Dark

ADEA20260918C35
ADEA Sep 18 2026 35.00 Call (ADEA260918C00035000)
option OPRA

EOD

Jul 27, 2026

0.6500-13.333%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7000	0.7000	0.6500	0.6500	-13.333%	4	4,832	0.000%
2026-07-24	0.9000	0.9800	0.7500	0.7500	-31.818%	83	4,834	-13.333%
2026-07-23	1.1000	1.2000	1.0000	1.1000	-21.429%	136	4,906	-40.909%
2026-07-22	1.5000	1.6000	1.4000	1.4000	-6.667%	8	5,033	-53.571%
2026-07-21	1.1000	1.5000	1.1000	1.5000	+53.061%	62	5,033	-56.667%
2026-07-20	0.7500	1.0400	0.7500	0.9800	+15.294%	163	5,089	-33.673%
2026-07-17	0.5500	0.9600	0.5500	0.8500	-15.842%	806	5,206	-23.529%
2026-07-16	1.4500	1.4500	1.0000	1.0100	-30.345%	192	5,925	-35.644%
2026-07-15	1.8000	1.8000	1.3900	1.4500	-14.706%	53	6,048	-55.172%
2026-07-14	1.7200	1.7500	1.7000	1.7000	+3.030%	23	6,049	-61.765%
2026-07-13	2.3500	2.3500	1.6500	1.6500	-32.099%	679	6,040	-60.606%
2026-07-10	2.5000	2.5000	2.2500	2.4300	-13.830%	66	6,579	-73.251%
2026-07-09	2.7300	2.8600	2.6500	2.8200	+12.800%	203	6,549	-76.950%
2026-07-08	2.1000	2.5000	2.1000	2.5000	+13.636%	40	6,681	-74.000%
2026-07-07	2.4000	2.5000	1.9000	2.2000	-16.981%	206	6,699	-70.455%
2026-07-06	2.5500	3.3100	2.5500	2.6500	-11.667%	1,372	6,617	-75.472%
2026-07-02	4.3500	4.3500	2.2000	3.0000	-31.818%	1,295	7,524	-78.333%
2026-07-01	4.3800	4.5000	4.0000	4.4000	-6.383%	28	7,524	-85.227%
2026-06-30	4.9000	5.6000	4.4000	4.7000	-8.203%	1,247	7,530	-86.170%
2026-06-29	4.2200	5.1200	3.7000	5.1200	+42.222%	1,119	8,134	-87.305%
2026-06-26	3.5000	3.8000	3.1000	3.6000	0.000%	223	7,507	-81.944%
2026-06-25	4.0000	4.0000	3.2000	3.6000	+6.825%	534	7,482	-81.944%
2026-06-24	3.5000	4.0000	3.1000	3.3700	-12.010%	1,931	7,480	-80.712%
2026-06-23	3.7500	4.3000	3.5500	3.8300	-14.889%	171	9,250	-83.029%
2026-06-22	4.6500	4.7000	4.0000	4.5000	-6.250%	106	9,267	-85.556%
2026-06-18	5.0000	5.0000	3.7000	4.8000	+3.448%	711	9,254	-86.458%
2026-06-17	5.0300	5.5000	4.5500	4.6400	-7.200%	324	9,254	-85.991%
2026-06-16	5.5500	5.5500	4.9500	5.0000	-9.091%	614	9,404	-87.000%
2026-06-15	5.9500	5.9500	5.2000	5.5000	0.000%	306	9,886	-88.182%
2026-06-12	6.6000	6.6000	5.4000	5.5000	-16.918%	472	9,817	-88.182%
2026-06-11	5.3000	6.6200	4.8000	6.6200	+29.804%	499	9,616	-90.181%
2026-06-10	5.1000	6.2000	4.6000	5.1000	+4.082%	1,372	9,793	-87.255%
2026-06-09	6.2000	6.9000	4.3000	4.9000	-16.808%	2,837	9,918	-86.735%
2026-06-08	5.0000	6.3500	4.7000	5.8900	+27.214%	636	11,757	-88.964%
2026-06-05	5.7000	5.9000	4.2000	4.6300	-29.848%	1,997	11,918	-85.961%
2026-06-04	6.0000	7.3000	5.3400	6.6000	+4.101%	1,043	12,455	-90.152%
2026-06-03	5.3000	6.8000	4.4000	6.3400	+17.407%	2,521	12,053	-89.748%
2026-06-02	4.4000	5.5000	4.1300	5.4000	+21.348%	1,320	10,911	-87.963%
2026-06-01	2.1500	5.8000	2.1500	4.4500	+97.778%	7,539	10,180	-85.393%
2026-05-29	2.8000	2.8000	2.2400	2.2500	-8.163%	55	4,399	-71.111%
