Dark

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

EOD

Jun 29, 2026

4.70+17.500%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	236	0.000%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+5.263%	2	236	+17.500%
2026-06-22	4.0000	4.0000	3.8000	3.8000	-36.667%	4	236	+23.684%
2026-06-16	6.0000	6.1000	5.9000	6.0000	+20.000%	70	235	-21.667%
2026-06-15	5.5000	5.5000	5.0000	5.0000	+6.383%	4	190	-6.000%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-41.975%	1	187	0.000%
2026-06-11	8.0000	8.4000	7.9000	8.1000	-22.857%	4	187	-41.975%
2026-06-10	10.5000	10.5000	10.5000	10.5000	-2.778%	2	183	-55.238%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-21.168%	2	181	-56.481%
2026-06-04	15.5100	15.5100	13.7000	13.7000	-8.667%	2	181	-65.693%
2026-06-02	16.0000	16.0000	15.0000	15.0000	-5.063%	6	181	-68.667%
2026-06-01	14.4000	15.8000	14.4000	15.8000	+31.667%	8	179	-70.253%
2026-05-29	12.4000	13.6000	11.5500	12.0000	-27.273%	10	182	-60.833%
2026-05-26	16.5000	16.5000	16.5000	16.5000	-19.903%	1	183	-71.515%
2026-05-19	20.6000	20.6000	20.6000	20.6000	+11.351%	1	184	-77.184%
2026-05-18	18.5000	18.5000	18.5000	18.5000	+18.211%	1	185	-74.595%
2026-05-12	16.9000	16.9000	15.6500	15.6500	-7.561%	123	185	-69.968%
2026-05-11	16.7000	16.9300	16.7000	16.9300	-22.694%	2	95	-72.239%
2026-05-07	22.4000	22.5000	21.9000	21.9000	+22.346%	6	95	-78.539%
2026-05-06	17.9000	17.9000	17.9000	17.9000	-0.279%	1	92	-73.743%
2026-05-01	17.9500	17.9500	17.9500	17.9500	+19.667%	1	93	-73.816%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+3.448%	20	83	-68.667%
2026-04-24	14.5000	14.5000	14.5000	14.5000	+3.571%	1	83	-67.586%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-26.316%	2	83	-66.429%
2026-04-21	19.2000	19.2000	19.0000	19.0000	+7.588%	2	80	-75.263%
2026-04-16	17.4500	17.6600	17.4500	17.6600	+16.568%	2	80	-73.386%
2026-04-15	15.1500	15.1500	15.1500	15.1500	+31.510%	1	81	-68.977%
2026-04-14	11.5200	11.5200	11.5200	11.5200	+9.714%	4	81	-59.201%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-35.105%	2	81	-55.238%
2026-03-31	16.1800	16.1800	16.1800	16.1800	+5.752%	1	79	-70.952%
2026-03-24	16.3000	16.3000	15.3000	15.3000	-28.169%	3	78	-69.281%
2026-03-12	21.3000	21.3000	21.3000	21.3000	-11.250%	1	79	-77.934%
2026-03-10	24.0000	24.0000	24.0000	24.0000	-5.660%	4	79	-80.417%
2026-03-09	25.4500	25.4500	25.4400	25.4400	+13.876%	5	83	-81.525%
2026-03-03	22.3400	22.3400	22.3400	22.3400	+25.506%	5	89	-78.962%
2026-02-27	17.7500	17.8000	17.7500	17.8000	+43.548%	2	84	-73.596%
2026-02-24	12.4000	12.4000	12.4000	12.4000	0.000%	3	84	-62.097%
2026-02-23	12.4000	12.4000	12.4000	12.4000	-18.421%	1	84	-62.097%
2026-02-17	15.2000	15.2000	15.2000	15.2000	-0.654%	19	83	-69.079%
2026-02-13	15.3000	15.3000	15.3000	15.3000	-15.934%	2	83	-69.281%
2026-02-10	17.5000	18.2000	17.5000	18.2000	-20.070%	13	83	-74.176%
2026-02-02	22.7700	22.7700	22.7700	22.7700	-24.352%	1	79	-79.359%
2026-01-26	30.1000	30.1000	30.1000	30.1000	+14.231%	4	78	-84.385%
2026-01-22	27.8000	27.8000	26.3500	26.3500	+23.593%	2	75	-82.163%
2026-01-21	21.3200	21.3200	21.3200	21.3200	-9.966%	3	73	-77.955%
2026-01-20	23.6800	23.6800	23.6800	23.6800	+0.339%	1	70	-80.152%
2026-01-16	23.6000	23.6000	23.6000	23.6000	-2.399%	6	71	-80.085%
2026-01-15	24.0500	24.1800	24.0500	24.1800	-10.775%	11	71	-80.562%
2026-01-13	30.5000	30.5000	27.0900	27.1000	-10.855%	9	62	-82.657%
2026-01-12	30.5000	30.6000	30.2500	30.4000	+4.828%	21	60	-84.539%
2026-01-08	31.8600	31.8600	29.0000	29.0000	-23.077%	4	60	-83.793%
