Dark

ADSK20270115C280
ADSK Jan 15 2027 280.00 Call (ADSK270115C00280000)
option OPRA

EOD

Sep 28, 2026

3.11-22.250%(-0.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.1100	3.1100	3.1100	3.1100	-22.250%	2	290	0.000%
2026-09-25	4.2000	4.2000	4.0000	4.0000	-16.667%	2	290	-22.250%
2026-09-24	4.8000	4.8000	4.8000	4.8000	-14.286%	1	290	-35.208%
2026-09-23	5.6000	5.6000	5.6000	5.6000	+5.660%	1	291	-44.464%
2026-09-22	5.3000	5.3000	5.3000	5.3000	0.000%	1	292	-41.321%
2026-09-18	5.2000	5.3000	5.2000	5.3000	-20.896%	4	293	-41.321%
2026-09-16	6.9000	6.9000	6.7000	6.7000	-16.250%	6	293	-53.582%
2026-09-15	8.0000	8.0000	8.0000	8.0000	-19.192%	1	293	-61.125%
2026-09-03	9.9000	9.9000	9.9000	9.9000	-15.385%	2	292	-68.586%
2026-09-02	12.0000	12.2000	11.6000	11.7000	-36.757%	61	293	-73.419%
2026-08-28	21.5300	21.5300	18.5000	18.5000	-33.929%	4	259	-83.189%
2026-08-27	27.0600	28.0000	27.0600	28.0000	+54.696%	2	260	-88.893%
2026-08-25	18.1000	18.1000	18.1000	18.1000	-15.421%	2	259	-82.818%
2026-08-24	21.4000	21.4000	21.4000	21.4000	0.000%	1	259	-85.467%
2026-08-21	20.9000	21.4000	20.9000	21.4000	+1.422%	29	260	-85.467%
2026-08-13	19.9000	21.1000	19.9000	21.1000	+11.053%	7	232	-85.261%
2026-08-12	19.0000	19.0000	19.0000	19.0000	+43.939%	2	233	-83.632%
2026-07-27	12.0000	13.2000	12.0000	13.2000	+67.089%	2	232	-76.439%
2026-07-23	7.8800	7.9000	7.8800	7.9000	-1.250%	3	230	-60.633%
2026-07-22	9.0000	9.0000	8.0000	8.0000	-20.080%	3	231	-61.125%
2026-07-21	10.0100	10.0100	10.0100	10.0100	+12.472%	1	232	-68.931%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-5.319%	1	231	-65.056%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-6.468%	1	232	-66.915%
2026-07-07	10.0500	10.0500	10.0500	10.0500	+16.185%	1	232	-69.055%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-0.575%	1	232	-64.046%
2026-07-02	8.6800	8.7800	8.6800	8.7000	+45.000%	3	234	-64.253%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-2.597%	1	234	-48.167%
2026-06-26	6.1600	6.1600	6.1600	6.1600	+14.074%	1	233	-49.513%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-8.475%	2	233	-42.407%
2026-06-23	5.9000	5.9000	5.8000	5.9000	+2.253%	15	231	-47.288%
2026-06-22	6.5000	6.5000	5.7700	5.7700	-8.413%	2	219	-46.101%
2026-06-18	5.5100	6.3000	5.5100	6.3000	-5.970%	3	218	-50.635%
2026-06-17	7.8000	7.8000	6.7000	6.7000	-18.293%	9	218	-53.582%
2026-06-16	8.3000	8.3000	8.2000	8.2000	+13.889%	15	214	-62.073%
2026-06-15	7.1000	7.2000	6.8000	7.2000	-7.097%	6	213	-56.806%
2026-06-12	8.0000	8.0000	7.6000	7.7500	-31.898%	3	211	-59.871%
2026-06-11	11.9000	11.9000	11.1000	11.3800	-20.420%	6	208	-72.671%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-2.721%	1	210	-78.252%
2026-06-09	14.8000	14.8000	14.7000	14.7000	-9.259%	2	209	-78.844%
2026-06-08	16.2000	16.2000	16.2000	16.2000	-14.286%	2	209	-80.802%
2026-06-03	18.9000	18.9000	18.9000	18.9000	-11.558%	2	209	-83.545%
2026-06-01	21.3700	21.3700	21.3700	21.3700	+26.450%	2	207	-85.447%
2026-05-29	16.4000	17.3000	16.4000	16.9000	-28.238%	14	207	-81.598%
2026-05-28	23.5500	23.5500	23.5500	23.5500	+1.948%	2	197	-86.794%
2026-05-26	22.4000	23.1000	22.4000	23.1000	+13.793%	4	195	-86.537%
2026-05-14	20.3000	20.3000	20.3000	20.3000	+12.155%	1	191	-84.680%
2026-05-13	18.1000	18.1000	18.1000	18.1000	-36.934%	1	190	-82.818%
2026-05-07	28.5000	29.2000	28.5000	28.7000	+19.583%	69	190	-89.164%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+12.150%	1	132	-87.042%
2026-04-15	20.8000	21.4000	20.8000	21.4000	+29.618%	3	131	-85.467%
