Dark

ADEA20261218C30
ADEA Dec 18 2026 30.00 Call (ADEA261218C00030000)
option OPRA

EOD

Sep 24, 2026

1.35+6.299%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3500	1.3500	1.3500	1.3500	+6.299%	4	1,604	0.000%
2026-09-23	1.3500	1.3500	1.2700	1.2700	-20.625%	8	1,608	+6.299%
2026-09-22	1.5500	1.6000	1.4000	1.6000	+4.575%	4	1,612	-15.625%
2026-09-21	1.4000	1.5500	1.4000	1.5300	+27.500%	16	1,614	-11.765%
2026-09-18	1.3500	1.3500	1.2000	1.2000	-17.241%	7	1,618	+12.500%
2026-09-16	1.4500	1.4500	1.4500	1.4500	-6.452%	2	1,625	-6.897%
2026-09-15	1.5100	1.5500	1.5100	1.5500	-4.908%	8	1,627	-12.903%
2026-09-14	1.8000	1.8000	1.6300	1.6300	-32.083%	16	1,621	-17.178%
2026-09-11	2.3500	2.4000	2.3000	2.4000	+9.091%	5	1,612	-43.750%
2026-09-10	2.2000	2.2000	2.2000	2.2000	-8.714%	10	1,611	-38.636%
2026-09-09	2.6000	2.6000	2.3500	2.4100	+2.553%	3	1,601	-43.983%
2026-09-04	2.5000	2.5000	2.2200	2.3500	+27.027%	35	1,581	-42.553%
2026-09-03	1.9500	2.0000	1.8500	1.8500	+17.834%	14	1,581	-27.027%
2026-09-01	1.5700	1.5700	1.5700	1.5700	-21.500%	1	1,578	-14.013%
2026-08-31	2.3000	2.3000	2.0000	2.0000	-11.111%	4	1,578	-32.500%
2026-08-28	2.4000	2.4600	2.2500	2.2500	-10.000%	13	1,578	-40.000%
2026-08-27	1.6000	2.8700	1.6000	2.5000	-1.961%	400	1,584	-46.000%
2026-08-26	2.5500	2.5500	2.5500	2.5500	-5.556%	8	1,520	-47.059%
2026-08-24	2.7000	2.7000	2.7000	2.7000	-7.534%	1	1,520	-50.000%
2026-08-21	3.2000	3.3000	2.9200	2.9200	-5.806%	6	1,521	-53.767%
2026-08-20	3.1800	3.2200	3.1000	3.1000	-6.061%	20	1,524	-56.452%
2026-08-19	3.7500	3.7500	3.2300	3.3000	-17.500%	103	1,530	-59.091%
2026-08-18	3.9000	4.3000	3.9000	4.0000	-20.000%	18	1,592	-66.250%
2026-08-17	5.0000	5.2000	4.9500	5.0000	-1.961%	164	1,594	-73.000%
2026-08-14	5.0000	5.5000	5.0000	5.1000	+10.870%	63	1,539	-73.529%
2026-08-13	4.3400	4.6000	4.3400	4.6000	+12.195%	34	1,480	-70.652%
2026-08-11	4.1000	4.1000	4.1000	4.1000	-6.818%	2	1,466	-67.073%
2026-08-10	4.4200	4.4200	4.4000	4.4000	-4.348%	3	1,466	-69.318%
2026-08-07	4.8500	4.8600	4.5000	4.6000	-9.804%	15	1,463	-70.652%
2026-08-06	5.1000	5.1000	5.1000	5.1000	-12.069%	29	1,459	-73.529%
2026-08-05	6.0000	6.0600	5.8000	5.8000	-14.706%	6	1,488	-76.724%
2026-08-04	4.7000	7.1000	4.7000	6.8000	+53.846%	39	1,492	-80.147%
2026-08-03	4.0000	4.4200	4.0000	4.4200	+22.778%	16	1,527	-69.457%
2026-07-31	3.6000	3.6000	3.6000	3.6000	+10.769%	4	1,520	-62.500%