2026-01-05	37.7000	37.7000	37.7000	37.7000	+3.657%	1	59	-87.533%
2026-01-02	35.6300	36.3700	35.6300	36.3700	-19.978%	2	59	-87.077%
2025-12-22	45.4500	45.4500	45.4500	45.4500	-10.000%	1	56	-89.659%
2025-12-08	50.5000	50.5000	50.5000	50.5000	+3.909%	2	56	-90.693%
2025-11-28	48.6600	48.6600	48.6000	48.6000	+1.250%	4	58	-90.329%
2025-11-26	50.5000	50.5000	48.0000	48.0000	+4.348%	2	53	-90.208%
2025-11-19	46.0000	46.0000	46.0000	46.0000	-5.467%	1	53	-89.783%
2025-11-13	48.6600	48.6600	48.6600	48.6600	+3.532%	1	52	-90.341%
2025-11-06	47.0000	47.0000	47.0000	47.0000	-5.051%	1	51	-90.000%
2025-10-31	49.5000	49.5000	49.5000	49.5000	-1.786%	1	50	-90.505%
2025-10-30	50.4000	50.4000	50.4000	50.4000	-11.579%	1	51	-90.675%
2025-10-08	57.0000	57.0000	57.0000	57.0000	-14.157%	2	50	-91.754%
2025-09-24	65.5000	66.4000	65.5000	66.4000	+0.606%	3	52	-92.922%
2025-09-23	66.0000	66.0000	66.0000	66.0000	-1.537%	1	51	-92.879%
2025-09-05	67.0300	67.0300	67.0300	67.0300	+45.717%	1	52	-92.988%
2025-08-28	43.8000	46.1100	43.8000	46.0000	+4.784%	44	53	-89.783%
2025-08-15	43.9000	43.9000	43.9000	43.9000	+4.028%	1	30	-89.294%
2025-08-13	42.2000	42.2000	42.2000	42.2000	-18.217%	2	29	-88.863%
2025-08-06	51.6500	51.6500	51.5000	51.6000	-5.304%	14	27	-90.891%
2025-07-25	54.4900	54.4900	54.4900	54.4900	+16.307%	2	13	-91.375%
2025-07-17	46.3000	46.8500	46.3000	46.8500	-2.599%	3	13	-89.968%
2025-07-15	48.1000	48.1000	48.1000	48.1000	+1.691%	2	11	-90.229%
2025-07-10	45.1000	47.3000	45.1000	47.3000	-12.082%	3	13	-90.063%
2025-06-09	53.8000	53.8000	53.8000	53.8000	-0.463%	1	11	-91.264%
2025-05-29	54.0500	54.0500	54.0500	54.0500	-1.369%	1	11	-91.304%
2025-05-19	54.8000	54.8000	54.8000	54.8000	+0.091%	2	12	-91.423%
2025-05-15	54.7500	54.7500	54.7500	54.7500	+0.792%	1	14	-91.416%
2025-05-14	54.3000	54.3800	53.6000	54.3200	-0.858%	10	15	-91.348%
2025-05-13	54.7900	54.7900	54.7900	54.7900	+0.810%	1	24	-91.422%
2025-05-12	54.3500	54.3500	54.3500	54.3500	+4.119%	1	25	-91.352%
2025-05-08	49.2500	52.2000	49.2500	52.2000	+12.258%	12	26	-90.996%
2025-05-02	46.5000	46.5000	46.5000	46.5000	+27.747%	2	18	-89.892%
2025-04-22	36.4000	36.4000	36.4000	36.4000	-0.763%	6	18	-87.088%
2025-04-17	36.6800	36.6800	36.6800	36.6800	+14.553%	1	11	-87.186%
2025-04-04	32.0200	32.0200	32.0200	32.0200	-26.811%	2	11	-85.322%
2025-03-25	43.7500	43.7500	43.7500	43.7500	+32.777%	1	12	-89.257%
2025-03-14	32.9500	32.9500	32.9500	32.9500	-0.152%	2	12	-85.736%
2025-03-11	33.0000	33.0000	33.0000	33.0000	-18.879%	1	11	-85.758%
2025-03-05	40.6800	40.6800	40.6800	40.6800	-12.704%	1	10	-88.446%
2025-03-03	46.6000	46.6000	46.6000	46.6000	+8.372%	1	9	-89.914%
2025-02-28	43.9200	43.9200	43.0000	43.0000	-29.624%	4	8	-89.070%
2025-02-19	61.1000	61.1000	61.1000	61.1000	-3.780%	1	7	-92.308%
2025-02-11	63.5000	63.5000	63.5000	63.5000	-6.079%	1	7	-92.598%
2025-01-29	67.6100	67.6100	67.6100	67.6100	-5.042%	1	7	-93.048%
2025-01-28	71.2000	71.2000	71.2000	71.2000	+11.511%	1	7	-93.399%
2025-01-22	63.8500	63.8500	63.8500	63.8500	+8.478%	1	7	-92.639%
2025-01-17	58.8600	58.8600	58.8600	58.8600	-1.357%	2	6	-92.015%
2025-01-06	59.6700	59.6700	59.6700	59.6700	-17.889%	1	6	-92.123%
2024-12-12	72.6700	72.6700	72.6700	72.6700	+25.293%	1	6	-93.532%
2024-11-27	58.0000	58.0000	58.0000	58.0000	-0.922%	1	5	-91.897%
2024-10-25	58.5400	58.5400	58.5400	58.5400	-2.025%	2	5	-91.971%
2024-10-21	59.8000	59.8000	59.7500	59.7500	+19.787%	2	4	-92.134%
2024-10-08	49.8800	49.8800	49.8800	49.8800	+13.364%	1	3	-90.577%
2024-09-25	44.5800	44.5800	44.0000	44.0000	0.000%	2	2	-89.318%