Dark

ADBG20261120C6
ADBG Nov 20 2026 6.00 Call (ADBG261120C00006000)
option OPRA

EOD

Sep 23, 2026

0.1000+42.857%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1000	0.1000	0.1000	0.1000	+42.857%	6	364	0.000%
2026-09-22	0.1000	0.1000	0.0500	0.0700	-41.667%	31	358	+42.857%
2026-09-21	0.1000	0.1200	0.1000	0.1200	-29.412%	7	338	-16.667%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	332	-41.176%
2026-09-16	0.1700	0.1800	0.1700	0.1800	-28.000%	8	332	-44.444%
2026-09-15	0.3200	0.3200	0.2500	0.2500	-16.667%	4	331	-60.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+50.000%	5	329	-66.667%
2026-09-11	0.2000	0.2500	0.2000	0.2000	-13.043%	7	324	-50.000%
2026-09-10	0.3000	0.3000	0.2300	0.2300	-23.333%	29	324	-56.522%
2026-09-08	0.3500	0.3500	0.3000	0.3000	-33.333%	10	303	-66.667%
2026-09-04	0.5000	0.5000	0.3800	0.4500	-35.714%	22	289	-77.778%
2026-09-03	0.7000	0.7000	0.7000	0.7000	-12.500%	3	289	-85.714%
2026-09-01	0.8000	0.8000	0.8000	0.8000	-15.789%	3	287	-87.500%
2026-08-31	0.9000	0.9500	0.7500	0.9500	0.000%	14	287	-89.474%
2026-08-28	0.8700	0.9500	0.8700	0.9500	+18.750%	2	274	-89.474%
2026-08-27	0.6800	0.9000	0.6800	0.8000	+45.455%	16	275	-87.500%
2026-08-26	0.5300	0.5500	0.5300	0.5500	-15.385%	8	276	-81.818%
2026-08-24	0.6000	0.6500	0.5000	0.6500	+8.333%	47	274	-84.615%
2026-08-19	0.6000	0.6500	0.6000	0.6000	+3.448%	10	284	-83.333%
2026-08-13	0.4000	0.5800	0.4000	0.5800	+38.095%	6	285	-82.759%
2026-08-12	0.4900	0.5000	0.4200	0.4200	-30.000%	13	287	-76.190%
2026-08-11	0.7200	0.7200	0.6000	0.6000	-14.286%	3	287	-83.333%
2026-08-10	0.6000	0.7000	0.6000	0.7000	+16.667%	56	286	-85.714%
2026-08-07	0.5800	0.6000	0.5800	0.6000	+33.333%	10	318	-83.333%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-25.000%	1	311	-77.778%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+27.660%	1	312	-83.333%
2026-08-03	0.4700	0.4700	0.4700	0.4700	+11.905%	5	311	-78.723%
2026-07-31	0.4200	0.4200	0.4200	0.4200	-6.667%	3	311	-76.190%
2026-07-30	0.5000	0.5400	0.4500	0.4500	-35.714%	53	311	-77.778%
2026-07-29	0.5000	0.7100	0.5000	0.7000	+27.273%	17	258	-85.714%
2026-07-28	0.4000	0.5500	0.4000	0.5500	+57.143%	30	271	-81.818%
2026-07-27	0.3500	0.3900	0.3500	0.3500	+40.000%	31	291	-71.429%
2026-07-24	0.2000	0.2500	0.2000	0.2500	+127.273%	7	317	-60.000%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-56.000%	10	314	-9.091%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-24.242%	10	324	-60.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-17.500%	1	314	-69.697%
2026-07-16	0.2000	0.4000	0.2000	0.4000	+60.000%	18	314	-75.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	0.000%	5	320	-60.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	315	-60.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	+8.696%	10	313	-60.000%
2026-07-10	0.2000	0.2300	0.2000	0.2300	+15.000%	2	313	-56.522%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-4.762%	1	313	-50.000%
2026-07-07	0.4000	0.4000	0.2100	0.2100	-8.696%	13	314	-52.381%
2026-07-06	0.2300	0.2300	0.2300	0.2300	+15.000%	5	308	-56.522%
2026-07-02	0.2500	0.2500	0.2000	0.2000	-13.043%	3	308	-50.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+21.053%	1	308	-56.522%
2026-06-30	0.1500	0.2000	0.1500	0.1900	+26.667%	3	308	-47.368%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+15.385%	2	305	-33.333%
2026-06-25	0.2000	0.2000	0.1300	0.1300	-13.333%	3	305	-23.077%
