Dark

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

EOD

Aug 13, 2026

21.10+11.053%(+2.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.9000	21.1000	19.9000	21.1000	+11.053%	7	232	0.000%
2026-08-12	19.0000	19.0000	19.0000	19.0000	+43.939%	2	233	+11.053%
2026-07-27	12.0000	13.2000	12.0000	13.2000	+67.089%	2	232	+59.848%
2026-07-23	7.8800	7.9000	7.8800	7.9000	-1.250%	3	230	+167.089%
2026-07-22	9.0000	9.0000	8.0000	8.0000	-20.080%	3	231	+163.750%
2026-07-21	10.0100	10.0100	10.0100	10.0100	+12.472%	1	232	+110.789%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-5.319%	1	231	+137.079%
2026-07-13	9.4000	9.4000	9.4000	9.4000	-6.468%	1	232	+124.468%
2026-07-07	10.0500	10.0500	10.0500	10.0500	+16.185%	1	232	+109.950%
2026-07-06	8.6500	8.6500	8.6500	8.6500	-0.575%	1	232	+143.931%
2026-07-02	8.6800	8.7800	8.6800	8.7000	+45.000%	3	234	+142.529%
2026-06-30	6.0000	6.0000	6.0000	6.0000	-2.597%	1	234	+251.667%
2026-06-26	6.1600	6.1600	6.1600	6.1600	+14.074%	1	233	+242.532%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-8.475%	2	233	+290.741%
2026-06-23	5.9000	5.9000	5.8000	5.9000	+2.253%	15	231	+257.627%
2026-06-22	6.5000	6.5000	5.7700	5.7700	-8.413%	2	219	+265.685%
2026-06-18	5.5100	6.3000	5.5100	6.3000	-5.970%	3	218	+234.921%
2026-06-17	7.8000	7.8000	6.7000	6.7000	-18.293%	9	218	+214.925%
2026-06-16	8.3000	8.3000	8.2000	8.2000	+13.889%	15	214	+157.317%
2026-06-15	7.1000	7.2000	6.8000	7.2000	-7.097%	6	213	+193.056%
2026-06-12	8.0000	8.0000	7.6000	7.7500	-31.898%	3	211	+172.258%
2026-06-11	11.9000	11.9000	11.1000	11.3800	-20.420%	6	208	+85.413%
2026-06-10	14.3000	14.3000	14.3000	14.3000	-2.721%	1	210	+47.552%
2026-06-09	14.8000	14.8000	14.7000	14.7000	-9.259%	2	209	+43.537%
2026-06-08	16.2000	16.2000	16.2000	16.2000	-14.286%	2	209	+30.247%
2026-06-03	18.9000	18.9000	18.9000	18.9000	-11.558%	2	209	+11.640%
2026-06-01	21.3700	21.3700	21.3700	21.3700	+26.450%	2	207	-1.263%
2026-05-29	16.4000	17.3000	16.4000	16.9000	-28.238%	14	207	+24.852%
2026-05-28	23.5500	23.5500	23.5500	23.5500	+1.948%	2	197	-10.403%
2026-05-26	22.4000	23.1000	22.4000	23.1000	+13.793%	4	195	-8.658%
2026-05-14	20.3000	20.3000	20.3000	20.3000	+12.155%	1	191	+3.941%
2026-05-13	18.1000	18.1000	18.1000	18.1000	-36.934%	1	190	+16.575%
2026-05-07	28.5000	29.2000	28.5000	28.7000	+19.583%	69	190	-26.481%
2026-05-06	24.0000	24.0000	24.0000	24.0000	+12.150%	1	132	-12.083%
2026-04-15	20.8000	21.4000	20.8000	21.4000	+29.618%	3	131	-1.402%
2026-04-14	16.5100	16.5100	16.5100	16.5100	+3.188%	1	130	+27.801%
2026-04-13	17.0100	17.0100	16.0000	16.0000	-26.267%	7	129	+31.875%
2026-03-31	21.7000	21.7000	21.7000	21.7000	+2.844%	1	128	-2.765%
2026-03-25	21.3800	21.5500	21.1000	21.1000	-20.587%	8	127	0.000%
2026-03-23	26.5700	26.5700	26.5700	26.5700	+9.117%	1	125	-20.587%
2026-03-20	24.3500	24.3500	24.3500	24.3500	-15.744%	1	125	-13.347%
2026-03-17	28.9000	28.9000	28.9000	28.9000	-11.186%	1	125	-26.990%
2026-03-05	32.5500	32.9000	32.5300	32.5400	+4.900%	22	126	-35.157%
