Dark

ADEA20261218C35
ADEA Dec 18 2026 35.00 Call (ADEA261218C00035000)
option OPRA

EOD

Sep 23, 2026

0.5900-15.714%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5900	0.5900	0.5900	0.5900	-15.714%	5	2,136	0.000%
2026-09-22	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,136	-15.714%
2026-09-21	0.6100	0.7000	0.6000	0.6000	+7.143%	86	2,138	-1.667%
2026-09-18	0.6200	0.6200	0.5600	0.5600	-9.677%	7	2,140	+5.357%
2026-09-17	0.8000	0.8000	0.6200	0.6200	-15.068%	110	2,146	-4.839%
2026-09-16	0.6500	0.7300	0.6500	0.7300	-14.118%	3	2,216	-19.178%
2026-09-14	1.0000	1.0000	0.8100	0.8500	-25.439%	17	2,217	-30.588%
2026-09-11	1.3000	1.3000	1.1400	1.1400	-1.724%	2	2,218	-48.246%
2026-09-10	1.1100	1.1600	1.0900	1.1600	-9.375%	11	2,218	-49.138%
2026-09-09	1.2800	1.2800	1.2800	1.2800	-5.185%	1	2,225	-53.906%
2026-09-08	1.2500	1.3500	1.2500	1.3500	+23.853%	18	2,225	-56.296%
2026-09-04	1.0900	1.0900	1.0900	1.0900	+14.737%	10	2,210	-45.872%
2026-09-03	0.9500	0.9500	0.9500	0.9500	+18.750%	15	2,210	-37.895%
2026-09-02	0.7700	0.8000	0.7700	0.8000	0.000%	87	2,225	-26.250%
2026-09-01	0.9000	0.9000	0.8000	0.8000	-23.810%	6	2,312	-26.250%
2026-08-31	1.2000	1.2000	1.0500	1.0500	-11.017%	5	2,315	-43.810%
2026-08-28	1.1400	1.1800	1.1400	1.1800	-20.805%	3	2,320	-50.000%
2026-08-27	1.4000	1.4900	1.4000	1.4900	+2.759%	19	2,322	-60.403%
2026-08-26	1.6600	1.6600	1.4500	1.4500	-11.043%	26	2,329	-59.310%
2026-08-25	1.6300	1.6300	1.6300	1.6300	0.000%	3	2,331	-63.804%
2026-08-24	1.7000	1.7000	1.6300	1.6300	-6.857%	2	2,331	-63.804%
2026-08-21	1.9200	1.9200	1.7500	1.7500	-5.405%	4	2,330	-66.286%
2026-08-20	2.1500	2.1500	1.8500	1.8500	-15.525%	10	2,332	-68.108%
2026-08-19	2.3100	2.4000	2.0000	2.1900	-12.400%	19	2,337	-73.059%
2026-08-18	3.0000	3.0000	2.5000	2.5000	-26.471%	57	2,346	-76.400%
2026-08-17	3.4000	3.4000	3.4000	3.4000	+17.241%	1	2,335	-82.647%
2026-08-12	2.8500	2.9000	2.8500	2.9000	-6.452%	5	2,334	-79.655%
2026-08-10	3.1000	3.1000	3.1000	3.1000	+2.310%	5	2,333	-80.968%
2026-08-07	3.0000	3.0300	3.0000	3.0300	-8.182%	6	2,333	-80.528%
2026-08-06	3.4000	3.5000	3.3000	3.3000	-17.500%	7	2,328	-82.121%
2026-08-05	4.5000	4.5000	4.0000	4.0000	-15.789%	42	2,325	-85.250%
2026-08-04	2.3000	5.1000	2.2000	4.7500	+48.438%	450	2,325	-87.579%
2026-08-03	2.7500	3.2000	2.7500	3.2000	+18.081%	21	2,368	-81.563%
2026-07-31	2.6000	2.7100	2.6000	2.7100	+29.048%	54	2,368	-78.229%
2026-07-30	2.0500	2.1000	2.0000	2.1000	+31.250%	158	2,319	-71.905%
2026-07-29	1.9000	1.9000	1.5800	1.6000	-28.251%	10	2,216	-63.125%
2026-07-28	2.0000	2.2300	1.8000	2.2300	-0.889%	41	2,223	-73.543%
2026-07-27	2.4000	2.4000	2.2500	2.2500	-10.000%	7	2,250	-73.778%
2026-07-24	2.6000	2.6000	2.5000	2.5000	-16.667%	20	2,254	-76.400%
2026-07-23	3.0800	3.1000	2.7500	3.0000	-9.091%	14	2,254	-80.333%
2026-07-22	3.3000	3.3000	3.1000	3.3000	+8.197%	61	2,266	-82.121%
2026-07-21	2.9500	3.0500	2.9500	3.0500	+15.094%	51	2,243	-80.656%
2026-07-20	2.7000	2.8500	2.6500	2.6500	+6.426%	30	2,244	-77.736%
2026-07-17	2.5000	2.7300	2.2500	2.4900	-11.702%	243	2,249	-76.305%
2026-07-16	3.5000	3.5000	2.8000	2.8200	-14.545%	132	2,384	-79.078%
2026-07-15	3.8000	3.8000	3.3000	3.3000	-15.385%	32	2,402	-82.121%
2026-07-14	4.1700	4.1700	3.7000	3.9000	+3.175%	31	2,405	-84.872%
2026-07-13	4.6000	4.6000	3.7000	3.7800	-16.000%	53	2,398	-84.392%
2026-07-10	4.5000	4.5000	4.5000	4.5000	-15.094%	1	2,386	-86.889%
