Dark

ADSK20280121C300
ADSK Jan 21 2028 300.00 Call (ADSK280121C00300000)
option OPRA

EOD

Sep 29, 2026

19.00+7.955%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.0000	19.0000	19.0000	19.0000	+7.955%	1	112	0.000%
2026-09-28	17.6000	17.6000	17.6000	17.6000	-20.000%	1	111	+7.955%
2026-09-24	22.0000	22.0000	22.0000	22.0000	-9.539%	1	111	-13.636%
2026-09-17	24.7000	25.0000	24.3000	24.3200	+6.667%	28	110	-21.875%
2026-09-11	22.5000	22.8000	22.5000	22.8000	+11.765%	14	97	-16.667%
2026-09-09	21.3000	21.3000	20.4000	20.4000	-8.969%	5	97	-6.863%
2026-09-08	22.4500	22.4500	21.5000	22.4100	-35.418%	11	97	-15.216%
2026-09-03	34.9000	35.2000	34.6800	34.7000	+2.967%	42	91	-45.245%
2026-09-02	34.0000	35.5000	33.7000	33.7000	-12.262%	9	87	-43.620%
2026-09-01	38.4100	38.4100	38.4100	38.4100	-12.902%	1	90	-50.534%
2026-08-20	44.1000	44.1000	44.1000	44.1000	+6.496%	4	90	-56.916%
2026-08-12	41.0000	41.4100	41.0000	41.4100	-9.782%	2	90	-54.117%
2026-08-11	45.9000	45.9000	45.9000	45.9000	-4.574%	1	90	-58.606%
2026-08-10	48.1000	48.1000	48.1000	48.1000	+10.575%	2	90	-60.499%
2026-08-07	41.6000	45.1300	41.6000	43.5000	+10.127%	4	88	-56.322%
2026-08-05	39.5000	39.5000	39.5000	39.5000	-2.493%	1	89	-51.899%
2026-07-29	40.5100	40.5100	40.5100	40.5100	+6.605%	1	89	-53.098%
2026-07-28	37.7000	38.8500	37.7000	38.0000	+16.923%	7	89	-50.000%
2026-07-27	32.5000	32.5000	32.5000	32.5000	+12.069%	1	87	-41.538%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+9.848%	1	86	-34.483%
2026-07-16	26.4000	26.4000	26.4000	26.4000	+8.330%	1	86	-28.030%
2026-07-15	24.9000	24.9000	24.3700	24.3700	+0.911%	2	85	-22.035%
2026-07-10	24.5000	24.5000	24.1500	24.1500	-3.400%	2	85	-21.325%
2026-07-08	25.0000	25.0000	25.0000	25.0000	+13.688%	1	85	-24.000%
2026-07-01	21.9900	21.9900	21.9900	21.9900	+15.737%	1	85	-13.597%
2026-06-25	19.0000	19.0000	19.0000	19.0000	-1.554%	2	84	0.000%
2026-06-23	19.3000	19.3000	19.3000	19.3000	+6.044%	1	85	-1.554%
2026-06-22	18.7000	20.5000	18.2000	18.2000	-4.712%	8	85	+4.396%
2026-06-18	19.6000	19.6000	19.1000	19.1000	-5.446%	2	80	-0.524%
2026-06-17	20.2000	20.2000	20.2000	20.2000	-2.415%	1	80	-5.941%
2026-06-12	24.8000	24.8000	20.7000	20.7000	-23.333%	4	79	-8.213%
2026-06-11	30.4000	30.4000	27.0000	27.0000	-13.183%	4	79	-29.630%
2026-06-10	30.4000	31.1000	30.0000	31.1000	-0.480%	26	78	-38.907%
2026-06-09	32.0000	32.0000	31.2500	31.2500	-27.326%	3	67	-39.200%
2026-06-01	40.0000	43.0000	40.0000	43.0000	+53.025%	2	67	-55.814%
2026-05-29	28.1000	28.1000	28.1000	28.1000	-30.186%	1	67	-32.384%
2026-05-28	39.8000	41.0000	39.8000	40.2500	+8.784%	10	67	-52.795%
2026-05-26	37.0000	37.0000	37.0000	37.0000	0.000%	1	60	-48.649%
2026-05-20	37.0000	37.0000	37.0000	37.0000	-7.731%	1	61	-48.649%
2026-05-19	42.0000	42.8500	40.1000	40.1000	+29.355%	3	61	-52.618%
