Dark

ADBG20261120C4
ADBG Nov 20 2026 4.00 Call (ADBG261120C00004000)
option OPRA

EOD

Sep 24, 2026

0.3500-12.500%(-0.0500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.3500	0.3500	-12.500%	22	466	0.000%
2026-09-23	0.4000	0.4000	0.4000	0.4000	+5.263%	1	444	-12.500%
2026-09-22	0.5500	0.7000	0.3700	0.3800	-30.909%	56	444	-7.895%
2026-09-21	0.5500	0.5500	0.5000	0.5500	-17.910%	27	391	-36.364%
2026-09-17	0.6700	0.7100	0.6700	0.6700	+11.667%	122	379	-47.761%
2026-09-16	0.5900	0.6200	0.5900	0.6000	-36.842%	63	294	-41.667%
2026-09-14	0.9500	0.9500	0.9500	0.9500	+11.765%	1	297	-63.158%
2026-09-10	0.7700	0.8500	0.7700	0.8500	-5.556%	3	298	-58.824%
2026-09-09	0.9000	0.9000	0.9000	0.9000	-5.263%	3	298	-61.111%
2026-09-08	0.6000	1.0000	0.6000	0.9500	-15.929%	6	301	-63.158%
2026-09-04	1.1300	1.1300	1.1300	1.1300	-43.500%	1	298	-69.027%
2026-09-03	1.8000	2.0000	1.8000	2.0000	+31.579%	11	298	-82.500%
2026-09-02	1.5500	1.5500	1.5200	1.5200	-20.000%	2	298	-76.974%
2026-09-01	1.9000	1.9000	1.9000	1.9000	0.000%	2	300	-81.579%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-6.863%	1	301	-81.579%
2026-08-28	2.0000	2.0400	1.8000	2.0400	+4.615%	9	302	-82.843%
2026-08-27	1.8500	1.9500	1.8500	1.9500	+26.623%	41	308	-82.051%
2026-08-26	1.3500	1.5400	1.3500	1.5400	+18.462%	21	349	-77.273%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-21.212%	4	368	-73.077%
2026-08-19	1.3300	1.6500	1.3300	1.6500	+73.684%	3	372	-78.788%
2026-08-17	0.9500	0.9500	0.9500	0.9500	-29.630%	2	371	-63.158%
2026-08-14	1.2000	1.3900	1.2000	1.3500	+10.656%	3	373	-74.074%
2026-08-13	1.2000	1.2200	1.0000	1.2200	+6.087%	10	375	-71.311%
2026-08-12	1.1800	1.1800	1.1500	1.1500	-23.333%	3	383	-69.565%
2026-08-10	1.2500	1.5000	1.2500	1.5000	+15.385%	9	383	-76.667%
2026-08-07	1.2500	1.4000	1.2500	1.3000	+18.182%	14	390	-73.077%
2026-08-05	1.1000	1.2000	1.0500	1.1000	+10.000%	6	394	-68.182%
2026-08-03	1.1000	1.1000	1.0000	1.0000	+12.360%	20	400	-65.000%
2026-07-30	0.8900	0.8900	0.8900	0.8900	-34.074%	2	419	-60.674%
2026-07-29	1.2000	1.3500	1.2000	1.3500	+35.000%	112	421	-74.074%
2026-07-28	0.9500	1.1600	0.9500	1.0000	+11.111%	15	532	-65.000%
2026-07-27	0.7000	0.9000	0.7000	0.9000	+50.000%	26	547	-61.111%
2026-07-24	0.5000	0.6000	0.5000	0.6000	+33.333%	10	572	-41.667%
2026-07-23	0.5500	0.5500	0.4500	0.4500	-25.000%	5	581	-22.222%
2026-07-22	0.6500	0.6500	0.6000	0.6000	-7.692%	5	577	-41.667%
2026-07-21	0.6500	0.6600	0.6500	0.6500	-7.143%	5	574	-46.154%
2026-07-20	0.7000	0.7000	0.7000	0.7000	-9.091%	80	569	-50.000%
2026-07-17	0.7000	0.7700	0.7000	0.7700	+30.508%	5	649	-54.545%
2026-07-16	0.5900	0.5900	0.5900	0.5900	+7.273%	1	651	-40.678%
2026-07-14	0.7000	0.7000	0.5300	0.5500	-15.385%	99	652	-36.364%
2026-07-13	0.7000	0.7000	0.6500	0.6500	+18.182%	105	555	-46.154%
2026-07-09	0.6000	0.6000	0.5500	0.5500	-19.118%	9	527	-36.364%
2026-07-07	0.6700	0.6800	0.6500	0.6800	+58.140%	16	518	-48.529%
2026-07-06	0.6000	0.6000	0.4300	0.4300	-32.813%	7	520	-18.605%
2026-07-02	0.5500	0.8000	0.5500	0.6400	+28.000%	67	557	-45.313%
