.632%
2026-03-31	25.1000	25.1000	25.1000	25.1000	+5.462%	1	85	-86.853%
2026-03-25	23.8000	23.8000	23.8000	23.8000	-19.865%	1	84	-86.134%
2026-03-19	29.7000	29.7000	29.7000	29.7000	-10.704%	1	83	-88.889%
2026-03-11	33.2600	33.2600	33.2600	33.2600	-9.864%	1	82	-90.078%
2026-03-09	37.1600	37.1600	36.6500	36.9000	+51.665%	3	82	-91.057%
2026-02-26	24.3300	24.3300	24.3300	24.3300	+15.637%	1	81	-86.436%
2026-02-25	21.0400	21.0400	21.0400	21.0400	-6.572%	3	78	-84.316%
2026-02-18	22.5200	22.5200	22.5200	22.5200	-11.686%	1	78	-85.346%
2026-02-06	25.5000	25.5000	25.5000	25.5000	-5.556%	1	77	-87.059%
2026-02-05	27.8200	27.8200	27.0000	27.0000	-11.038%	2	77	-87.778%
2026-02-04	30.3500	30.3500	30.3500	30.3500	+10.807%	1	76	-89.127%
2026-02-03	27.3900	27.3900	27.3900	27.3900	-13.350%	1	76	-87.952%
2026-01-29	31.6100	31.6100	31.6100	31.6100	-20.638%	2	75	-89.560%
2026-01-27	39.9000	40.4500	39.7000	39.8300	+3.455%	84	75	-91.715%
2026-01-22	38.5000	38.5000	38.5000	38.5000	+17.737%	2	40	-91.429%
2026-01-20	32.7000	32.7000	32.7000	32.7000	-17.424%	1	38	-89.908%
2026-01-16	39.6000	39.6000	39.6000	39.6000	+12.181%	1	36	-91.667%
2026-01-15	35.5000	35.5000	35.3000	35.3000	-20.710%	33	36	-90.652%
2026-01-08	44.5200	44.5200	44.5200	44.5200	-7.635%	2	9	-92.588%
2026-01-02	48.2000	48.2000	48.2000	48.2000	-40.199%	2	10	-93.154%
2025-10-02	80.6000	80.6000	80.6000	80.6000	+2.741%	1	10	-95.906%
2025-09-30	78.3600	78.4500	78.3600	78.4500	+24.445%	2	11	-95.793%
2025-08-28	63.0400	63.0400	63.0400	63.0400	+3.074%	1	10	-94.765%
2025-08-19	61.1600	61.1600	61.1600	61.1600	+9.803%	1	11	-94.604%
2025-08-11	55.7000	55.7000	55.7000	55.7000	-16.866%	2	11	-94.075%
2025-08-01	67.0000	67.0000	67.0000	67.0000	-11.270%	3	11	-95.075%
2025-07-30	75.5200	75.5200	75.5100	75.5100	+6.713%	2	14	-95.630%
2025-07-25	70.7600	70.7600	70.7600	70.7600	-3.728%	2	14	-95.336%
2025-05-28	73.5000	73.5000	73.5000	73.5000	+6.522%	1	12	-95.510%
2025-05-23	69.0000	69.0000	69.0000	69.0000	-2.239%	2	12	-95.217%
2025-05-14	70.1000	70.5800	70.1000	70.5800	-3.049%	7	12	-95.324%
2025-05-13	72.8000	72.8000	72.8000	72.8000	+19.247%	1	13	-95.467%
2025-05-02	61.0500	61.0500	61.0500	61.0500	+11.304%	4	13	-94.595%
2025-04-29	54.8500	54.8500	54.8500	54.8500	+29.761%	10	15	-93.984%
2025-04-07	42.2700	42.2700	42.2700	42.2700	-1.698%	1	5	-92.193%
2025-04-04	43.0000	43.0000	43.0000	43.0000	-22.242%	2	5	-92.326%
2025-03-19	55.3000	55.3000	55.3000	55.3000	-28.710%	1	5	-94.033%
2025-01-08	77.5700	77.5700	77.5700	77.5700	+0.544%	1	3	-95.746%
2025-01-03	77.1500	77.1500	77.1500	77.1500	-3.562%	2	3	-95.723%
2024-12-02	80.0000	80.0000	80.0000	80.0000	+10.223%	1	2	-95.875%
2024-11-27	74.5700	74.5700	72.5800	72.5800	-24.396%	2	2	-95.453%
2024-11-26	96.0000	96.0000	96.0000	96.0000	-1.810%	1	2	-96.563%
2024-11-22	97.4500	97.7700	97.4300	97.7700	+8.453%	6	2	-96.625%
2024-11-11	90.1500	90.1500	90.1500	90.1500	+48.517%	3	5	-96.339%
2024-10-02	60.7000	60.7000	60.7000	60.7000	+6.491%	1	2	-94.563%
2024-10-01	57.0000	57.0000	57.0000	57.0000	0.000%	1	1	-94.211%