Dark

ADBG20260821C5
ADBG Aug 21 2026 5.00 Call (ADBG260821C00005000)
option OPRA

EOD

Jul 27, 2026

0.1000+100.000%(+0.0500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.1000	0.0500	0.1000	+100.000%	75	832	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-50.000%	7	830	+100.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+11.111%	13	823	0.000%
2026-07-21	0.1000	0.1000	0.0700	0.0900	-25.000%	14	815	+11.111%
2026-07-20	0.1000	0.1200	0.0700	0.1200	-20.000%	58	808	-16.667%
2026-07-17	0.1000	0.1500	0.1000	0.1500	+50.000%	18	809	-33.333%
2026-07-16	0.0500	0.1000	0.0500	0.1000	0.000%	3	812	0.000%
2026-07-15	0.1000	0.1000	0.0900	0.1000	0.000%	9	812	0.000%
2026-07-14	0.0800	0.1000	0.0800	0.1000	-23.077%	7	803	0.000%
2026-07-13	0.0500	0.1500	0.0500	0.1300	+30.000%	5	797	-23.077%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	15	797	0.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	785	0.000%
2026-07-08	0.0700	0.1000	0.0700	0.1000	-33.333%	4	784	0.000%
2026-07-07	0.1000	0.1500	0.0600	0.1500	+200.000%	31	787	-33.333%
2026-07-06	0.1000	0.1000	0.0500	0.0500	-50.000%	28	763	+100.000%
2026-07-02	0.0800	0.1000	0.0500	0.1000	+66.667%	21	730	0.000%
2026-07-01	0.0800	0.0800	0.0600	0.0600	+50.000%	44	730	+66.667%
2026-06-30	0.0500	0.0500	0.0400	0.0400	-20.000%	16	697	+150.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-16.667%	8	683	+100.000%
2026-06-26	0.0400	0.0600	0.0400	0.0600	+20.000%	6	684	+66.667%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	4	679	+100.000%
2026-06-24	0.0500	0.0600	0.0500	0.0600	+20.000%	50	679	+66.667%
2026-06-23	0.0300	0.0500	0.0300	0.0500	+25.000%	27	629	+100.000%
2026-06-22	0.0500	0.0500	0.0400	0.0400	-33.333%	54	613	+150.000%
2026-06-18	0.0500	0.1000	0.0500	0.0600	-33.333%	15	553	+66.667%
2026-06-17	0.1500	0.1500	0.0900	0.0900	-40.000%	9	553	+11.111%
2026-06-16	0.1700	0.1700	0.1000	0.1500	0.000%	45	545	-33.333%
2026-06-15	0.2500	0.2500	0.1000	0.1500	+25.000%	85	503	-33.333%
2026-06-12	0.2800	0.2800	0.1000	0.1200	-52.000%	24	432	-16.667%
2026-06-11	0.3000	0.3700	0.0500	0.2500	-58.333%	137	448	-60.000%
2026-06-10	0.5000	0.6000	0.4500	0.6000	+20.000%	6	369	-83.333%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-23.077%	2	365	-80.000%
2026-06-08	0.7000	0.7000	0.5500	0.6500	0.000%	19	363	-84.615%
2026-06-05	0.7500	0.7500	0.5500	0.6500	-31.579%	107	344	-84.615%
2026-06-02	1.1000	1.1000	0.9500	0.9500	-26.923%	31	449	-89.474%
2026-06-01	1.1500	1.4000	0.7000	1.3000	+36.842%	219	446	-92.308%
2026-05-29	0.6200	0.9500	0.6200	0.9500	+97.917%	20	308	-89.474%
2026-05-28	0.6500	0.6500	0.4600	0.4800	-46.667%	10	292	-79.167%
2026-05-20	0.7200	0.9000	0.7200	0.9000	+12.500%	3	282	-88.889%
2026-05-18	0.4000	0.8000	0.4000	0.8000	-3.614%	3	280	-87.500%
2026-05-15	0.4500	0.8300	0.4500	0.8300	+66.000%	4	280	-87.952%
2026-05-13	0.4500	0.5000	0.4500	0.5000	-23.077%	5	279	-80.000%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-13.333%	1	282	-84.615%
2026-05-06	0.9000	0.9000	0.7300	0.7500	0.000%	17	283	-86.667%
2026-05-05	0.9500	0.9500	0.7500	0.7500	-16.667%	4	278	-86.667%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+5.882%	2	278	-88.889%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+30.769%	1	276	-88.235%
2026-04-24	0.6500	0.6500	0.6400	0.6500	+8.333%	6	275	-84.615%
2026-04-23	0.6000	0.7500	0.6000	0.6000	-40.000%	15	269	-83.333%
2026-04-22	1.0000	1.1100	1.0000	1.0000	+25.000%	5	254	-90.000%
2026-04-21	0.9500	0.9500	0.8000	0.8000	-11.111%	24	244	-87.500%
2026-04-20	0.8500	0.9500	0.8500	0.9000	+20.000%	4	244	-88.889%
2026-04-17	0.9500	0.9500	0.7500	0.7500	-16.667%	20	240	-86.667%