2026-07-09	5.2500	5.3000	5.1000	5.3000	+12.766%	20	2,387	-88.868%
2026-07-08	4.1000	4.7000	4.1000	4.7000	+9.302%	8	2,388	-87.447%
2026-07-07	4.3000	4.3800	4.0000	4.3000	-14.000%	48	2,391	-86.279%
2026-07-06	4.9000	5.3600	4.9000	5.0000	+6.383%	44	2,400	-88.200%
2026-07-02	6.1000	6.1000	4.6000	4.7000	-30.267%	92	2,376	-87.447%
2026-07-01	7.0000	7.0000	6.6500	6.7400	-7.798%	52	2,376	-91.246%
2026-06-30	7.7000	8.0800	7.0000	7.3100	+1.528%	42	2,349	-91.929%
2026-06-29	6.4000	7.4000	6.4000	7.2000	+18.421%	63	2,326	-91.806%
2026-06-26	5.5000	6.0800	5.5000	6.0800	+4.828%	70	2,279	-90.296%
2026-06-25	6.3000	6.3000	5.5000	5.8000	+1.754%	162	2,284	-89.828%
2026-06-24	5.5500	6.5000	5.3600	5.7000	-6.250%	84	2,166	-89.649%
2026-06-23	6.4000	6.4000	5.7600	6.0800	-9.254%	47	2,192	-90.296%
2026-06-22	6.8000	7.1600	6.0000	6.7000	-6.031%	51	2,165	-91.194%
2026-06-18	6.9000	7.4000	6.0000	7.1300	+3.936%	65	2,142	-91.725%
2026-06-17	7.5000	7.9000	6.8600	6.8600	-6.667%	62	2,142	-91.399%
2026-06-16	8.1000	8.1000	7.0400	7.3500	-10.366%	120	2,111	-91.973%
2026-06-15	7.8000	8.4500	7.7000	8.2000	+3.797%	98	2,023	-92.805%
2026-06-12	8.2000	8.8000	7.7000	7.9000	-5.952%	134	2,069	-92.532%
2026-06-11	7.4000	8.5000	7.3000	8.4000	+13.821%	92	2,001	-92.976%
2026-06-10	7.9000	8.7000	7.3800	7.3800	-1.072%	71	1,981	-92.005%
2026-06-09	8.8000	9.5000	6.5000	7.4600	-12.235%	301	1,969	-92.091%
2026-06-08	8.2800	9.1000	7.1000	8.5000	+24.451%	121	2,073	-93.059%
2026-06-05	8.4000	8.4000	6.5000	6.8300	-24.111%	413	2,075	-91.362%
2026-06-04	8.2000	9.6000	7.2400	9.0000	+2.623%	306	1,975	-93.444%
2026-06-03	7.4000	9.0000	6.7000	8.7700	+26.551%	1,111	1,807	-93.273%
2026-06-02	6.8000	7.2000	6.3000	6.9300	+13.607%	25	898	-91.486%
2026-06-01	3.8000	7.0500	3.8000	6.1000	+74.286%	109	920	-90.328%
2026-05-29	3.7000	3.7000	3.5000	3.5000	-2.778%	20	865	-83.143%
2026-05-28	3.8000	3.8000	3.6000	3.6000	-7.692%	15	863	-83.611%
2026-05-27	4.0000	4.2000	3.7000	3.9000	0.000%	22	848	-84.872%
2026-05-26	4.0000	4.1000	3.6200	3.9000	+11.429%	71	839	-84.872%
2026-05-22	3.3800	3.5000	3.3800	3.5000	+13.269%	3	848	-83.143%
2026-05-21	2.9500	3.0900	2.7900	3.0900	-0.323%	19	840	-80.906%
2026-05-20	3.4000	3.7000	3.1000	3.1000	-13.889%	30	840	-80.968%
2026-05-19	3.4000	3.7000	3.4000	3.6000	-10.000%	82	711	-83.611%
2026-05-18	4.4000	4.6200	4.0000	4.0000	-35.484%	167	711	-85.250%
2026-05-15	6.0000	6.3000	5.9400	6.2000	-11.429%	119	711	-90.484%
2026-05-14	7.5300	8.6000	6.5000	7.0000	-2.778%	27	602	-91.571%
2026-05-13	7.5000	7.5000	6.8000	7.2000	+5.882%	99	440	-91.806%
2026-05-12	6.9100	7.2900	6.1000	6.8000	-7.483%	128	440	-91.324%
2026-05-11	4.3000	7.7500	4.3000	7.3500	+194.000%	437	440	-91.973%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-15.254%	3	36	-76.400%
2026-05-05	2.3000	2.9500	2.3000	2.9500	-49.138%	8	39	-80.000%
2026-05-04	6.3100	6.3100	5.8000	5.8000	+7.607%	6	38	-89.828%
2026-05-01	5.0000	5.3900	5.0000	5.3900	+38.205%	22	15	-89.054%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+2.094%	2	15	-84.872%
2026-04-24	3.9300	3.9300	3.8200	3.8200	+9.143%	10	13	-84.555%
2026-04-21	3.5000	3.5000	3.5000	3.5000	0.000%	3	0	-83.143%

.dark-mode .b0qvfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b0qvfp{ color: #333333; background-color: white; border: 2px solid #333333; }ADEA20261218C35ADEA Dec 18 2026 35.00 Call (ADEA261218C00035000)option OPRA

ADEA20261218C35
ADEA Dec 18 2026 35.00 Call (ADEA261218C00035000)
option OPRA