Dark

ADAM20261016C10
ADAM Oct 16 2026 10.00 Call (ADAM261016C00010000)
option OPRA

EOD

Sep 22, 2026

0.0300+200.000%(+0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0300	0.0400	0.0300	0.0300	+200.000%	9	2,558	0.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-80.000%	1	2,562	+200.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	0.000%	5	2,562	-40.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	111	2,567	-40.000%
2026-09-15	0.0500	0.1000	0.0500	0.0500	0.000%	7	2,675	-40.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	+25.000%	2	2,681	-40.000%
2026-09-11	0.0500	0.0500	0.0400	0.0400	-42.857%	3	2,683	-25.000%
2026-09-10	0.0700	0.0800	0.0700	0.0700	-56.250%	137	2,685	-57.143%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-5.882%	4	2,759	-81.250%
2026-09-08	0.2000	0.2000	0.1600	0.1700	-15.000%	9	2,763	-82.353%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+25.000%	6	2,757	-85.000%
2026-09-02	0.2000	0.2000	0.1600	0.1600	-46.667%	4	2,763	-81.250%
2026-08-28	0.3200	0.3200	0.3000	0.3000	0.000%	2	2,767	-90.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	-14.286%	38	2,765	-90.000%
2026-08-24	0.3500	0.3500	0.3500	0.3500	-5.405%	7	2,727	-91.429%
2026-08-20	0.3500	0.3800	0.3500	0.3700	-28.846%	23	2,720	-91.892%
2026-08-19	0.5200	0.5200	0.5200	0.5200	+4.000%	2	2,701	-94.231%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,699	-94.000%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-6.250%	2	2,699	-93.333%
2026-08-14	0.4800	0.4800	0.4800	0.4800	-4.000%	1	2,697	-93.750%
2026-08-13	0.6000	0.6000	0.5000	0.5000	-9.091%	33	2,696	-94.000%
2026-08-12	0.6100	0.6100	0.5500	0.5500	-8.333%	42	2,715	-94.545%
2026-08-11	0.4500	0.6500	0.4500	0.6000	+50.000%	56	2,748	-95.000%
2026-08-07	0.4300	0.4300	0.4000	0.4000	+14.286%	38	2,763	-92.500%
2026-08-04	0.3000	0.3500	0.3000	0.3500	+40.000%	35	2,762	-91.429%
2026-07-31	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,749	-88.000%
2026-07-30	0.2500	0.3000	0.2000	0.2000	0.000%	14	2,750	-85.000%
2026-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	5	2,747	-85.000%
2026-07-27	0.2000	0.2500	0.2000	0.2500	+47.059%	24	2,747	-88.000%
2026-07-24	0.2000	0.2000	0.1700	0.1700	-15.000%	10	2,723	-82.353%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	9	2,727	-85.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	18	2,724	-85.000%
2026-07-20	0.3000	0.3000	0.2000	0.2000	-35.484%	99	2,734	-85.000%
2026-07-17	0.3200	0.3200	0.2500	0.3100	-26.190%	10	2,639	-90.323%
2026-07-15	0.4200	0.4200	0.4200	0.4200	+40.000%	1	2,629	-92.857%
2026-07-14	0.3000	0.3000	0.3000	0.3000	0.000%	25	2,630	-90.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,605	-90.000%
2026-07-10	0.3200	0.3500	0.3200	0.3500	-32.692%	2	2,605	-91.429%
2026-07-01	0.5200	0.5200	0.5200	0.5200	-5.455%	5	2,603	-94.231%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,598	-94.545%
2026-06-26	0.5400	0.5400	0.5200	0.5200	+8.333%	66	2,597	-94.231%
2026-06-25	0.4500	0.5000	0.4500	0.4800	+6.667%	34	2,556	-93.750%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+40.625%	19	2,552	-93.333%
2026-06-23	0.2300	0.3800	0.2300	0.3200	+6.667%	27	2,548	-90.625%
2026-06-22	0.2500	0.3000	0.2500	0.3000	0.000%	44	2,544	-90.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-21.053%	13	2,558	-90.000%
2026-06-17	0.3600	0.3800	0.3500	0.3800	-15.556%	184	2,558	-92.105%
2026-06-15	0.4200	0.4700	0.4200	0.4500	+7.143%	18	2,738	-93.333%
2026-06-12	0.4500	0.4600	0.4200	0.4200	+5.000%	71	2,732	-92.857%
2026-06-11	0.4100	0.4500	0.3500	0.4000	0.000%	37	2,757	-92.500%
2026-06-10	0.4000	0.4000	0.4000	0.4000	0.000%	3	2,731	-92.500%
2026-06-09	0.4000	0.4000	0.4000	0.4000	+2.564%	10	2,731	-92.500%
2026-06-08	0.3800	0.3900	0.3800	0.3900	+2.632%	23	2,741	-92.308%
2026-06-05	0.4000	0.4000	0.3800	0.3800	-9.524%	110	2,720	-92.105%
