Dark

ADSK20270115C300
ADSK Jan 15 2027 300.00 Call (ADSK270115C00300000)
option OPRA

EOD

Sep 25, 2026

2.42-4.348%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.4200	2.4200	2.4200	2.4200	-4.348%	1	292	0.000%
2026-09-24	2.5300	2.5300	2.5300	2.5300	-23.565%	1	292	-4.348%
2026-09-23	3.5000	3.5000	3.3100	3.3100	+6.774%	2	293	-26.888%
2026-09-22	3.1000	3.1000	3.1000	3.1000	-9.091%	1	293	-21.935%
2026-09-21	3.0000	3.5000	3.0000	3.4100	+0.294%	18	292	-29.032%
2026-09-18	3.1600	3.4000	3.1600	3.4000	-15.000%	2	279	-28.824%
2026-09-16	4.3300	4.3300	4.0000	4.0000	-25.926%	7	278	-39.500%
2026-09-15	5.6100	5.6100	5.4000	5.4000	-1.818%	13	277	-55.185%
2026-09-14	5.5000	5.5000	5.5000	5.5000	+96.429%	1	266	-56.000%
2026-09-11	2.8000	2.8000	2.8000	2.8000	-7.285%	3	267	-13.571%
2026-09-10	3.0000	3.0500	3.0000	3.0200	+5.226%	10	264	-19.868%
2026-09-09	2.8700	2.8700	2.8700	2.8700	-3.041%	1	267	-15.679%
2026-09-08	3.8000	3.8000	2.9600	2.9600	-24.682%	2	267	-18.243%
2026-09-04	3.9000	4.3000	3.5000	3.9300	-38.305%	19	272	-38.422%
2026-09-03	9.5000	9.5000	6.3700	6.3700	-16.184%	2	272	-62.009%
2026-09-02	8.4100	8.4100	7.5000	7.6000	-22.051%	42	273	-68.158%
2026-09-01	9.7500	9.7500	9.7500	9.7500	-54.225%	1	259	-75.179%
2026-08-27	18.3300	21.5000	18.3300	21.3000	+49.789%	25	258	-88.638%
2026-08-26	14.2200	14.2200	14.2200	14.2200	-1.250%	1	247	-82.982%
2026-08-24	14.7000	14.8000	14.4000	14.4000	-10.559%	4	247	-83.194%
2026-08-14	16.1000	16.1000	16.1000	16.1000	-7.258%	1	245	-84.969%
2026-08-13	17.3600	17.3600	17.3600	17.3600	+22.254%	1	244	-86.060%
2026-08-12	14.2000	14.2000	14.2000	14.2000	-16.471%	2	243	-82.958%
2026-08-11	17.0000	17.0000	17.0000	17.0000	-2.074%	20	243	-85.765%
2026-08-10	16.6700	17.3600	16.6700	17.3600	+8.977%	7	263	-86.060%
2026-08-07	15.9300	15.9300	15.9300	15.9300	+26.429%	3	263	-84.809%
2026-08-05	12.6000	12.6000	12.6000	12.6000	+2.024%	1	263	-80.794%
2026-08-03	12.2000	12.3500	12.2000	12.3500	+1.230%	2	263	-80.405%
2026-07-30	12.2000	12.2000	12.2000	12.2000	-11.143%	2	261	-80.164%
2026-07-28	14.0000	14.0000	13.7300	13.7300	+43.021%	3	261	-82.374%
2026-07-27	9.6000	9.6000	9.6000	9.6000	+47.692%	5	259	-74.792%
2026-07-24	5.5000	6.5000	5.5000	6.5000	+14.035%	8	254	-62.769%
2026-07-23	5.5000	5.7000	5.5000	5.7000	+1.064%	9	246	-57.544%
2026-07-22	5.9000	5.9000	5.6400	5.6400	-28.608%	6	242	-57.092%
2026-07-21	7.9000	7.9000	7.9000	7.9000	+14.493%	1	241	-69.367%
2026-07-15	6.8000	6.9000	6.8000	6.9000	-1.146%	2	241	-64.928%
2026-07-13	6.7000	6.9800	6.7000	6.9800	+29.981%	16	242	-65.330%
2026-07-09	5.3700	5.3700	5.3700	5.3700	-16.094%	5	237	-54.935%
2026-07-06	5.4200	6.4000	5.4200	6.4000	+3.226%	4	242	-62.188%
2026-07-02	6.2000	6.2000	6.2000	6.2000	+31.915%	5	236	-60.968%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	236	-48.511%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+5.263%	2	236	-39.500%
2026-06-22	4.0000	4.0000	3.8000	3.8000	-36.667%	4	236	-36.316%
2026-06-16	6.0000	6.1000	5.9000	6.0000	+20.000%	70	235	-59.667%
2026-06-15	5.5000	5.5000	5.0000	5.0000	+6.383%	4	190	-51.600%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-41.975%	1	187	-48.511%