2026-06-24	0.1800	0.1800	0.1200	0.1500	0.000%	32	307	-33.333%
2026-06-23	0.1500	0.1500	0.1400	0.1500	-40.000%	14	304	-33.333%
2026-06-22	0.0900	0.2500	0.0900	0.2500	+25.000%	14	304	-60.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+11.111%	1	302	-50.000%
2026-06-17	0.2500	0.2500	0.1800	0.1800	-21.739%	47	302	-44.444%
2026-06-16	0.2100	0.2300	0.2100	0.2300	-8.000%	88	259	-56.522%
2026-06-15	0.3500	0.3500	0.2500	0.2500	0.000%	36	312	-60.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-44.444%	21	278	-60.000%
2026-06-11	0.4500	0.4500	0.4200	0.4500	-10.000%	24	258	-77.778%
2026-06-10	0.7500	0.7500	0.5000	0.5000	-16.667%	5	238	-80.000%
2026-06-09	0.6900	0.6900	0.6000	0.6000	-20.000%	5	239	-83.333%
2026-06-08	0.8000	0.8000	0.7500	0.7500	0.000%	2	234	-86.667%
2026-06-05	0.7500	0.7500	0.7500	0.7500	-19.355%	20	232	-86.667%
2026-06-04	0.9500	0.9500	0.9100	0.9300	-2.105%	17	252	-89.247%
2026-06-03	0.9500	0.9500	0.9500	0.9500	-13.636%	1	235	-89.474%
2026-06-02	1.1500	1.1500	1.1000	1.1000	-18.519%	7	235	-90.909%
2026-06-01	1.1000	1.4000	1.1000	1.3500	+48.352%	198	228	-92.593%
2026-05-29	0.9000	1.0400	0.8800	0.9100	+51.667%	21	86	-89.011%
2026-05-28	0.6600	0.6600	0.6000	0.6000	0.000%	13	77	-83.333%
2026-05-27	0.6500	0.6500	0.6000	0.6000	-7.692%	6	75	-83.333%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-13.333%	3	75	-84.615%
2026-05-21	0.5500	0.7500	0.5000	0.7500	-16.667%	4	72	-86.667%
2026-05-19	0.9000	1.0000	0.9000	0.9000	-5.263%	8	71	-88.889%
2026-05-18	0.8000	0.9500	0.8000	0.9500	+46.154%	3	65	-89.474%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+85.714%	2	65	-84.615%
2026-05-14	0.5000	0.5000	0.3500	0.3500	-36.364%	5	65	-71.429%
2026-05-13	0.6000	0.6500	0.5500	0.5500	-45.000%	14	59	-81.818%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+17.647%	12	59	-90.000%
2026-05-08	0.8500	0.8500	0.8500	0.8500	-5.556%	4	71	-88.235%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+28.571%	1	71	-88.889%
2026-05-06	0.8000	0.8500	0.7000	0.7000	-22.222%	16	71	-85.714%
2026-05-05	0.8500	0.9000	0.8500	0.9000	+12.500%	3	71	-88.889%
2026-05-04	0.8000	0.8000	0.8000	0.8000	0.000%	1	71	-87.500%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+14.286%	5	67	-87.500%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+2.941%	1	67	-85.714%
2026-04-23	0.6300	0.6800	0.6000	0.6800	-27.660%	9	67	-85.294%
2026-04-22	0.9500	0.9500	0.9400	0.9400	-1.053%	11	69	-89.362%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+46.154%	1	59	-89.474%
2026-04-20	0.6000	0.7500	0.5500	0.6500	-24.419%	26	59	-84.615%
2026-04-17	0.8000	0.8600	0.8000	0.8600	-4.444%	3	35	-88.372%
2026-04-16	0.9500	0.9500	0.9000	0.9000	+28.571%	2	33	-88.889%
2026-04-15	0.7500	0.7500	0.7000	0.7000	+16.667%	8	33	-85.714%
2026-04-14	0.6500	0.6500	0.6000	0.6000	+9.091%	21	26	-83.333%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-38.889%	2	9	-81.818%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-5.263%	1	8	-88.889%
2026-04-01	0.7700	0.9500	0.7500	0.9500	+31.944%	4	7	-89.474%
2026-03-27	0.7800	0.7800	0.7200	0.7200	0.000%	4	4	-86.111%

.dark-mode .lgYpSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lgYpSn{ color: #333333; background-color: white; border: 2px solid #333333; }ADBG20261120C6ADBG Nov 20 2026 6.00 Call (ADBG261120C00006000)option OPRA

ADBG20261120C6
ADBG Nov 20 2026 6.00 Call (ADBG261120C00006000)
option OPRA