2026-07-30	3.0000	3.2500	3.0000	3.2500	+16.071%	13	1,520	-58.462%
2026-07-29	2.8000	2.8000	2.8000	2.8000	-15.152%	1	1,529	-51.786%
2026-07-28	3.2000	3.3000	2.8500	3.3000	-6.250%	33	1,529	-59.091%
2026-07-27	4.1500	4.1500	3.5200	3.5200	-9.744%	7	1,545	-61.648%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-9.091%	2	1,545	-65.385%
2026-07-23	4.1000	4.3000	4.1000	4.2900	-10.625%	19	1,546	-68.531%
2026-07-21	4.2000	4.8000	4.2000	4.8000	+20.000%	42	1,555	-71.875%
2026-07-20	4.0600	4.0600	3.9600	4.0000	+6.667%	10	1,557	-66.250%
2026-07-17	3.5000	3.9500	3.4000	3.7500	-8.537%	208	1,549	-64.000%
2026-07-16	4.8000	4.8000	4.1000	4.1000	-16.327%	72	1,689	-67.073%
2026-07-15	5.4600	5.4600	4.6000	4.9000	-6.667%	76	1,712	-72.449%
2026-07-14	5.6500	5.6500	5.2500	5.2500	-0.943%	7	1,703	-74.286%
2026-07-13	6.3000	6.3000	5.3000	5.3000	-22.059%	77	1,698	-74.528%
2026-07-09	6.8000	6.9000	6.8000	6.8000	+11.475%	31	1,658	-80.147%
2026-07-08	6.3300	6.3300	6.1000	6.1000	+5.172%	53	1,678	-77.869%
2026-07-07	6.0000	6.0000	5.2000	5.8000	-13.433%	32	1,719	-76.724%
2026-07-06	7.1000	7.4000	6.5000	6.7000	+5.512%	70	1,743	-79.851%
2026-07-02	8.3300	8.6000	6.3500	6.3500	-26.163%	89	1,696	-78.740%
2026-07-01	9.1000	9.1000	8.5000	8.6000	-3.371%	63	1,696	-84.302%
2026-06-30	9.8500	10.1000	8.9000	8.9000	-4.609%	37	1,696	-84.831%
2026-06-29	7.6800	9.3500	7.6800	9.3300	+21.169%	59	1,710	-85.531%
2026-06-26	7.2500	7.9500	7.0000	7.7000	+1.316%	61	1,662	-82.468%
2026-06-25	8.0000	8.0000	7.5000	7.6000	+2.703%	44	1,665	-82.237%
2026-06-24	7.3000	8.1900	7.2000	7.4000	-4.516%	62	1,630	-81.757%
2026-06-23	7.9500	8.1000	7.7000	7.7500	-8.824%	14	1,612	-82.581%
2026-06-22	8.5000	8.5000	8.5000	8.5000	-5.556%	55	1,603	-84.118%
2026-06-18	8.1500	9.0000	8.1500	9.0000	+1.124%	14	1,591	-85.000%
2026-06-17	9.4500	9.8000	8.9000	8.9000	0.000%	38	1,591	-84.831%
2026-06-16	9.3000	9.5200	8.9000	8.9000	-11.000%	19	1,559	-84.831%
2026-06-15	10.0000	10.0000	9.5000	10.0000	+2.041%	4	1,558	-86.500%
2026-06-12	10.5100	10.6000	9.6500	9.8000	-4.854%	19	1,554	-86.224%
2026-06-11	9.0000	10.3000	9.0000	10.3000	+10.753%	189	1,561	-86.893%
2026-06-10	9.2000	10.4900	9.2000	9.3000	+1.087%	59	1,552	-85.484%
2026-06-09	10.3000	11.0000	8.3000	9.2000	-9.804%	183	1,559	-85.326%
2026-06-08	8.7000	10.6000	8.6100	10.2000	+22.892%	26	1,626	-86.765%
2026-06-05	9.8000	9.8000	7.7000	8.3000	-23.148%	426	1,629	-83.735%
2026-06-04	9.7000	11.5000	8.7000	10.8000	+3.846%	44	1,571	-87.500%
