Dark

ADBG20261120C5
ADBG Nov 20 2026 5.00 Call (ADBG261120C00005000)
option OPRA

EOD

Sep 22, 2026

0.1500-31.818%(-0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.3000	0.3000	0.1500	0.1500	-31.818%	20	581	0.000%
2026-09-21	0.3000	0.3000	0.2200	0.2200	-26.667%	9	577	-31.818%
2026-09-18	0.3000	0.3300	0.2800	0.3000	0.000%	16	569	-50.000%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-14.286%	10	561	-50.000%
2026-09-16	0.3500	0.3900	0.3300	0.3500	-22.222%	17	551	-57.143%
2026-09-15	0.4500	0.4500	0.4500	0.4500	+28.571%	1	543	-66.667%
2026-09-14	0.5600	0.5600	0.3500	0.3500	-22.222%	3	544	-57.143%
2026-09-11	0.3000	0.4500	0.3000	0.4500	+4.651%	28	542	-66.667%
2026-09-10	0.6000	0.6000	0.4300	0.4300	-21.818%	17	560	-65.116%
2026-09-09	0.5500	0.5500	0.5500	0.5500	-3.509%	1	555	-72.727%
2026-09-08	0.5500	0.6000	0.5500	0.5700	-13.636%	14	554	-73.684%
2026-09-04	0.7500	0.7500	0.6500	0.6600	-45.000%	406	434	-77.273%
2026-09-03	1.2000	1.2000	1.2000	1.2000	0.000%	3	434	-87.500%
2026-09-01	1.2000	1.2000	1.2000	1.2000	-7.692%	7	437	-87.500%
2026-08-31	1.3000	1.3000	1.3000	1.3000	+4.000%	5	439	-88.462%
2026-08-27	1.0000	1.2900	1.0000	1.2500	+38.889%	38	434	-88.000%
2026-08-26	0.8500	0.9000	0.8500	0.9000	-10.000%	6	456	-83.333%
2026-08-25	0.8500	1.0000	0.8500	1.0000	+17.647%	11	457	-85.000%
2026-08-21	0.8500	0.8500	0.8500	0.8500	-5.556%	1	466	-82.353%
2026-08-20	0.9000	0.9000	0.9000	0.9000	-5.263%	7	466	-83.333%
2026-08-19	1.0000	1.0100	0.9500	0.9500	+18.750%	23	473	-84.211%
2026-08-18	0.6500	0.9500	0.6500	0.8000	+45.455%	17	476	-81.250%
2026-08-17	1.3900	1.3900	0.5300	0.5500	-31.250%	19	486	-72.727%
2026-08-14	0.7500	0.8000	0.7500	0.8000	-15.789%	6	485	-81.250%
2026-08-13	0.8700	0.9500	0.8700	0.9500	+11.765%	8	490	-84.211%
2026-08-11	0.9500	0.9500	0.8500	0.8500	-7.609%	12	498	-82.353%
2026-08-10	0.9200	1.0000	0.9100	0.9200	0.000%	61	487	-83.696%
2026-08-07	0.7500	0.9500	0.7500	0.9200	+15.000%	39	537	-83.696%
2026-08-06	0.7000	0.8000	0.7000	0.8000	0.000%	2	539	-81.250%
2026-08-05	0.8000	0.8000	0.8000	0.8000	+5.263%	5	538	-81.250%
2026-08-04	0.7000	0.7600	0.7000	0.7600	+8.571%	10	543	-80.263%
2026-08-03	0.7500	0.7500	0.7000	0.7000	0.000%	9	539	-78.571%
2026-07-31	0.6000	0.7000	0.6000	0.7000	+7.692%	16	547	-78.571%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-27.778%	1	535	-76.923%
2026-07-29	0.8500	0.9000	0.8500	0.9000	+20.000%	23	534	-83.333%
2026-07-28	0.5300	0.8000	0.5300	0.7500	+127.273%	67	557	-80.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-5.714%	4	565	-54.545%
2026-07-22	0.5000	0.5000	0.3500	0.3500	-52.055%	5	565	-57.143%
2026-07-17	0.5000	0.7400	0.5000	0.7300	+108.571%	5	565	-79.452%
2026-07-15	0.3500	0.3500	0.3500	0.3500	-2.778%	20	568	-57.143%
2026-07-14	0.2800	0.3600	0.2800	0.3600	-20.000%	6	568	-58.333%
2026-07-10	0.4000	0.4500	0.4000	0.4500	+12.500%	6	568	-66.667%
2026-07-09	0.3500	0.4000	0.3000	0.4000	0.000%	5	572	-62.500%
2026-07-07	0.4000	0.4600	0.4000	0.4000	+14.286%	34	571	-62.500%
2026-07-06	0.3400	0.3500	0.3400	0.3500	0.000%	11	576	-57.143%
2026-07-02	0.3000	0.7000	0.2900	0.3500	+25.000%	5	567	-57.143%
2026-07-01	0.2700	0.3000	0.2600	0.2800	+40.000%	26	567	-46.429%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	570	-25.000%
2026-06-29	0.2500	0.2500	0.2000	0.2000	0.000%	2	571	-25.000%
2026-06-26	0.2200	0.2200	0.2000	0.2000	-9.091%	2	572	-25.000%
2026-06-25	0.2000	0.2200	0.2000	0.2200	+10.000%	6	571	-31.818%
2026-06-24	0.2200	0.2500	0.2000	0.2000	0.000%	10	573	-25.000%
2026-06-23	0.2500	0.2500	0.2000	0.2000	-4.762%	11	565	-25.000%
2026-06-22	0.2000	0.2200	0.1500	0.2100	+5.000%	128	563	-28.571%
2026-06-18	0.2000	0.3200	0.1500	0.2000	-31.034%	133	644	-25.000%
