Dark

ADTN20260821C11
ADTN Aug 21 2026 11.00 Call (ADTN260821C00011000)
option OPRA

EOD

Aug 4, 2026

0.1200-40.000%(-0.0800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1800	0.1800	0.1100	0.1200	-40.000%	13	5,206	0.000%
2026-08-03	0.2000	0.2500	0.1900	0.2000	+33.333%	9	5,196	-40.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-11.765%	1	5,193	-20.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-26.087%	10	5,193	-29.412%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+15.000%	14	5,198	-47.826%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-50.000%	82	5,198	-40.000%
2026-07-27	0.3900	0.4000	0.3900	0.4000	-11.111%	72	5,116	-70.000%
2026-07-24	0.5500	0.5500	0.4500	0.4500	-35.714%	39	5,049	-73.333%
2026-07-23	0.7400	0.7500	0.6800	0.7000	-12.500%	25	5,049	-82.857%
2026-07-22	0.5600	0.8500	0.5000	0.8000	-54.286%	120	5,035	-85.000%
2026-07-21	1.7500	1.7500	1.7500	1.7500	+9.375%	10	4,988	-93.143%
2026-07-17	1.5800	1.6000	1.5800	1.6000	+6.667%	11	4,978	-92.500%
2026-07-16	1.5500	1.6000	1.5000	1.5000	-16.667%	9	4,972	-92.000%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-26.230%	6	4,969	-93.333%
2026-07-02	2.4400	2.4400	2.4400	2.4400	-30.484%	1	4,975	-95.082%
2026-06-30	3.5100	3.5100	3.5100	3.5100	+13.226%	2	4,975	-96.581%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-29.545%	1	4,977	-96.129%
2026-06-23	4.6300	4.6300	4.2500	4.4000	-10.204%	8,057	4,976	-97.273%
2026-06-22	4.9000	4.9000	4.9000	4.9000	+11.872%	1	8,074	-97.551%
2026-06-16	4.3800	4.3800	4.3800	4.3800	-4.783%	4	8,073	-97.260%
2026-06-15	5.0000	5.0000	4.6000	4.6000	-25.806%	2	8,077	-97.391%
2026-06-04	6.2000	6.2000	6.2000	6.2000	-20.615%	1	8,079	-98.065%
2026-06-02	7.8200	7.8300	7.7500	7.8100	+4.133%	70	8,080	-98.464%
2026-06-01	7.5000	7.5000	7.5000	7.5000	+19.237%	4	8,150	-98.400%
2026-05-29	6.0800	6.2900	6.0800	6.2900	-30.111%	4	8,154	-98.092%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+55.172%	2	8,150	-98.667%
2026-05-26	5.8000	5.8000	5.8000	5.8000	+8.818%	22	8,148	-97.931%
2026-05-22	5.3400	5.5000	5.2700	5.3300	+21.136%	22	8,148	-97.749%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-13.894%	2	8,148	-97.273%
2026-05-14	5.1100	5.1100	5.1100	5.1100	-8.750%	1	8,150	-97.652%
2026-05-11	5.5600	5.6000	5.5600	5.6000	+30.233%	77	8,151	-97.857%
2026-05-05	4.7000	4.7000	4.3000	4.3000	-44.516%	52	8,075	-97.209%
2026-05-04	7.9000	7.9000	7.7500	7.7500	+7.341%	3	8,125	-98.452%
2026-04-30	7.0000	7.2200	7.0000	7.2200	+26.667%	3	8,126	-98.338%
2026-04-28	5.7000	5.7000	5.7000	5.7000	-10.938%	50	8,125	-97.895%
2026-04-27	6.4000	6.4000	6.4000	6.4000	-9.859%	8	8,175	-98.125%
2026-04-21	7.3000	7.3000	7.1000	7.1000	-2.204%	7	8,190	-98.310%
2026-04-20	7.0000	7.2600	7.0000	7.2600	+46.964%	2	8,190	-98.347%
2026-04-14	4.7000	4.9400	4.7000	4.9400	-1.002%	36	8,192	-97.571%
2026-04-10	5.0000	5.0000	4.7900	4.9900	+10.889%	10	8,228	-97.595%
2026-04-09	3.9000	4.5000	3.9000	4.5000	+21.622%	13	8,227	-97.333%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+9.145%	3	8,220	-96.757%