2026-04-16	0.8200	0.9000	0.8200	0.9000	+23.288%	6	220	-88.889%
2026-04-15	0.7500	0.7500	0.7300	0.7300	+4.286%	3	216	-86.301%
2026-04-13	0.5500	0.7000	0.5500	0.7000	+55.556%	41	214	-85.714%
2026-04-10	0.4800	0.4800	0.4500	0.4500	-40.000%	15	173	-77.778%
2026-04-02	0.7800	0.7800	0.7500	0.7500	0.000%	3	184	-86.667%
2026-03-31	0.7500	0.7500	0.7000	0.7500	-6.250%	3	184	-86.667%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+17.647%	2	183	-87.500%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-15.000%	6	181	-85.294%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-20.000%	2	187	-87.500%
2026-03-23	1.1000	1.1000	1.0000	1.0000	+33.333%	5	185	-90.000%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-25.000%	1	180	-86.667%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-20.000%	3	181	-90.000%
2026-03-17	1.3000	1.3000	1.1000	1.2500	+13.636%	8	178	-92.000%
2026-03-16	1.2000	1.2000	1.0000	1.1000	-4.348%	38	179	-90.909%
2026-03-13	1.2500	1.2500	1.0500	1.1500	-32.353%	51	181	-91.304%
2026-03-12	1.9000	1.9000	1.6800	1.7000	-5.028%	47	155	-94.118%
2026-03-11	1.9000	1.9000	1.7900	1.7900	-8.205%	12	167	-94.413%
2026-03-10	1.7500	1.9800	1.7500	1.9500	-2.500%	33	168	-94.872%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-2.439%	2	163	-95.000%
2026-03-06	2.1500	2.1500	2.0500	2.0500	+2.500%	10	163	-95.122%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+8.108%	20	173	-95.000%
2026-03-04	1.6500	1.9500	1.6500	1.8500	+5.714%	167	173	-94.595%
2026-03-03	1.6000	2.0500	1.5000	1.7500	+6.061%	116	216	-94.286%
2026-03-02	1.3500	1.6500	1.3500	1.6500	+22.222%	130	123	-93.939%
2026-02-27	1.3000	1.3500	1.3000	1.3500	-3.571%	129	122	-92.593%
2026-02-24	1.4000	1.4000	1.4000	1.4000	+25.000%	5	42	-92.857%
2026-02-23	1.2500	1.2900	1.1200	1.1200	-30.000%	17	37	-91.071%
2026-02-12	1.6000	1.6000	1.6000	1.6000	+7.383%	2	24	-93.750%
2026-02-11	1.5000	1.5300	1.4900	1.4900	-17.222%	5	22	-93.289%
2026-02-06	1.9900	1.9900	1.8000	1.8000	-5.263%	3	19	-94.444%
2026-02-03	1.9500	1.9900	1.9000	1.9000	-25.490%	52	18	-94.737%
2026-01-30	2.5500	2.5500	2.5500	2.5500	+2.000%	9	57	-96.078%
2026-01-29	2.6800	2.6800	2.5000	2.5000	-18.033%	9	50	-96.000%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+3.390%	1	42	-96.721%
2026-01-27	3.1000	3.1000	2.9500	2.9500	+8.856%	3	41	-96.610%
2026-01-23	2.7100	2.7100	2.7100	2.7100	+0.370%	1	38	-96.310%
2026-01-22	3.0000	3.0000	2.7000	2.7000	0.000%	2	39	-96.296%
2026-01-21	2.7500	2.7500	2.7000	2.7000	-11.475%	2	38	-96.296%
2026-01-15	3.1500	3.1500	3.0500	3.0500	-12.857%	6	37	-96.721%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-2.235%	1	31	-97.143%
2026-01-13	3.5500	3.7000	3.5500	3.5800	-18.636%	12	30	-97.207%
2026-01-12	4.4000	4.4000	4.4000	4.4000	-2.222%	1	33	-97.727%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-11.765%	1	32	-97.778%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+8.511%	2	31	-98.039%
2026-01-06	4.7000	4.7000	4.4000	4.7000	+2.174%	6	33	-97.872%
2026-01-05	4.3500	4.6000	4.3500	4.6000	-8.000%	17	12	-97.826%
2026-01-02	5.2500	5.2500	5.0000	5.0000	-9.091%	3	12	-98.000%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-5.172%	1	8	-98.182%
2025-12-30	5.5000	5.8000	5.5000	5.8000	+0.694%	2	8	-98.276%
2025-12-24	5.7600	5.7600	5.7600	5.7600	+0.174%	1	5	-98.264%
2025-12-19	5.7100	5.7500	5.7100	5.7500	0.000%	5	5	-98.261%

.dark-mode .Z9cVDV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9cVDV{ color: #333333; background-color: white; border: 2px solid #333333; }ADBG20260821C5ADBG Aug 21 2026 5.00 Call (ADBG260821C00005000)option OPRA

ADBG20260821C5
ADBG Aug 21 2026 5.00 Call (ADBG260821C00005000)
option OPRA