2026-06-17	0.2000	0.3000	0.2000	0.2900	-23.684%	14	644	-48.276%
2026-06-15	0.4000	0.4400	0.3500	0.3800	+8.571%	9	632	-60.526%
2026-06-12	0.3500	0.3500	0.3000	0.3500	-36.364%	62	624	-57.143%
2026-06-11	0.6000	0.6500	0.5500	0.5500	-26.667%	47	568	-72.727%
2026-06-10	0.8200	0.8500	0.7500	0.7500	-18.478%	47	521	-80.000%
2026-06-09	0.9000	0.9200	0.7500	0.9200	-2.128%	98	474	-83.696%
2026-06-08	0.9500	1.0000	0.9400	0.9400	-18.261%	26	390	-84.043%
2026-06-05	1.1500	1.1500	1.1100	1.1500	-9.449%	5	368	-86.957%
2026-06-04	1.5000	1.5000	1.2700	1.2700	+27.000%	24	365	-88.189%
2026-06-03	1.5000	1.5000	1.0000	1.0000	-31.034%	32	350	-85.000%
2026-06-02	1.7000	1.7000	1.4000	1.4500	-19.444%	7	324	-89.655%
2026-06-01	1.7000	1.9500	1.5500	1.8000	+38.462%	155	317	-91.667%
2026-05-29	1.1500	1.3000	1.1500	1.3000	+44.444%	45	172	-88.462%
2026-05-27	0.9000	0.9000	0.9000	0.9000	0.000%	1	141	-83.333%
2026-05-26	0.9500	0.9500	0.9000	0.9000	-10.000%	2	140	-83.333%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	8	130	-85.000%
2026-05-21	1.0000	1.0500	0.9500	1.0000	-4.762%	5	125	-85.000%
2026-05-20	0.9000	1.0500	0.9000	1.0500	+0.962%	5	125	-85.714%
2026-05-19	1.3000	1.3500	1.0000	1.0400	-5.455%	10	128	-85.577%
2026-05-18	1.0000	1.1000	1.0000	1.1000	+10.000%	12	128	-86.364%
2026-05-15	1.1600	1.1600	0.9500	1.0000	+28.205%	9	128	-85.000%
2026-05-14	0.7500	0.8500	0.2000	0.7800	-13.333%	7	127	-80.769%
2026-05-13	0.9000	0.9000	0.7200	0.9000	0.000%	13	112	-83.333%
2026-05-12	1.0000	1.0000	0.9000	0.9000	-14.286%	4	112	-83.333%
2026-05-11	1.2000	1.2500	1.0500	1.0500	-9.483%	30	112	-85.714%
2026-05-08	1.2000	1.2000	1.0000	1.1600	-14.074%	26	96	-87.069%
2026-05-07	1.3700	1.3700	1.3500	1.3500	+17.391%	11	80	-88.889%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+17.347%	11	69	-86.957%
2026-05-01	0.9800	0.9800	0.9800	0.9800	-10.909%	4	82	-84.694%
2026-04-29	1.1000	1.1000	1.1000	1.1000	+15.789%	10	82	-86.364%
2026-04-23	0.8000	0.9500	0.8000	0.9500	-26.923%	32	72	-84.211%
2026-04-22	1.3000	1.3000	1.2000	1.3000	+8.333%	8	94	-88.462%
2026-04-21	1.2000	1.2000	1.2000	1.2000	-2.439%	5	91	-87.500%
2026-04-20	1.1000	1.2300	1.0800	1.2300	+10.811%	17	91	-87.805%
2026-04-16	1.1600	1.1700	1.1100	1.1100	+9.901%	7	84	-86.486%
2026-04-15	0.9400	1.2000	0.9400	1.0100	+9.783%	60	79	-85.149%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-20.000%	7	124	-83.696%
2026-04-13	0.8200	1.1500	0.8200	1.1500	+53.333%	7	117	-86.957%
2026-04-10	0.8000	0.8000	0.6300	0.7500	+7.143%	34	111	-80.000%
2026-04-09	1.0000	1.0000	0.7000	0.7000	-33.333%	22	79	-78.571%
2026-04-07	1.0500	1.0500	1.0000	1.0500	+16.667%	3	62	-85.714%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	6	59	-83.333%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	59	-83.333%
2026-04-01	0.9500	1.0000	0.9500	1.0000	0.000%	3	59	-85.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+4.167%	1	57	-85.000%
2026-03-30	1.0000	1.0000	0.9600	0.9600	-4.000%	6	58	-84.375%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-2.913%	5	62	-85.000%
2026-03-26	0.9600	1.0300	0.9600	1.0300	+8.421%	7	57	-85.437%
2026-03-25	0.8500	0.9500	0.8500	0.9500	-9.524%	6	51	-84.211%
2026-03-24	1.0600	1.0600	1.0000	1.0500	-8.696%	44	49	-85.714%
2026-03-23	1.1500	1.1500	1.1500	1.1500	+9.524%	1	5	-86.957%
2026-03-20	1.3000	1.3000	1.0500	1.0500	0.000%	4	4	-85.714%

.dark-mode .MVNFcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVNFcS{ color: #333333; background-color: white; border: 2px solid #333333; }ADBG20261120C5ADBG Nov 20 2026 5.00 Call (ADBG261120C00005000)option OPRA

ADBG20261120C5
ADBG Nov 20 2026 5.00 Call (ADBG261120C00005000)
option OPRA