2026-03-04	31.0000	31.8000	31.0000	31.0200	+65.882%	183	131	-31.979%
2026-02-24	18.7000	18.7000	18.7000	18.7000	-8.378%	1	64	+12.834%
2026-02-11	20.4100	20.4100	20.4100	20.4100	-11.836%	2	63	+3.381%
2026-02-09	23.1500	23.1500	23.1500	23.1500	-11.303%	2	65	-8.855%
2026-02-04	26.1000	26.1000	26.1000	26.1000	-26.167%	1	63	-19.157%
2026-01-27	35.3000	35.3500	35.1100	35.3500	-41.849%	4	63	-40.311%
2025-10-16	60.0000	60.7900	60.0000	60.7900	-23.342%	2	61	-65.290%
2025-09-22	79.3000	79.3000	79.3000	79.3000	+1.667%	1	61	-73.392%
2025-09-19	78.0000	78.0000	78.0000	78.0000	-1.948%	1	60	-72.949%
2025-09-18	79.5500	79.5500	79.5500	79.5500	+13.643%	1	59	-73.476%
2025-08-29	76.0000	76.0000	70.0000	70.0000	+26.126%	6	62	-69.857%
2025-08-28	55.5000	55.5000	55.5000	55.5000	+13.150%	2	62	-61.982%
2025-08-26	49.0500	49.0500	49.0500	49.0500	-7.956%	1	60	-56.983%
2025-08-21	53.2900	53.2900	53.2900	53.2900	-27.120%	1	60	-60.405%
2025-07-09	73.0100	73.1200	73.0100	73.1200	+7.545%	16	59	-71.143%
2025-06-27	67.9900	67.9900	67.9900	67.9900	+3.722%	5	58	-68.966%
2025-06-04	65.5500	65.5500	65.5500	65.5500	+1.865%	1	63	-67.811%
2025-05-21	64.0000	64.5000	64.0000	64.3500	-1.198%	4	63	-67.211%
2025-05-19	65.1300	65.1300	65.1300	65.1300	+0.478%	1	66	-67.603%
2025-05-15	64.8200	64.8200	64.8200	64.8200	+19.594%	2	67	-67.448%
2025-05-02	54.2000	54.2000	54.2000	54.2000	-1.455%	2	69	-61.070%
2025-05-01	55.0000	55.0000	55.0000	55.0000	+10.220%	10	69	-61.636%
2025-04-29	49.9000	49.9000	49.9000	49.9000	+8.243%	10	69	-57.715%
2025-04-23	46.1000	46.1000	46.1000	46.1000	-6.014%	1	69	-54.230%
2025-04-15	49.0500	49.0500	49.0500	49.0500	-4.274%	1	68	-56.983%
2025-03-27	51.2400	51.2400	51.2400	51.2400	-2.400%	5	67	-58.821%
2025-03-25	52.6000	52.6000	52.5000	52.5000	+7.143%	2	62	-59.810%
2025-03-21	49.0000	49.0000	49.0000	49.0000	-4.669%	2	60	-56.939%
2025-03-19	50.4700	51.4000	50.4700	51.4000	+23.261%	2	61	-58.949%
2025-03-14	41.7000	41.7000	41.7000	41.7000	-1.998%	100	59	-49.400%
2025-03-07	42.5500	42.5500	42.5500	42.5500	-33.733%	2	9	-50.411%
2025-02-27	64.2100	64.2100	64.2100	64.2100	+0.328%	1	8	-67.139%
2025-02-26	64.0000	64.0000	64.0000	64.0000	+4.167%	1	7	-67.031%
2025-02-24	61.4400	61.4400	61.4400	61.4400	-2.476%	1	7	-65.658%
2025-02-21	64.1500	64.1500	63.0000	63.0000	-16.556%	8	6	-66.508%
2025-01-22	75.5000	75.5000	75.5000	75.5000	+8.633%	1	7	-72.053%
2025-01-07	69.5000	69.5000	69.5000	69.5000	-14.577%	1	8	-69.640%
2024-12-09	81.3600	81.3600	81.3600	81.3600	+10.574%	2	8	-74.066%
2024-12-03	73.5800	73.5800	73.5800	73.5800	+2.551%	2	9	-71.324%
2024-12-02	71.7500	71.7500	71.7500	71.7500	-19.608%	3	7	-70.592%
2024-11-26	89.2500	89.2500	89.2500	89.2500	-2.884%	2	5	-76.359%
2024-11-22	91.5800	91.9000	91.5600	91.9000	+33.965%	6	7	-77.040%
2024-10-24	68.6000	68.6000	68.6000	68.6000	+5.393%	2	4	-69.242%
2024-10-14	65.0900	65.0900	65.0900	65.0900	+20.426%	1	2	-67.583%
2024-09-16	54.0500	54.0500	54.0500	54.0500	0.000%	1	1	-60.962%