2026-07-01	0.5400	0.5400	0.5000	0.5000	+31.579%	30	557	-30.000%
2026-06-30	0.5000	0.5000	0.3700	0.3800	-20.833%	18	527	-7.895%
2026-06-29	0.5000	0.5000	0.4800	0.4800	+20.000%	6	509	-27.083%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+60.000%	8	505	-12.500%
2026-06-25	0.1000	0.3500	0.1000	0.2500	-32.432%	11	497	+40.000%
2026-06-24	0.3500	0.3700	0.3500	0.3700	-26.000%	28	504	-5.405%
2026-06-23	0.3900	0.5000	0.3500	0.5000	+100.000%	37	488	-30.000%
2026-06-22	0.3000	0.4000	0.2300	0.2500	-37.500%	30	454	+40.000%
2026-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	424	-12.500%
2026-06-17	0.5000	0.5000	0.3900	0.4000	-20.000%	19	424	-12.500%
2026-06-16	0.5000	0.5600	0.4000	0.5000	-16.667%	7	408	-30.000%
2026-06-15	0.6000	0.6000	0.5500	0.6000	+30.435%	29	407	-41.667%
2026-06-12	0.5000	0.6000	0.3800	0.4600	-42.500%	69	378	-23.913%
2026-06-11	1.1000	1.1000	0.8000	0.8000	-27.273%	132	302	-56.250%
2026-06-10	1.1000	1.1000	1.1000	1.1000	-15.385%	1	172	-68.182%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-12.752%	10	171	-73.077%
2026-06-08	1.4800	1.4900	1.4800	1.4900	-21.579%	8	161	-76.510%
2026-06-03	1.9000	1.9000	1.9000	1.9000	0.000%	1	153	-81.579%
2026-06-02	2.0000	2.0000	1.8000	1.9000	-15.556%	37	152	-81.579%
2026-06-01	2.0000	2.3000	1.9300	2.2500	+32.353%	39	115	-84.444%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+18.881%	50	76	-79.412%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+19.167%	1	26	-75.524%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-9.091%	2	25	-70.833%
2026-05-26	1.3200	1.3200	1.3200	1.3200	+1.538%	2	23	-73.485%
2026-05-22	1.3000	1.3000	1.2000	1.3000	0.000%	15	21	-73.077%
2026-05-21	1.3800	1.3800	1.3000	1.3000	-3.704%	3	22	-73.077%
2026-05-20	1.5500	1.5500	1.3500	1.3500	-10.000%	3	22	-74.074%
2026-05-18	1.6000	1.6000	1.5000	1.5000	+36.364%	4	23	-76.667%
2026-05-13	1.2000	1.2500	1.1000	1.1000	-21.429%	3	23	-68.182%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-4.110%	3	17	-75.000%
2026-05-06	1.4600	1.4600	1.4600	1.4600	-8.750%	2	17	-76.027%
2026-05-05	1.6000	1.6000	1.6000	1.6000	+100.000%	2	15	-78.125%
2026-04-23	1.1900	1.1900	0.8000	0.8000	-51.515%	5	14	-56.250%
2026-04-22	2.2000	2.2000	1.6500	1.6500	-10.811%	13	18	-78.788%
2026-04-21	1.8500	1.8500	1.8500	1.8500	-22.917%	2	19	-81.081%
2026-04-20	2.4000	2.4000	2.4000	2.4000	+50.000%	1	17	-85.417%
2026-04-16	1.8000	1.8000	1.6000	1.6000	+3.226%	3	16	-78.125%
2026-04-15	1.4000	1.5500	1.4000	1.5500	+16.541%	3	13	-77.419%
2026-04-14	1.3300	1.3300	1.3300	1.3300	+6.400%	7	11	-73.684%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-17.219%	3	4	-72.000%
2026-03-26	1.5100	1.5100	1.5100	1.5100	0.000%	1	1	-76.821%

.dark-mode .P4Bn9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4Bn9q{ color: #333333; background-color: white; border: 2px solid #333333; }ADBG20261120C4ADBG Nov 20 2026 4.00 Call (ADBG261120C00004000)option OPRA

ADBG20261120C4
ADBG Nov 20 2026 4.00 Call (ADBG261120C00004000)
option OPRA