Dark

ADEA20261218C25
ADEA Dec 18 2026 25.00 Call (ADEA261218C00025000)
option OPRA

EOD

Sep 24, 2026

2.95-1.007%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9500	2.9500	2.9500	2.9500	-1.007%	1	785	0.000%
2026-09-23	2.8700	2.9800	2.8700	2.9800	-3.871%	3	786	-1.007%
2026-09-21	3.1000	3.1000	3.1000	3.1000	+3.333%	1	786	-4.839%
2026-09-18	2.9500	3.0000	2.9500	3.0000	0.000%	11	786	-1.667%
2026-09-17	3.0000	3.0000	3.0000	3.0000	-6.542%	7	796	-1.667%
2026-09-15	3.2100	3.2100	3.2100	3.2100	-13.243%	1	796	-8.100%
2026-09-14	4.0800	4.0800	3.7000	3.7000	-17.778%	4	796	-20.270%
2026-09-11	4.6100	4.6100	4.5000	4.5000	+2.273%	3	794	-34.444%
2026-09-04	4.2500	4.4000	4.0000	4.4000	+18.919%	13	796	-32.955%
2026-09-03	3.7600	3.7600	3.6900	3.7000	+5.714%	4	796	-20.270%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-10.256%	1	796	-15.714%
2026-08-31	4.0100	4.0100	3.8000	3.9000	-11.565%	11	796	-24.359%
2026-08-28	4.4100	4.4100	4.4100	4.4100	-8.125%	2	796	-33.107%
2026-08-25	4.8000	4.8000	4.8000	4.8000	+4.575%	3	794	-38.542%
2026-08-24	4.5900	4.5900	4.5900	4.5900	-18.761%	5	791	-35.730%
2026-08-19	6.0000	6.0000	5.6500	5.6500	-23.649%	2	791	-47.788%
2026-08-17	7.1000	7.4000	7.1000	7.4000	-7.268%	4	792	-60.135%
2026-08-14	7.5000	7.9800	7.5000	7.9800	+26.868%	3	793	-63.033%
2026-08-11	6.2900	6.2900	6.2900	6.2900	-8.841%	4	793	-53.100%
2026-08-06	6.9000	6.9000	6.9000	6.9000	-22.646%	6	795	-57.246%
2026-08-05	8.4000	8.9200	8.4000	8.9200	-3.879%	15	799	-66.928%
2026-08-04	5.7600	9.2800	5.7600	9.2800	+42.769%	56	804	-68.211%
2026-08-03	6.1500	6.5000	6.1500	6.5000	+30.000%	17	839	-54.615%
2026-07-31	5.5000	5.5000	5.0000	5.0000	+11.111%	6	839	-41.000%
2026-07-30	4.5000	4.5000	4.5000	4.5000	0.000%	6	843	-34.444%
2026-07-29	4.6600	4.6600	4.2200	4.5000	-21.053%	10	849	-34.444%
2026-07-27	5.3400	5.7000	5.3400	5.7000	-1.724%	3	850	-48.246%
2026-07-24	6.3000	6.3000	5.8000	5.8000	-11.043%	8	848	-49.138%
2026-07-23	6.5200	6.5200	6.5200	6.5200	-11.892%	50	848	-54.755%
2026-07-21	7.1300	7.4000	7.1300	7.4000	+25.424%	50	848	-60.135%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+10.487%	14	812	-50.000%
2026-07-17	5.7500	6.1000	5.3400	5.3400	-13.871%	8	826	-44.757%
2026-07-16	6.6900	6.6900	6.2000	6.2000	-11.429%	47	827	-52.419%
2026-07-15	7.1600	7.1600	7.0000	7.0000	-9.794%	6	787	-57.857%
2026-07-14	7.7600	7.7600	7.7600	7.7600	+3.467%	1	786	-61.985%
2026-07-13	7.5000	7.5000	7.5000	7.5000	-15.730%	10	785	-60.667%
2026-07-10	8.9000	8.9000	8.9000	8.9000	-2.519%	10	795	-66.854%
2026-07-09	9.1300	9.1300	9.1300	9.1300	+8.047%	1	785	-67.689%
2026-07-08	7.6900	8.4500	7.6900	8.4500	+1.807%	2	784	-65.089%
2026-07-07	8.2000	8.3000	8.2000	8.3000	-3.488%	22	783	-64.458%
2026-07-02	9.6400	9.6400	8.6000	8.6000	-26.433%	3	765	-65.698%
