Dark

ADM20260116P45
ADM Jan 16 2026 45.00 Put (ADM260116P00045000)
option OPRA

EOD

May 12, 2025

2.80-11.672%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.80	2.80	2.80	2.80	-11.672%	1	3,235	0.000%
2025-05-06	3.17	3.17	3.17	3.17	-13.151%	10	3,236	-11.672%
2025-05-01	3.65	3.65	3.65	3.65	-1.351%	7	3,226	-23.288%
2025-04-30	3.70	3.70	3.70	3.70	-3.896%	1	3,233	-24.324%
2025-04-17	3.85	3.85	3.85	3.85	-8.983%	2	3,232	-27.273%
2025-04-16	4.23	4.23	4.23	4.23	-8.043%	2	3,232	-33.806%
2025-04-11	5.50	5.50	4.55	4.60	-11.538%	84	3,232	-39.130%
2025-04-10	5.10	6.05	5.07	5.20	+2.362%	26	3,244	-46.154%
2025-04-09	7.10	7.10	5.08	5.08	-27.429%	2	3,252	-44.882%
2025-04-08	5.48	7.00	5.48	7.00	+21.528%	3	3,254	-60.000%
2025-04-07	6.20	6.20	5.52	5.76	+1.053%	58	3,251	-51.389%
2025-04-04	4.78	6.00	4.78	5.70	+58.333%	184	3,265	-50.877%
2025-04-03	3.40	3.65	3.40	3.60	+8.434%	7	3,308	-22.222%
2025-04-01	3.40	3.50	3.32	3.32	-4.871%	8	3,312	-15.663%
2025-03-28	3.50	3.50	3.49	3.49	+6.079%	4	3,315	-19.771%
2025-03-27	3.40	3.40	3.29	3.29	-8.101%	6	3,315	-14.894%
2025-03-26	3.82	3.82	3.58	3.58	-7.494%	19	3,319	-21.788%
2025-03-25	3.85	3.87	3.85	3.87	-3.250%	2	3,323	-27.649%
2025-03-24	4.00	4.00	4.00	4.00	+2.828%	2	3,321	-30.000%
2025-03-21	4.00	4.00	3.89	3.89	-0.256%	4	3,319	-28.021%
2025-03-20	3.90	3.90	3.90	3.90	0.000%	3	3,317	-28.205%
2025-03-19	3.90	3.90	3.90	3.90	+14.035%	3	3,314	-28.205%
2025-03-18	3.42	3.42	3.42	3.42	+3.636%	2	3,311	-18.129%
2025-03-17	3.25	3.30	3.25	3.30	-12.000%	11	3,311	-15.152%
2025-03-14	3.95	3.95	3.72	3.75	-1.316%	126	3,321	-25.333%
2025-03-13	3.80	3.80	3.80	3.80	-2.813%	2	3,258	-26.316%
2025-03-12	3.51	3.91	3.51	3.91	+37.193%	33	3,258	-28.389%
2025-03-10	2.60	2.85	2.55	2.85	-8.065%	30	3,237	-1.754%
2025-03-07	3.10	3.10	3.10	3.10	-13.649%	60	3,247	-9.677%
2025-03-06	3.60	3.60	3.55	3.59	-12.439%	131	3,274	-22.006%
2025-03-05	4.30	4.30	4.10	4.10	+2.500%	3	3,252	-31.707%
2025-03-04	3.85	4.00	3.85	4.00	+5.263%	5	3,251	-30.000%
2025-03-03	3.44	3.80	3.44	3.80	+2.703%	4	3,252	-26.316%
2025-02-27	3.70	3.70	3.70	3.70	+17.460%	11	3,251	-24.324%
2025-02-25	3.10	3.15	3.10	3.15	-4.545%	7	3,251	-11.111%
2025-02-24	3.10	3.30	3.10	3.30	+1.538%	8	3,251	-15.152%
2025-02-21	3.50	3.50	3.19	3.25	-14.021%	246	3,259	-13.846%
2025-02-20	3.80	3.80	3.78	3.78	-0.787%	5	3,192	-25.926%
2025-02-19	3.75	3.81	3.70	3.81	-4.750%	4	3,191	-26.509%
2025-02-18	4.00	4.00	4.00	4.00	-3.614%	2	3,192	-30.000%
2025-02-14	4.16	4.16	4.13	4.15	-3.488%	12	3,190	-32.530%
2025-02-13	4.50	4.50	4.15	4.30	-1.149%	77	3,190	-34.884%
2025-02-12	4.50	4.50	4.30	4.35	+6.098%	6	3,163	-35.632%
2025-02-11	4.30	4.30	4.10	4.10	-4.651%	36	3,158	-31.707%
2025-02-10	4.40	4.40	4.30	4.30	-4.444%	79	3,182	-34.884%
2025-02-07	4.19	4.50	4.18	4.50	+1.580%	74	3,183	-37.778%