2026-05-28	2.1500	2.6000	2.1500	2.4500	-12.500%	287	4,358	-73.469%
2026-05-27	2.6900	3.2000	2.4500	2.8000	0.000%	417	4,519	-76.786%
2026-05-26	2.2000	2.8500	1.9000	2.8000	+27.273%	353	4,163	-76.786%
2026-05-22	2.1100	2.3000	2.0400	2.2000	+8.911%	90	3,839	-70.455%
2026-05-21	1.8000	2.1000	1.8000	2.0200	+1.000%	85	3,832	-67.822%
2026-05-20	2.1500	2.2000	1.9200	2.0000	-8.676%	68	3,832	-67.500%
2026-05-19	2.5000	2.5000	1.7500	2.1900	-15.769%	160	3,886	-70.320%
2026-05-18	3.9200	3.9200	2.3000	2.6000	-38.534%	400	3,886	-75.000%
2026-05-15	4.4000	5.1000	4.0300	4.2300	-18.654%	347	3,886	-84.634%
2026-05-14	5.2000	5.2000	4.6400	5.2000	+4.000%	176	3,663	-87.500%
2026-05-13	5.6200	5.8000	4.6000	5.0000	+2.041%	162	3,029	-87.000%
2026-05-12	5.6000	5.6000	4.1400	4.9000	-15.517%	632	3,029	-86.735%
2026-05-11	1.7000	6.2000	1.7000	5.8000	+213.514%	3,723	3,029	-88.793%
2026-05-08	1.3000	1.9000	1.3000	1.8500	+49.194%	47	272	-64.865%
2026-05-07	1.4200	1.4300	1.2400	1.2400	-17.333%	8	238	-47.581%
2026-05-06	1.6500	1.7000	1.2500	1.5000	-3.226%	20	236	-56.667%
2026-05-05	1.8000	1.8000	1.4000	1.5500	-22.500%	65	238	-58.065%
2026-05-04	4.1900	4.1900	1.9500	2.0000	-50.372%	11	194	-67.500%
2026-05-01	3.5000	4.0300	3.4900	4.0300	+30.844%	28	178	-83.871%
2026-04-30	2.6300	3.0800	2.6300	3.0800	+14.074%	56	178	-78.896%
2026-04-29	2.2500	2.7000	2.2500	2.7000	+3.846%	19	148	-75.926%
2026-04-24	2.5000	2.7000	2.4200	2.6000	+1.961%	55	152	-75.000%
2026-04-23	2.5500	2.5500	2.5500	2.5500	-5.556%	1	125	-74.510%
2026-04-22	2.5000	2.7000	2.5000	2.7000	+10.204%	55	125	-75.926%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+18.357%	2	86	-73.469%
2026-04-20	2.2000	2.2500	2.0700	2.0700	+3.500%	42	86	-68.599%
2026-04-17	1.9000	2.1500	1.8000	2.0000	+17.647%	72	76	-67.500%
2026-04-10	1.5500	1.7000	1.5500	1.7000	+51.786%	4	22	-61.765%
2026-04-07	0.6500	1.1200	0.6500	1.1200	+12.000%	2	18	-41.964%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+100.000%	4	23	-35.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-50.000%	1	23	+30.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-4.762%	2	24	-35.000%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+75.000%	2	22	-38.095%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-25.000%	1	20	+8.333%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+128.571%	10	20	-18.750%
2026-03-09	0.3800	0.3800	0.3500	0.3500	-56.250%	8	10	+85.714%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-11.111%	5	7	-18.750%
2026-02-25	0.7100	0.9000	0.7100	0.9000	+66.667%	2	10	-27.778%
2026-01-22	0.5400	0.5400	0.5400	0.5400	0.000%	10	10	+20.370%

.dark-mode .zqxBHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqxBHm{ color: #333333; background-color: white; border: 2px solid #333333; }ADEA20260918C35ADEA Sep 18 2026 35.00 Call (ADEA260918C00035000)option OPRA

ADEA20260918C35
ADEA Sep 18 2026 35.00 Call (ADEA260918C00035000)
option OPRA