2026-06-11	8.0000	8.4000	7.9000	8.1000	-22.857%	4	187	-70.123%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-2.778%	2	183	-76.952%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-21.168%	2	181	-77.593%
2026-06-04	15.5100	15.5100	13.7000	13.7000	-8.667%	2	181	-82.336%
2026-06-02	16.0000	16.0000	15.0000	15.0000	-5.063%	6	181	-83.867%
2026-06-01	14.4000	15.8000	14.4000	15.8000	+31.667%	8	179	-84.684%
2026-05-29	12.4000	13.6000	11.5500	12.0000	-27.273%	10	182	-79.833%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-19.903%	1	183	-85.333%
2026-05-19	20.6000	20.6000	20.6000	20.6000	+11.351%	1	184	-88.252%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+18.211%	1	185	-86.919%
2026-05-12	16.9000	16.9000	15.6500	15.6500	-7.561%	123	185	-84.537%
2026-05-11	16.7000	16.9300	16.7000	16.9300	-22.694%	2	95	-85.706%
2026-05-07	22.4000	22.5000	21.9000	21.9000	+22.346%	6	95	-88.950%
2026-05-06	17.9000	17.9000	17.9000	17.9000	-0.279%	1	92	-86.480%
2026-05-01	17.9500	17.9500	17.9500	17.9500	+19.667%	1	93	-86.518%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+3.448%	20	83	-83.867%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+3.571%	1	83	-83.310%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-26.316%	2	83	-82.714%
2026-04-21	19.2000	19.2000	19.0000	19.0000	+7.588%	2	80	-87.263%
2026-04-16	17.4500	17.6600	17.4500	17.6600	+16.568%	2	80	-86.297%
2026-04-15	15.1500	15.1500	15.1500	15.1500	+31.510%	1	81	-84.026%
2026-04-14	11.5200	11.5200	11.5200	11.5200	+9.714%	4	81	-78.993%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-35.105%	2	81	-76.952%
2026-03-31	16.1800	16.1800	16.1800	16.1800	+5.752%	1	79	-85.043%
2026-03-24	16.3000	16.3000	15.3000	15.3000	-28.169%	3	78	-84.183%
2026-03-12	21.3000	21.3000	21.3000	21.3000	-11.250%	1	79	-88.638%
2026-03-10	24.0000	24.0000	24.0000	24.0000	-5.660%	4	79	-89.917%
2026-03-09	25.4500	25.4500	25.4400	25.4400	+13.876%	5	83	-90.487%
2026-03-03	22.3400	22.3400	22.3400	22.3400	+25.506%	5	89	-89.167%
2026-02-27	17.7500	17.8000	17.7500	17.8000	+43.548%	2	84	-86.404%
2026-02-24	12.4000	12.4000	12.4000	12.4000	0.000%	3	84	-80.484%
2026-02-23	12.4000	12.4000	12.4000	12.4000	-18.421%	1	84	-80.484%
2026-02-17	15.2000	15.2000	15.2000	15.2000	-0.654%	19	83	-84.079%
2026-02-13	15.3000	15.3000	15.3000	15.3000	-15.934%	2	83	-84.183%
2026-02-10	17.5000	18.2000	17.5000	18.2000	-20.070%	13	83	-86.703%
2026-02-02	22.7700	22.7700	22.7700	22.7700	-24.352%	1	79	-89.372%
2026-01-26	30.1000	30.1000	30.1000	30.1000	+14.231%	4	78	-91.960%
2026-01-22	27.8000	27.8000	26.3500	26.3500	+23.593%	2	75	-90.816%
2026-01-21	21.3200	21.3200	21.3200	21.3200	-9.966%	3	73	-88.649%
2026-01-20	23.6800	23.6800	23.6800	23.6800	+0.339%	1	70	-89.780%
2026-01-16	23.6000	23.6000	23.6000	23.6000	-2.399%	6	71	-89.746%
2026-01-15	24.0500	24.1800	24.0500	24.1800	-10.775%	11	71	-89.992%
2026-01-13	30.5000	30.5000	27.0900	27.1000	-10.855%	9	62	-91.070%
2026-01-12	30.5000	30.6000	30.2500	30.4000	+4.828%	21	60	-92.039%
2026-01-08	31.8600	31.8600	29.0000	29.0000	-23.077%	4	60	-91.655%
2026-01-05	37.7000	37.7000	37.7000	37.7000	+3.657%	1	59	-93.581%
2026-01-02	35.6300	36.3700	35.6300	36.3700	-19.978%	2	59	-93.346%
2025-12-22	45.4500	45.4500	45.4500	45.4500	-10.000%	1	56	-94.675%
2025-12-08	50.5000	50.5000	50.5000	50.5000	+3.909%	2	56	-95.208%
