Dark

ADM20260918C70
ADM Sep 18 2026 70.00 Call (ADM260918C00070000)
option OPRA

EOD

Jul 9, 2026

11.50-0.433%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	11.5000	11.5000	11.5000	11.5000	-0.433%	3	536	0.000%
2026-07-08	11.5000	11.5500	11.5000	11.5500	+28.333%	9	533	-0.433%
2026-07-07	9.0000	9.0000	9.0000	9.0000	-5.660%	10	525	+27.778%
2026-07-06	9.5400	9.5400	9.5400	9.5400	+8.163%	5	515	+20.545%
2026-06-30	8.8200	8.8200	8.8200	8.8200	-2.541%	5	520	+30.385%
2026-06-29	9.0500	9.0500	9.0500	9.0500	+15.434%	7	525	+27.072%
2026-06-25	7.8400	7.8400	7.8400	7.8400	+17.015%	3	525	+46.684%
2026-06-24	6.3100	6.7000	6.3100	6.7000	-24.464%	23	523	+71.642%
2026-06-23	8.7400	8.8700	8.7400	8.8700	+10.875%	7	544	+29.651%
2026-06-18	8.3000	8.3000	7.6000	8.0000	-25.651%	9	539	+43.750%
2026-06-15	11.6000	11.6000	10.7600	10.7600	-20.882%	4	539	+6.877%
2026-06-10	13.6000	13.6000	13.6000	13.6000	+4.375%	20	540	-15.441%
2026-06-08	13.0600	13.0600	13.0300	13.0300	-5.236%	6	551	-11.742%
2026-06-05	14.9900	14.9900	13.7500	13.7500	-18.639%	4	551	-16.364%
2026-06-03	16.9000	16.9000	16.9000	16.9000	+19.098%	1	553	-31.953%
2026-06-01	14.1900	14.1900	14.1900	14.1900	+13.520%	1	554	-18.957%
2026-05-27	12.5000	12.5000	12.5000	12.5000	+19.048%	1	555	-8.000%
2026-05-26	10.5000	10.5000	10.5000	10.5000	-1.869%	1	556	+9.524%
2026-05-20	10.5000	10.7000	10.5000	10.7000	-18.816%	7	556	+7.477%
2026-05-19	13.1800	13.1800	13.1800	13.1800	+2.171%	8	555	-12.747%
2026-05-18	12.8000	13.2100	12.8000	12.9000	+4.116%	5	555	-10.853%
2026-05-15	12.4100	12.4100	12.3900	12.3900	-7.191%	6	555	-7.183%
2026-05-14	13.3500	13.3500	13.3500	13.3500	-6.250%	4	555	-13.858%
2026-05-13	13.4000	14.2400	13.4000	14.2400	+7.068%	3	550	-19.242%
2026-05-12	12.4400	13.3000	12.2000	13.3000	+15.652%	12	550	-13.534%
2026-05-11	11.6000	11.6000	11.5000	11.5000	+10.365%	5	550	0.000%
2026-05-08	10.4200	10.4200	10.4200	10.4200	+0.192%	1	545	+10.365%
2026-05-07	10.4000	10.4000	10.4000	10.4000	-15.447%	1	545	+10.577%
2026-05-05	9.8000	13.7000	9.8000	12.3000	+22.510%	32	545	-6.504%
2026-05-04	9.2500	10.0400	9.2500	10.0400	+15.402%	13	549	+14.542%
2026-05-01	8.6600	8.7000	8.4000	8.7000	-6.452%	26	537	+32.184%
2026-04-30	8.6000	9.3000	8.6000	9.3000	+10.714%	2	537	+23.656%
2026-04-29	8.7000	8.7000	8.4000	8.4000	+15.068%	43	539	+36.905%
2026-04-28	6.5800	7.3000	6.2000	7.3000	+21.061%	54	509	+57.534%
2026-04-27	5.7500	6.0300	5.5500	6.0300	+5.420%	12	468	+90.713%
2026-04-23	5.7200	5.7200	5.7200	5.7200	+4.000%	1	462	+101.049%
2026-04-22	5.8200	5.8200	5.5000	5.5000	-3.509%	4	462	+109.091%
2026-04-21	5.4000	5.7100	5.4000	5.7000	+20.507%	5	460	+101.754%