2026-06-30	12.7500	12.8500	11.6900	11.6900	+0.689%	4	765	-74.765%
2026-06-29	10.9300	11.6700	10.9300	11.6100	+16.333%	3	762	-74.591%
2026-06-26	9.1000	9.9900	9.1000	9.9800	-0.200%	6	762	-70.441%
2026-06-25	10.5600	10.5600	9.8000	10.0000	+1.010%	14	760	-70.500%
2026-06-24	9.6100	10.1500	9.6100	9.9000	+1.227%	26	760	-70.202%
2026-06-23	10.5100	10.5100	9.7800	9.7800	-7.736%	6	740	-69.836%
2026-06-22	10.6000	10.6000	10.6000	10.6000	-7.826%	3	740	-72.170%
2026-06-18	11.5000	11.5000	11.5000	11.5000	+1.680%	8	740	-74.348%
2026-06-17	11.5000	11.5000	11.3100	11.3100	-9.157%	8	740	-73.917%
2026-06-16	12.4500	12.4500	12.4500	12.4500	+0.161%	2	741	-76.305%
2026-06-15	12.4300	12.4300	12.4300	12.4300	+9.806%	1	741	-76.267%
2026-06-11	11.6000	11.6000	11.2500	11.3200	+0.177%	7	742	-73.940%
2026-06-10	11.7000	11.7000	11.2500	11.3000	+3.670%	21	743	-73.894%
2026-06-09	11.0000	11.2000	10.5000	10.9000	-12.800%	17	751	-72.936%
2026-06-08	10.8000	12.6800	10.8000	12.5000	+21.359%	25	744	-76.400%
2026-06-05	10.7400	10.9000	10.0200	10.3000	-23.704%	38	749	-71.359%
2026-06-04	13.5000	13.5000	13.5000	13.5000	+1.504%	20	751	-78.148%
2026-06-03	11.0000	13.3000	10.8000	13.3000	+27.030%	9	751	-77.820%
2026-06-02	10.3400	10.4700	10.3400	10.4700	+7.385%	6	748	-71.824%
2026-06-01	7.5300	11.2000	7.5300	9.7500	+25.000%	20	743	-69.744%
2026-05-29	7.8000	7.8000	7.8000	7.8000	+5.405%	2	738	-62.179%
2026-05-28	7.8000	7.8000	7.4000	7.4000	-5.972%	3	738	-60.135%
2026-05-27	8.2000	8.2000	7.6000	7.8700	+31.167%	5	735	-62.516%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-13.043%	5	734	-50.833%
2026-05-22	7.1000	7.1000	6.9000	6.9000	+11.290%	5	731	-57.246%
2026-05-21	6.6000	6.6000	6.2000	6.2000	-8.824%	7	731	-52.419%
2026-05-20	6.9600	6.9600	6.7800	6.8000	-9.333%	10	731	-56.618%
2026-05-18	7.8000	8.1700	7.5000	7.5000	-26.471%	71	674	-60.667%
2026-05-15	10.0000	10.2000	10.0000	10.2000	-8.929%	4	674	-71.078%
2026-05-14	11.2000	11.2000	11.2000	11.2000	0.000%	1	674	-73.661%
2026-05-13	12.0000	12.2000	11.0400	11.2000	+5.660%	18	664	-73.661%
2026-05-12	12.5000	12.5000	10.2000	10.6000	-7.018%	58	664	-72.170%
2026-05-11	8.1000	12.3800	8.1000	11.4000	+42.500%	28	664	-74.123%
2026-05-08	8.0000	8.0000	8.0000	8.0000	+19.403%	1	647	-63.125%
2026-05-06	6.7000	6.7000	6.2500	6.7000	-4.286%	626	647	-55.970%
2026-05-05	6.9100	7.0000	6.0000	7.0000	-38.596%	25	32	-57.857%
2026-05-04	11.3400	11.4000	11.3400	11.4000	0.000%	7	7	-74.123%

.dark-mode .WCpTl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCpTl4{ color: #333333; background-color: white; border: 2px solid #333333; }ADEA20261218C25ADEA Dec 18 2026 25.00 Call (ADEA261218C00025000)option OPRA

ADEA20261218C25
ADEA Dec 18 2026 25.00 Call (ADEA261218C00025000)
option OPRA