2026-04-07	3.6000	3.6000	3.3900	3.3900	-0.294%	10	8,223	-96.460%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+25.926%	3	8,213	-96.471%
2026-03-30	3.1000	3.1000	2.7000	2.7000	-12.903%	21	8,210	-95.556%
2026-03-26	3.2000	3.2000	3.1000	3.1000	0.000%	46	8,229	-96.129%
2026-03-25	3.1000	3.1000	2.9000	3.1000	+3.333%	23	8,203	-96.129%
2026-03-24	2.6500	3.1000	2.6500	3.0000	+14.504%	13	8,180	-96.000%
2026-03-23	2.4500	2.6500	2.4500	2.6200	+16.444%	6	8,172	-95.420%
2026-03-20	2.2500	2.2500	2.2500	2.2500	-4.255%	5	8,176	-94.667%
2026-03-19	2.6200	2.6500	2.3000	2.3500	+3.982%	41	8,171	-94.894%
2026-03-18	1.8000	2.2600	1.8000	2.2600	+29.143%	66	8,192	-94.690%
2026-03-17	1.5500	1.8000	1.5500	1.7500	+34.615%	70	8,199	-93.143%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-13.333%	1	8,144	-90.769%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+11.111%	5	8,144	-92.000%
2026-03-05	1.4800	1.4800	1.3500	1.3500	-3.571%	4	8,139	-91.111%
2026-02-27	1.4400	1.5200	1.4000	1.4000	-28.205%	3	8,138	-91.429%
2026-02-25	1.8600	2.0600	1.8600	1.9500	+7.143%	63	8,136	-93.846%
2026-02-24	1.8200	1.8200	1.8200	1.8200	+25.517%	1	8,136	-93.407%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-9.375%	1	8,136	-91.724%
2026-02-20	1.6000	1.6000	1.6000	1.6000	+6.667%	11	8,135	-92.500%
2026-02-13	1.6500	1.6500	1.5000	1.5000	+7.143%	17	8,133	-92.000%
2026-02-12	1.8900	1.8900	1.4000	1.4000	-20.000%	13	8,133	-91.429%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+2.941%	1	8,123	-93.143%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+31.783%	1	8,124	-92.941%
2026-02-06	1.2900	1.2900	1.2900	1.2900	+8.403%	29	8,123	-90.698%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-4.800%	1	8,152	-89.916%
2026-02-04	1.3000	1.3000	1.2000	1.2500	+8.696%	6	8,153	-90.400%
2026-02-03	1.1500	1.1500	1.1500	1.1500	-8.000%	3	8,153	-89.565%
2026-01-30	1.2500	1.2500	1.2500	1.2500	-13.793%	3	8,156	-90.400%
2026-01-29	1.4500	1.4500	1.4000	1.4500	+11.538%	375	8,159	-91.724%
2026-01-28	1.3000	1.3000	1.3000	1.3000	-13.333%	7	8,159	-90.769%
2026-01-27	1.5000	1.5000	1.5000	1.5000	+13.636%	1	8,152	-92.000%
2026-01-26	1.2200	1.3200	1.2200	1.3200	+10.000%	10	8,152	-90.909%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-0.826%	4	8,152	-90.000%
2026-01-20	1.2000	1.2200	1.2000	1.2100	-10.370%	50	8,152	-90.083%
2026-01-15	1.2000	1.3500	1.2000	1.3500	+17.391%	29	8,202	-91.111%
2026-01-14	1.1500	1.1500	1.1500	1.1500	0.000%	4	8,173	-89.565%
2026-01-13	1.1500	1.1500	1.1500	1.1500	-11.538%	1	8,169	-89.565%
2026-01-12	1.1500	1.3000	1.1500	1.3000	+23.810%	69	8,168	-90.769%
2026-01-09	1.0500	1.0500	1.0000	1.0500	0.000%	3,000	8,099	-88.571%
2026-01-08	1.0500	1.0500	1.0000	1.0500	0.000%	786	5,099	-88.571%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-12.500%	218	4,321	-88.571%
2026-01-06	0.9500	1.2000	0.9500	1.2000	+20.000%	3,136	4,103	-90.000%
2025-12-30	1.2500	1.2500	1.0000	1.0000	0.000%	1,005	1,005	-88.000%