2025-02-06	4.30	4.70	4.30	4.43	+11.028%	22	3,159	-36.795%
2025-02-05	4.25	4.61	3.76	3.99	+14.000%	58	3,138	-29.825%
2025-02-04	3.30	3.50	3.30	3.50	+37.255%	69	3,153	-20.000%
2025-01-31	2.55	2.55	2.55	2.55	-3.774%	4	3,090	+9.804%
2025-01-28	2.60	2.65	2.60	2.65	+12.766%	2	3,090	+5.660%
2025-01-27	2.44	2.44	2.35	2.35	-11.321%	269	3,088	+19.149%
2025-01-24	2.70	2.70	2.62	2.65	+8.163%	16	3,088	+5.660%
2025-01-21	2.60	2.60	2.45	2.45	-9.259%	4,865	3,081	+14.286%
2025-01-17	2.70	2.70	2.70	2.70	-9.091%	4	4,995	+3.704%
2025-01-16	3.01	3.01	2.97	2.97	-1.000%	2	4,995	-5.724%
2025-01-14	3.00	3.00	3.00	3.00	+7.143%	2	4,996	-6.667%
2025-01-13	2.80	2.80	2.80	2.80	-3.780%	1	4,994	0.000%
2025-01-10	2.91	2.91	2.91	2.91	-6.731%	40	4,994	-3.780%
2025-01-03	3.10	3.12	3.10	3.12	+4.000%	12	4,994	-10.256%
2025-01-02	3.00	3.00	3.00	3.00	-3.226%	1	4,994	-6.667%
2024-12-31	3.10	3.10	3.10	3.10	-3.125%	5	4,994	-9.677%
2024-12-30	3.20	3.20	3.20	3.20	-8.571%	1	4,994	-12.500%
2024-12-19	3.40	3.50	3.30	3.50	+22.807%	7	4,994	-20.000%
2024-12-16	2.65	2.85	2.65	2.85	+5.556%	4,329	4,994	-1.754%
2024-12-05	2.70	2.70	2.70	2.70	+25.581%	10	970	+3.704%
2024-11-29	2.15	2.15	2.15	2.15	-6.522%	20	970	+30.233%
2024-11-25	2.30	2.30	2.30	2.30	-23.841%	5	970	+21.739%
2024-11-14	3.00	3.02	3.00	3.02	-2.581%	6	967	-7.285%
2024-11-13	3.10	3.10	3.10	3.10	+16.981%	30	968	-9.677%
2024-11-06	2.67	2.84	2.65	2.65	-21.131%	14	968	+5.660%
2024-11-05	3.20	3.95	3.20	3.36	+43.590%	48	969	-16.667%
2024-11-04	2.34	2.34	2.34	2.34	-6.400%	1	978	+19.658%
2024-11-01	2.45	2.50	2.45	2.50	+25.000%	12	978	+12.000%
2024-10-29	2.00	2.00	2.00	2.00	-1.478%	10	978	+40.000%
2024-10-18	2.03	2.03	2.03	2.03	+18.023%	20	978	+37.931%
2024-10-17	1.75	1.75	1.72	1.72	-1.714%	110	968	+62.791%
2024-10-16	1.75	1.75	1.75	1.75	-7.407%	400	862	+60.000%
2024-10-08	1.89	1.89	1.89	1.89	+5.000%	2	463	+48.148%
2024-10-07	1.85	1.87	1.80	1.80	0.000%	561	666	+55.556%
2024-10-02	1.80	1.80	1.80	1.80	+1.124%	5	259	+55.556%
2024-09-25	1.78	1.78	1.78	1.78	+18.667%	1	254	+57.303%
2024-09-19	1.51	1.51	1.50	1.50	-25.000%	20	253	+86.667%
2024-09-11	2.00	2.00	2.00	2.00	-0.990%	10	253	+40.000%
2024-09-09	2.02	2.02	2.02	2.02	+1.000%	1	243	+38.614%
2024-09-06	2.00	2.00	2.00	2.00	+11.111%	2	243	+40.000%
2024-09-05	1.80	1.80	1.80	1.80	+3.448%	10	242	+55.556%
2024-08-29	1.75	1.76	1.74	1.74	-8.421%	20	232	+60.920%
2024-08-26	1.90	1.90	1.90	1.90	-5.000%	36	222	+47.368%
2024-08-23	2.00	2.00	2.00	2.00	-6.977%	8	224	+40.000%
2024-08-20	2.15	2.15	2.15	2.15	0.000%	21	225	+30.233%
2024-08-19	2.15	2.15	2.15	2.15	-19.776%	20	209	+30.233%
2024-08-06	2.70	2.70	2.68	2.68	-2.545%	4	209	+4.478%
2024-08-05	2.75	2.75	2.75	2.75	+18.534%	14	211	+1.818%
2024-08-02	2.15	2.47	2.15	2.32	+18.974%	130	204	+20.690%
2024-08-01	1.95	1.95	1.95	1.95	+5.405%	10	214	+43.590%