2026-04-20	4.5600	4.7300	4.5600	4.7300	+13.976%	3	460	+143.129%
2026-04-17	4.2000	4.2000	4.1000	4.1500	-13.542%	21	459	+177.108%
2026-04-16	4.7400	4.8000	4.6000	4.8000	+6.430%	5	467	+139.583%
2026-04-15	5.2700	5.2700	4.5000	4.5100	-19.320%	7	463	+154.989%
2026-04-14	5.9000	5.9000	5.5900	5.5900	-14.000%	5	463	+105.725%
2026-04-13	6.5000	6.5000	6.5000	6.5000	+14.035%	1	460	+76.923%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-27.389%	1	459	+101.754%
2026-04-07	8.5000	8.5000	7.8500	7.8500	-7.101%	12	460	+46.497%
2026-04-06	8.8000	8.8000	8.4500	8.4500	+5.625%	2	454	+36.095%
2026-04-01	8.0000	8.0000	8.0000	8.0000	+2.564%	40	455	+43.750%
2026-03-31	8.3500	8.3500	7.8000	7.8000	-7.692%	4	455	+47.436%
2026-03-30	8.4500	8.4500	8.4500	8.4500	+2.798%	40	454	+36.095%
2026-03-27	8.8000	9.0000	8.0000	8.2200	-3.066%	50	470	+39.903%
2026-03-26	8.4800	8.4800	8.4800	8.4800	+9.845%	3	475	+35.613%
2026-03-25	7.7200	7.7200	7.7200	7.7200	+2.660%	1	472	+48.964%
2026-03-24	7.0000	7.8000	7.0000	7.5200	+27.458%	25	471	+52.926%
2026-03-23	5.9000	5.9000	5.9000	5.9000	+34.091%	10	461	+94.915%
2026-03-20	6.0200	6.0200	4.4000	4.4000	-31.250%	51	461	+161.364%
2026-03-19	6.4000	6.4000	6.4000	6.4000	-19.497%	1	460	+79.688%
2026-03-18	7.9900	7.9900	7.9500	7.9500	-4.332%	3	460	+44.654%
2026-03-17	8.0000	8.3100	8.0000	8.3100	+0.120%	4	459	+38.387%
2026-03-16	7.5000	8.3000	7.4500	8.3000	+3.234%	48	461	+38.554%
2026-03-13	8.3800	8.3800	7.9000	8.0400	-7.586%	83	460	+43.035%
2026-03-12	7.6000	9.1000	7.2000	8.7000	+27.941%	45	464	+32.184%
2026-03-11	6.7400	7.1000	6.7400	6.8000	+33.333%	5	469	+69.118%
2026-03-09	5.1000	5.1000	5.1000	5.1000	+8.511%	1	470	+125.490%
2026-03-06	4.4000	4.7000	4.3000	4.7000	+8.046%	36	471	+144.681%
2026-03-05	4.6000	4.6000	4.3000	4.3500	-28.099%	6	459	+164.368%
2026-03-02	6.0500	6.0500	6.0500	6.0500	+2.542%	1	456	+90.083%
2026-02-27	5.4000	5.9000	5.4000	5.9000	+9.259%	204	456	+94.915%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+1.313%	1	374	+112.963%
2026-02-23	5.3300	5.3300	5.3300	5.3300	+0.566%	1	373	+115.760%
2026-02-20	5.5000	5.5000	5.3000	5.3000	-5.526%	39	372	+116.981%
2026-02-19	5.0000	5.6100	5.0000	5.6100	+8.721%	13	397	+104.991%
2026-02-18	5.7500	5.9000	5.1600	5.1600	+1.176%	90	399	+122.868%
2026-02-17	4.8000	5.1000	4.8000	5.1000	-10.526%	5	359	+125.490%
2026-02-13	5.8000	5.8000	5.7000	5.7000	+0.707%	14	351	+101.754%
2026-02-12	5.9800	6.0000	5.6600	5.6600	-5.667%	18	351	+103.180%
2026-02-11	6.0000	6.0000	6.0000	6.0000	+14.504%	1	339	+91.667%
2026-02-10	5.2400	5.2400	5.2400	5.2400	+24.762%	1	339	+119.466%
2026-02-09	4.2000	4.2000	4.2000	4.2000	-6.667%	4	339	+173.810%