2026-06-04	0.4500	0.4500	0.4000	0.4200	+5.000%	38	2,610	-92.857%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-2.439%	3	2,573	-92.500%
2026-06-02	0.4500	0.4500	0.4100	0.4100	0.000%	94	2,573	-92.683%
2026-06-01	0.4000	0.4600	0.4000	0.4100	-14.583%	317	2,534	-92.683%
2026-05-29	0.1500	0.5000	0.1500	0.4800	+6.667%	188	2,534	-93.750%
2026-05-28	0.4500	0.4900	0.4400	0.4500	-4.255%	120	2,568	-93.333%
2026-05-27	0.4500	0.5000	0.4500	0.4700	+17.500%	200	2,569	-93.617%
2026-05-26	0.4000	0.4700	0.4000	0.4000	+11.111%	549	2,567	-92.500%
2026-05-22	0.3700	0.3700	0.3600	0.3600	-10.000%	19	2,743	-91.667%
2026-05-21	0.3800	0.4000	0.3500	0.4000	+14.286%	27	2,726	-92.500%
2026-05-20	0.3200	0.3500	0.3200	0.3500	0.000%	15	2,726	-91.429%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,715	-91.429%
2026-05-18	0.3400	0.3800	0.3300	0.3500	+6.061%	42	2,715	-91.429%
2026-05-15	0.3300	0.3300	0.3300	0.3300	-23.256%	1	2,715	-90.909%
2026-05-14	0.4400	0.4700	0.4300	0.4300	+4.878%	27	2,714	-93.023%
2026-05-13	0.4100	0.4100	0.4100	0.4100	+2.500%	9	2,632	-92.683%
2026-05-12	0.3500	0.4500	0.3500	0.4000	+14.286%	90	2,632	-92.500%
2026-05-11	0.4500	0.4500	0.3500	0.3500	0.000%	19	2,632	-91.429%
2026-05-08	0.3500	0.3500	0.3500	0.3500	-2.778%	10	2,615	-91.429%
2026-05-07	0.3500	0.4000	0.3500	0.3600	-10.000%	57	2,609	-91.667%
2026-05-06	0.4000	0.4000	0.3000	0.4000	+14.286%	64	2,603	-92.500%
2026-05-05	0.3000	0.3700	0.3000	0.3500	+6.061%	114	2,604	-91.429%
2026-05-04	0.4100	0.4100	0.3300	0.3300	-26.667%	407	2,615	-90.909%
2026-05-01	0.4800	0.5500	0.3900	0.4500	-2.174%	126	2,825	-93.333%
2026-04-30	0.2500	0.6900	0.2500	0.4600	+170.588%	1,990	2,825	-93.478%
2026-04-29	0.2000	0.2000	0.1500	0.1700	-5.556%	268	2,608	-82.353%
2026-04-28	0.2000	0.2500	0.1600	0.1800	-5.263%	422	2,499	-83.333%
2026-04-27	0.1300	0.2000	0.1000	0.1900	+137.500%	1,950	2,193	-84.211%
2026-04-24	0.0800	0.0800	0.0800	0.0800	-11.111%	189	705	-62.500%
2026-04-23	0.0900	0.0900	0.0900	0.0900	-10.000%	10	516	-66.667%
2026-04-22	0.1000	0.1000	0.1000	0.1000	0.000%	5	506	-70.000%
2026-04-20	0.1000	0.1000	0.0500	0.1000	-9.091%	126	501	-70.000%
2026-04-17	0.1000	0.1100	0.1000	0.1100	+120.000%	59	375	-72.727%
2026-04-16	0.0500	0.0500	0.0500	0.0500	-50.000%	1	341	-40.000%
2026-04-13	0.0800	0.1000	0.0800	0.1000	+100.000%	6	340	-70.000%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-50.000%	2	336	-40.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	+25.000%	15	337	-70.000%
2026-04-08	0.1000	0.1000	0.0700	0.0800	+14.286%	30	322	-62.500%
2026-04-07	0.0900	0.0900	0.0700	0.0700	+16.667%	30	292	-57.143%
2026-04-02	0.0600	0.0600	0.0600	0.0600	-40.000%	19	244	-50.000%
2026-04-01	0.0800	0.1000	0.0800	0.1000	+25.000%	31	244	-70.000%
2026-03-31	0.0700	0.0800	0.0700	0.0800	+14.286%	10	213	-62.500%
2026-03-30	0.0800	0.0800	0.0700	0.0700	0.000%	36	203	-57.143%
2026-03-27	0.0700	0.0800	0.0700	0.0700	-41.667%	125	169	-57.143%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-20.000%	10	84	-75.000%
2026-03-23	0.1000	0.1500	0.1000	0.1500	+25.000%	3	74	-80.000%
2026-03-20	0.1200	0.1200	0.1200	0.1200	-36.842%	3	71	-75.000%
2026-03-18	0.2000	0.2000	0.1900	0.1900	+26.667%	3	68	-84.211%
2026-03-16	0.2000	0.2000	0.1500	0.1500	0.000%	16	67	-80.000%
2026-03-13	0.1500	0.1500	0.1500	0.1500	-25.000%	2	51	-80.000%
2026-03-12	0.2000	0.2000	0.2000	0.2000	+33.333%	1	49	-85.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	48	-80.000%
2026-03-06	0.2000	0.2000	0.2000	0.2000	-16.667%	40	47	-85.000%
2026-03-02	0.2500	0.3000	0.2400	0.2400	-4.000%	5	7	-87.500%
2026-02-26	0.2000	0.2500	0.2000	0.2500	0.000%	3	3	-88.000%

.dark-mode .Jg3xCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jg3xCr{ color: #333333; background-color: white; border: 2px solid #333333; }ADAM20261016C10ADAM Oct 16 2026 10.00 Call (ADAM261016C00010000)option OPRA

ADAM20261016C10
ADAM Oct 16 2026 10.00 Call (ADAM261016C00010000)
option OPRA