2026-05-13	31.1000	32.3000	30.9000	31.0000	-16.216%	13	61	-38.710%
2026-05-12	37.0000	37.0000	37.0000	37.0000	+2.778%	13	49	-48.649%
2026-05-11	36.0000	36.0000	36.0000	36.0000	-10.224%	20	49	-47.222%
2026-05-08	40.1000	40.1000	40.1000	40.1000	-6.744%	1	57	-52.618%
2026-05-05	42.0000	43.0000	42.0000	43.0000	+9.415%	2	57	-55.814%
2026-05-01	39.3000	39.3000	39.3000	39.3000	+16.825%	1	58	-51.654%
2026-04-29	33.0000	33.6400	33.0000	33.6400	-3.886%	2	58	-43.520%
2026-04-28	35.0000	35.0000	35.0000	35.0000	-2.778%	5	58	-45.714%
2026-04-27	36.0000	38.0000	36.0000	36.0000	+7.143%	32	53	-47.222%
2026-04-24	32.6800	33.6000	32.6800	33.6000	+2.784%	4	31	-43.452%
2026-04-23	32.5400	32.6900	32.5400	32.6900	-3.313%	4	33	-41.878%
2026-03-30	33.8100	33.8100	33.8100	33.8100	+2.610%	2	32	-43.804%
2026-03-27	32.9500	32.9500	32.9500	32.9500	-12.669%	2	33	-42.337%
2026-03-26	37.0000	37.7300	37.0000	37.7300	+7.800%	2	33	-49.642%
2026-03-25	34.5500	35.0000	34.5500	35.0000	-5.405%	2	33	-45.714%
2026-03-24	37.0000	37.0000	37.0000	37.0000	-21.643%	1	33	-48.649%
2026-03-06	47.2200	47.2200	47.2200	47.2200	+71.522%	1	33	-59.763%
2026-02-23	27.5300	27.5300	27.5300	27.5300	-9.915%	1	34	-30.984%
2026-02-17	31.5000	31.5000	30.5600	30.5600	-18.939%	2	33	-37.827%
2026-02-05	38.0000	38.0000	37.7000	37.7000	-0.920%	3	34	-49.602%
2026-02-03	37.0000	38.0500	37.0000	38.0500	-7.646%	6	33	-50.066%
2026-01-29	40.7200	42.0000	40.7000	41.2000	-14.167%	25	33	-53.883%
2026-01-27	51.0000	51.0000	47.9900	48.0000	-4.000%	7	17	-60.417%
2026-01-23	50.0000	50.0000	50.0000	50.0000	+19.048%	3	12	-62.000%
2026-01-21	42.0000	42.0000	42.0000	42.0000	-8.696%	1	12	-54.762%
2026-01-16	46.0000	46.0000	46.0000	46.0000	-12.314%	2	10	-58.696%
2026-01-12	54.0000	54.0000	52.4600	52.4600	-0.644%	2	10	-63.782%
2026-01-08	52.8000	52.8000	52.8000	52.8000	-17.885%	1	8	-64.015%
2026-01-07	64.3000	64.3000	64.3000	64.3000	+7.904%	1	7	-70.451%
2026-01-06	59.5900	59.5900	59.5900	59.5900	-11.588%	1	7	-68.115%
2025-12-12	67.6000	67.6000	67.4000	67.4000	-1.849%	2	6	-71.810%
2025-12-08	68.6700	68.6700	68.6700	68.6700	-6.673%	1	6	-72.331%
2025-12-04	73.5800	73.5800	73.5800	73.5800	-0.379%	1	6	-74.178%
2025-12-02	73.8600	73.8600	73.8600	73.8600	+10.239%	1	7	-74.276%
2025-11-25	67.0000	67.0000	67.0000	67.0000	-0.593%	1	6	-71.642%
2025-11-10	67.4000	67.4000	67.4000	67.4000	-10.657%	2	5	-71.810%
2025-10-23	75.4400	75.4400	75.4400	75.4400	+1.946%	1	7	-74.814%
2025-10-10	74.0000	74.0000	74.0000	74.0000	-7.500%	1	7	-74.324%
2025-10-03	80.0000	80.0000	80.0000	80.0000	-1.235%	2	6	-76.250%
2025-10-02	81.0000	81.0000	81.0000	81.0000	+1.861%	1	4	-76.543%
2025-09-30	79.5200	79.5200	79.5200	79.5200	-5.782%	1	4	-76.107%
2025-09-17	83.9000	84.4000	81.6200	84.4000	0.000%	3	3	-77.488%