2026-02-05	4.5000	4.5000	4.5000	4.5000	0.000%	7	339	+155.556%
2026-02-03	3.4000	4.5000	3.4000	4.5000	-7.787%	16	339	+155.556%
2026-02-02	4.8300	5.0400	4.8300	4.8800	-0.408%	68	326	+135.656%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-3.922%	3	263	+134.694%
2026-01-27	4.9800	5.1000	4.9800	5.1000	+13.333%	60	263	+125.490%
2026-01-23	4.7000	4.7000	4.5000	4.5000	-5.263%	9	238	+155.556%
2026-01-22	4.7000	4.7500	4.7000	4.7500	+18.750%	4	229	+142.105%
2026-01-21	4.0000	4.0000	4.0000	4.0000	0.000%	3	225	+187.500%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-6.977%	5	217	+187.500%
2026-01-15	4.2000	4.3000	4.0000	4.3000	+19.444%	48	217	+167.442%
2026-01-14	3.6000	4.0100	3.6000	3.6000	+20.000%	9	211	+219.444%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+9.091%	22	203	+283.333%
2026-01-12	2.9000	2.9000	2.7500	2.7500	+7.843%	82	181	+318.182%
2026-01-08	2.5000	2.5500	2.5000	2.5500	+88.889%	3	104	+350.980%
2025-12-26	1.3500	1.3500	1.3500	1.3500	-27.027%	1	103	+751.852%
2025-12-19	1.8500	1.8500	1.8500	1.8500	-9.756%	1	103	+521.622%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-7.658%	1	103	+460.976%
2025-12-16	2.2200	2.2200	2.2200	2.2200	-30.625%	1	103	+418.018%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-15.789%	6	104	+259.375%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-28.302%	6	98	+202.632%
2025-10-15	5.0000	5.3000	5.0000	5.3000	+29.268%	6	93	+116.981%
2025-10-14	4.1000	4.1000	4.1000	4.1000	-12.017%	1	90	+180.488%
2025-10-08	4.6600	4.6600	4.6600	4.6600	+22.632%	1	90	+146.781%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+8.571%	1	90	+202.632%
2025-09-25	3.5000	3.5000	3.5000	3.5000	-2.778%	1	90	+228.571%
2025-09-24	3.6000	3.6000	3.6000	3.6000	+12.500%	2	91	+219.444%
2025-09-23	3.3000	3.3000	3.2000	3.2000	-7.514%	13	89	+259.375%
2025-09-17	3.4600	3.4600	3.4600	3.4600	-1.143%	60	77	+232.370%
2025-09-16	3.5800	3.5800	3.5000	3.5000	+1.449%	2	17	+228.571%
2025-09-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	16	+233.333%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-15.789%	5	15	+259.375%
2025-09-03	3.5900	3.8000	3.5900	3.8000	-17.391%	2	15	+202.632%
2025-08-25	4.3000	4.6000	4.3000	4.6000	+43.750%	2	14	+150.000%
2025-08-21	3.2000	3.2000	3.2000	3.2000	0.000%	3	13	+259.375%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+23.552%	1	10	+259.375%
2025-08-18	2.5900	2.5900	2.5900	2.5900	+9.283%	1	9	+344.015%
2025-08-13	2.3700	2.3700	2.3700	2.3700	+1.282%	1	8	+385.232%
2025-08-12	2.3100	2.3500	2.3000	2.3400	+47.170%	9	8	+391.453%
2025-08-04	1.5100	1.6100	1.5100	1.5900	-1.852%	10	3	+623.270%
2025-08-01	1.5300	1.6300	1.5300	1.6200	0.000%	6	1	+609.877%