2024-07-31	1.80	1.85	1.80	1.85	+8.824%	31	204	+51.351%
2024-07-30	1.82	1.82	1.70	1.70	-1.734%	3	184	+64.706%
2024-07-24	1.81	1.81	1.73	1.73	+2.367%	8	181	+61.850%
2024-07-23	1.70	1.70	1.69	1.69	+9.032%	11	173	+65.680%
2024-07-22	1.55	1.55	1.55	1.55	+10.714%	1	164	+80.645%
2024-07-17	1.47	1.47	1.40	1.40	-6.667%	8	165	+100.000%
2024-07-16	1.50	1.50	1.50	1.50	-6.832%	42	157	+86.667%
2024-07-12	1.61	1.61	1.61	1.61	+4.545%	20	179	+73.913%
2024-07-11	1.54	1.54	1.54	1.54	-30.000%	10	169	+81.818%
2024-06-20	2.20	2.20	2.20	2.20	-4.348%	5	179	+27.273%
2024-06-14	2.30	2.30	2.30	2.30	+6.977%	10	184	+21.739%
2024-06-05	2.15	2.15	2.15	2.15	+4.878%	11	189	+30.233%
2024-06-04	2.00	2.05	2.00	2.05	-2.844%	22	179	+36.585%
2024-05-28	2.07	2.11	2.07	2.11	+0.476%	10	161	+32.701%
2024-05-24	2.10	2.10	2.10	2.10	+1.942%	2	150	+33.333%
2024-05-20	2.06	2.06	2.06	2.06	+3.000%	1	150	+35.922%
2024-05-14	2.00	2.00	2.00	2.00	+5.263%	2	149	+40.000%
2024-05-13	1.86	1.90	1.86	1.90	-5.000%	30	147	+47.368%
2024-05-08	2.00	2.00	2.00	2.00	-11.111%	1	117	+40.000%
2024-04-29	2.30	2.30	2.25	2.25	-3.017%	2	118	+24.444%
2024-04-25	2.32	2.32	2.32	2.32	+4.036%	1	116	+20.690%
2024-04-22	2.23	2.23	2.23	2.23	-15.849%	6	115	+25.561%
2024-04-16	2.65	2.65	2.65	2.65	+10.417%	4	109	+5.660%
2024-04-12	2.40	2.40	2.40	2.40	+11.628%	20	113	+16.667%
2024-04-10	2.15	2.15	2.15	2.15	-4.018%	4	103	+30.233%
2024-04-05	2.24	2.24	2.24	2.24	-2.609%	2	107	+25.000%
2024-03-28	2.30	2.30	2.30	2.30	0.000%	1	105	+21.739%
2024-03-27	1.42	2.30	1.42	2.30	-6.122%	3	105	+21.739%
2024-03-21	2.45	2.45	2.45	2.45	-23.438%	4	108	+14.286%
2024-03-13	3.20	3.20	3.20	3.20	-7.246%	4	112	-12.500%
2024-03-12	3.70	3.75	3.45	3.45	-18.824%	15	116	-18.841%
2024-03-11	4.40	4.40	4.25	4.25	+3.659%	2	129	-34.118%
2024-03-07	4.30	4.30	4.10	4.10	-8.889%	6	129	-31.707%
2024-03-01	4.50	4.50	4.50	4.50	-0.881%	2	132	-37.778%
2024-02-26	4.54	4.54	4.54	4.54	+0.442%	1	133	-38.326%
2024-02-22	4.45	4.54	4.45	4.52	+2.727%	6	132	-38.053%
2024-02-15	4.40	4.40	4.40	4.40	-9.278%	1	138	-36.364%
2024-02-13	4.70	4.85	4.70	4.85	+4.978%	3	139	-42.268%
2024-02-12	4.62	4.62	4.62	4.62	-3.750%	4	136	-39.394%
2024-02-06	4.80	4.80	4.80	4.80	+2.128%	9	132	-41.667%
2024-02-05	4.70	4.70	4.70	4.70	+17.500%	4	123	-40.426%
2024-01-31	4.00	4.00	3.90	4.00	0.000%	40	120	-30.000%
2024-01-30	4.10	4.10	4.00	4.00	-16.667%	4	120	-30.000%
2024-01-26	4.80	4.90	4.80	4.80	+3.448%	4	119	-41.667%
2024-01-25	4.70	4.83	4.64	4.64	+12.895%	7	117	-39.655%
2024-01-24	4.20	4.20	4.11	4.11	+1.232%	21	110	-31.873%
2024-01-23	4.32	4.34	4.06	4.06	-16.632%	6	89	-31.034%
2024-01-22	3.40	4.87	3.40	4.87	+195.152%	84	85	-42.505%
2023-11-03	1.65	1.65	1.65	1.65	-8.333%	1	2	+69.697%
2023-10-31	1.80	1.80	1.80	1.80	-12.195%	1	2	+55.556%
2023-10-24	2.05	2.05	2.05	2.05	0.000%	1	1	+36.585%