2026-06-03	9.2000	10.5000	8.4500	10.4000	+15.556%	77	1,547	-87.019%
2026-06-02	8.1000	9.0900	7.6200	9.0000	+15.237%	132	1,502	-85.000%
2026-06-01	5.4000	10.0000	5.2000	7.8100	+56.200%	256	1,314	-82.714%
2026-05-29	6.5000	6.5000	4.9900	5.0000	-1.961%	51	1,200	-73.000%
2026-05-28	5.2600	5.6000	5.1000	5.1000	-9.735%	26	1,151	-73.529%
2026-05-27	5.9000	5.9000	5.2400	5.6500	+0.893%	229	1,131	-76.106%
2026-05-26	5.5000	5.9000	5.1500	5.6000	+15.464%	58	999	-75.893%
2026-05-22	5.0000	5.0000	4.7500	4.8500	+7.778%	134	842	-72.165%
2026-05-21	4.5000	4.5000	4.0000	4.5000	-2.174%	44	856	-70.000%
2026-05-20	4.8000	5.0000	4.6000	4.6000	-8.000%	20	856	-70.652%
2026-05-19	5.6000	5.6000	4.8800	5.0000	-10.714%	32	735	-73.000%
2026-05-18	7.3000	7.3000	5.4000	5.6000	-25.729%	364	735	-75.893%
2026-05-15	8.3000	8.3000	7.5400	7.5400	-12.326%	24	735	-82.095%
2026-05-14	9.0000	9.0000	8.5000	8.6000	-0.807%	8	727	-84.302%
2026-05-13	9.0000	10.0000	8.6700	8.6700	-0.230%	35	618	-84.429%
2026-05-12	8.3100	9.5000	7.9000	8.6900	-3.444%	81	618	-84.465%
2026-05-11	5.1000	10.2100	5.1000	9.0000	+84.805%	85	618	-85.000%
2026-05-08	4.8700	4.8700	4.8700	4.8700	+15.952%	1	563	-72.279%
2026-05-07	4.5000	4.5000	4.2000	4.2000	-16.000%	3	562	-67.857%
2026-05-06	3.9000	5.0000	3.9000	5.0000	+13.636%	11	563	-73.000%
2026-05-05	4.3000	5.2000	3.8000	4.4000	-40.541%	858	564	-69.318%
2026-05-04	7.4000	7.4000	7.4000	7.4000	+1.370%	2	869	-81.757%
2026-05-01	7.3000	7.3000	7.3000	7.3000	+15.142%	20	847	-81.507%
2026-04-30	6.0000	6.3400	6.0000	6.3400	+16.330%	205	847	-78.707%
2026-04-28	5.4200	5.6000	5.4200	5.4500	-6.034%	21	642	-75.229%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+1.754%	10	622	-76.724%
2026-04-23	5.7000	5.7000	5.7000	5.7000	+2.703%	20	612	-76.316%
2026-04-22	5.6000	6.1000	5.3000	5.5500	+0.909%	386	592	-75.676%
2026-04-21	5.4000	5.7000	5.3000	5.5000	+10.664%	190	26	-75.455%
2026-04-20	5.0000	5.0000	4.9600	4.9700	+10.444%	20	26	-72.837%
2026-04-17	4.5000	4.5000	4.5000	4.5000	+12.500%	3	6	-70.000%
2026-04-16	4.0000	4.0000	4.0000	4.0000	0.000%	3	0	-66.250%

.dark-mode .HCs2F1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCs2F1{ color: #333333; background-color: white; border: 2px solid #333333; }ADEA20261218C30ADEA Dec 18 2026 30.00 Call (ADEA261218C00030000)option OPRA

ADEA20261218C30
ADEA Dec 18 2026 30.00 Call (ADEA261218C00030000)
option OPRA