2025-11-28	48.6600	48.6600	48.6000	48.6000	+1.250%	4	58	-95.021%
2025-11-26	50.5000	50.5000	48.0000	48.0000	+4.348%	2	53	-94.958%
2025-11-19	46.0000	46.0000	46.0000	46.0000	-5.467%	1	53	-94.739%
2025-11-13	48.6600	48.6600	48.6600	48.6600	+3.532%	1	52	-95.027%
2025-11-06	47.0000	47.0000	47.0000	47.0000	-5.051%	1	51	-94.851%
2025-10-31	49.5000	49.5000	49.5000	49.5000	-1.786%	1	50	-95.111%
2025-10-30	50.4000	50.4000	50.4000	50.4000	-11.579%	1	51	-95.198%
2025-10-08	57.0000	57.0000	57.0000	57.0000	-14.157%	2	50	-95.754%
2025-09-24	65.5000	66.4000	65.5000	66.4000	+0.606%	3	52	-96.355%
2025-09-23	66.0000	66.0000	66.0000	66.0000	-1.537%	1	51	-96.333%
2025-09-05	67.0300	67.0300	67.0300	67.0300	+45.717%	1	52	-96.390%
2025-08-28	43.8000	46.1100	43.8000	46.0000	+4.784%	44	53	-94.739%
2025-08-15	43.9000	43.9000	43.9000	43.9000	+4.028%	1	30	-94.487%
2025-08-13	42.2000	42.2000	42.2000	42.2000	-18.217%	2	29	-94.265%
2025-08-06	51.6500	51.6500	51.5000	51.6000	-5.304%	14	27	-95.310%
2025-07-25	54.4900	54.4900	54.4900	54.4900	+16.307%	2	13	-95.559%
2025-07-17	46.3000	46.8500	46.3000	46.8500	-2.599%	3	13	-94.835%
2025-07-15	48.1000	48.1000	48.1000	48.1000	+1.691%	2	11	-94.969%
2025-07-10	45.1000	47.3000	45.1000	47.3000	-12.082%	3	13	-94.884%
2025-06-09	53.8000	53.8000	53.8000	53.8000	-0.463%	1	11	-95.502%
2025-05-29	54.0500	54.0500	54.0500	54.0500	-1.369%	1	11	-95.523%
2025-05-19	54.8000	54.8000	54.8000	54.8000	+0.091%	2	12	-95.584%
2025-05-15	54.7500	54.7500	54.7500	54.7500	+0.792%	1	14	-95.580%
2025-05-14	54.3000	54.3800	53.6000	54.3200	-0.858%	10	15	-95.545%
2025-05-13	54.7900	54.7900	54.7900	54.7900	+0.810%	1	24	-95.583%
2025-05-12	54.3500	54.3500	54.3500	54.3500	+4.119%	1	25	-95.547%
2025-05-08	49.2500	52.2000	49.2500	52.2000	+12.258%	12	26	-95.364%
2025-05-02	46.5000	46.5000	46.5000	46.5000	+27.747%	2	18	-94.796%
2025-04-22	36.4000	36.4000	36.4000	36.4000	-0.763%	6	18	-93.352%
2025-04-17	36.6800	36.6800	36.6800	36.6800	+14.553%	1	11	-93.402%
2025-04-04	32.0200	32.0200	32.0200	32.0200	-26.811%	2	11	-92.442%
2025-03-25	43.7500	43.7500	43.7500	43.7500	+32.777%	1	12	-94.469%
2025-03-14	32.9500	32.9500	32.9500	32.9500	-0.152%	2	12	-92.656%
2025-03-11	33.0000	33.0000	33.0000	33.0000	-18.879%	1	11	-92.667%
2025-03-05	40.6800	40.6800	40.6800	40.6800	-12.704%	1	10	-94.051%
2025-03-03	46.6000	46.6000	46.6000	46.6000	+8.372%	1	9	-94.807%
2025-02-28	43.9200	43.9200	43.0000	43.0000	-29.624%	4	8	-94.372%
2025-02-19	61.1000	61.1000	61.1000	61.1000	-3.780%	1	7	-96.039%
2025-02-11	63.5000	63.5000	63.5000	63.5000	-6.079%	1	7	-96.189%
2025-01-29	67.6100	67.6100	67.6100	67.6100	-5.042%	1	7	-96.421%
2025-01-28	71.2000	71.2000	71.2000	71.2000	+11.511%	1	7	-96.601%
2025-01-22	63.8500	63.8500	63.8500	63.8500	+8.478%	1	7	-96.210%
2025-01-17	58.8600	58.8600	58.8600	58.8600	-1.357%	2	6	-95.889%
2025-01-06	59.6700	59.6700	59.6700	59.6700	-17.889%	1	6	-95.944%
2024-12-12	72.6700	72.6700	72.6700	72.6700	+25.293%	1	6	-96.670%
2024-11-27	58.0000	58.0000	58.0000	58.0000	-0.922%	1	5	-95.828%
2024-10-25	58.5400	58.5400	58.5400	58.5400	-2.025%	2	5	-95.866%
2024-10-21	59.8000	59.8000	59.7500	59.7500	+19.787%	2	4	-95.950%
2024-10-08	49.8800	49.8800	49.8800	49.8800	+13.364%	1	3	-95.148%
2024-09-25	44.5800	44.5800	44.0000	44.0000	0.000%	2	2	-94.500%