2026-04-14	16.5100	16.5100	16.5100	16.5100	+3.188%	1	130	-81.163%
2026-04-13	17.0100	17.0100	16.0000	16.0000	-26.267%	7	129	-80.563%
2026-03-31	21.7000	21.7000	21.7000	21.7000	+2.844%	1	128	-85.668%
2026-03-25	21.3800	21.5500	21.1000	21.1000	-20.587%	8	127	-85.261%
2026-03-23	26.5700	26.5700	26.5700	26.5700	+9.117%	1	125	-88.295%
2026-03-20	24.3500	24.3500	24.3500	24.3500	-15.744%	1	125	-87.228%
2026-03-17	28.9000	28.9000	28.9000	28.9000	-11.186%	1	125	-89.239%
2026-03-05	32.5500	32.9000	32.5300	32.5400	+4.900%	22	126	-90.443%
2026-03-04	31.0000	31.8000	31.0000	31.0200	+65.882%	183	131	-89.974%
2026-02-24	18.7000	18.7000	18.7000	18.7000	-8.378%	1	64	-83.369%
2026-02-11	20.4100	20.4100	20.4100	20.4100	-11.836%	2	63	-84.762%
2026-02-09	23.1500	23.1500	23.1500	23.1500	-11.303%	2	65	-86.566%
2026-02-04	26.1000	26.1000	26.1000	26.1000	-26.167%	1	63	-88.084%
2026-01-27	35.3000	35.3500	35.1100	35.3500	-41.849%	4	63	-91.202%
2025-10-16	60.0000	60.7900	60.0000	60.7900	-23.342%	2	61	-94.884%
2025-09-22	79.3000	79.3000	79.3000	79.3000	+1.667%	1	61	-96.078%
2025-09-19	78.0000	78.0000	78.0000	78.0000	-1.948%	1	60	-96.013%
2025-09-18	79.5500	79.5500	79.5500	79.5500	+13.643%	1	59	-96.091%
2025-08-29	76.0000	76.0000	70.0000	70.0000	+26.126%	6	62	-95.557%
2025-08-28	55.5000	55.5000	55.5000	55.5000	+13.150%	2	62	-94.396%
2025-08-26	49.0500	49.0500	49.0500	49.0500	-7.956%	1	60	-93.660%
2025-08-21	53.2900	53.2900	53.2900	53.2900	-27.120%	1	60	-94.164%
2025-07-09	73.0100	73.1200	73.0100	73.1200	+7.545%	16	59	-95.747%
2025-06-27	67.9900	67.9900	67.9900	67.9900	+3.722%	5	58	-95.426%
2025-06-04	65.5500	65.5500	65.5500	65.5500	+1.865%	1	63	-95.256%
2025-05-21	64.0000	64.5000	64.0000	64.3500	-1.198%	4	63	-95.167%
2025-05-19	65.1300	65.1300	65.1300	65.1300	+0.478%	1	66	-95.225%
2025-05-15	64.8200	64.8200	64.8200	64.8200	+19.594%	2	67	-95.202%
2025-05-02	54.2000	54.2000	54.2000	54.2000	-1.455%	2	69	-94.262%
2025-05-01	55.0000	55.0000	55.0000	55.0000	+10.220%	10	69	-94.345%
2025-04-29	49.9000	49.9000	49.9000	49.9000	+8.243%	10	69	-93.768%
2025-04-23	46.1000	46.1000	46.1000	46.1000	-6.014%	1	69	-93.254%
2025-04-15	49.0500	49.0500	49.0500	49.0500	-4.274%	1	68	-93.660%
2025-03-27	51.2400	51.2400	51.2400	51.2400	-2.400%	5	67	-93.931%
2025-03-25	52.6000	52.6000	52.5000	52.5000	+7.143%	2	62	-94.076%
2025-03-21	49.0000	49.0000	49.0000	49.0000	-4.669%	2	60	-93.653%
2025-03-19	50.4700	51.4000	50.4700	51.4000	+23.261%	2	61	-93.949%
2025-03-14	41.7000	41.7000	41.7000	41.7000	-1.998%	100	59	-92.542%
2025-03-07	42.5500	42.5500	42.5500	42.5500	-33.733%	2	9	-92.691%
2025-02-27	64.2100	64.2100	64.2100	64.2100	+0.328%	1	8	-95.157%
2025-02-26	64.0000	64.0000	64.0000	64.0000	+4.167%	1	7	-95.141%
2025-02-24	61.4400	61.4400	61.4400	61.4400	-2.476%	1	7	-94.938%
2025-02-21	64.1500	64.1500	63.0000	63.0000	-16.556%	8	6	-95.063%
2025-01-22	75.5000	75.5000	75.5000	75.5000	+8.633%	1	7	-95.881%
2025-01-07	69.5000	69.5000	69.5000	69.5000	-14.577%	1	8	-95.525%
2024-12-09	81.3600	81.3600	81.3600	81.3600	+10.574%	2	8	-96.177%
2024-12-03	73.5800	73.5800	73.5800	73.5800	+2.551%	2	9	-95.773%
2024-12-02	71.7500	71.7500	71.7500	71.7500	-19.608%	3	7	-95.666%
2024-11-26	89.2500	89.2500	89.2500	89.2500	-2.884%	2	5	-96.515%
2024-11-22	91.5800	91.9000	91.5600	91.9000	+33.965%	6	7	-96.616%
2024-10-24	68.6000	68.6000	68.6000	68.6000	+5.393%	2	4	-95.466%
2024-10-14	65.0900	65.0900	65.0900	65.0900	+20.426%	1	2	-95.222%
2024-09-16	54.0500	54.0500	54.0500	54.0500	0.000%	1	1	-94.246%