Dark

ADM20260918C72.5
ADM Sep 18 2026 72.50 Call (ADM260918C00072500)
option OPRA

EOD

Jul 9, 2026

9.00-7.216%(-0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.0000	9.0000	9.0000	9.0000	-7.216%	14	307	0.000%
2026-07-08	9.5500	9.7000	9.5500	9.7000	+34.722%	4	307	-7.216%
2026-07-07	7.6000	7.6000	7.1500	7.2000	+2.857%	16	310	+25.000%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+2.941%	8	302	+28.571%
2026-07-01	6.7000	6.8000	6.7000	6.8000	-13.596%	5	302	+32.353%
2026-06-29	7.8700	7.8700	7.8700	7.8700	+12.429%	75	307	+14.358%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+1.449%	2	382	+28.571%
2026-06-25	6.2200	6.9000	6.2200	6.9000	+40.244%	34	384	+30.435%
2026-06-24	4.9200	4.9200	4.9200	4.9200	-25.455%	4	414	+82.927%
2026-06-18	6.1000	6.6000	6.1000	6.6000	-11.883%	5	415	+36.364%
2026-06-17	7.4900	7.4900	7.4900	7.4900	-17.963%	1	415	+20.160%
2026-06-15	9.1300	9.1300	9.1300	9.1300	-8.700%	1	415	-1.424%
2026-06-11	10.0000	10.0000	10.0000	10.0000	-29.577%	2	415	-10.000%
2026-06-03	14.2000	14.2000	14.2000	14.2000	+19.328%	1	417	-36.620%
2026-06-01	12.4000	12.4000	11.9000	11.9000	+11.215%	2	418	-24.370%
2026-05-27	10.7000	10.7000	10.7000	10.7000	+17.196%	1	419	-15.888%
2026-05-21	9.4700	9.4700	9.1300	9.1300	-6.359%	2	418	-1.424%
2026-05-19	9.7500	9.7500	9.7500	9.7500	-3.465%	1	418	-7.692%
2026-05-18	10.4000	10.4000	10.1000	10.1000	-12.097%	53	418	-10.891%
2026-05-15	11.4900	11.4900	11.4900	11.4900	-1.795%	10	418	-21.671%
2026-05-14	11.7000	11.7000	11.7000	11.7000	-4.177%	1	408	-23.077%
2026-05-13	12.2100	12.2100	12.2100	12.2100	+23.959%	8	400	-26.290%
2026-05-11	9.6700	9.8500	9.6700	9.8500	+10.799%	15	400	-8.629%
2026-05-07	8.8900	8.8900	8.8900	8.8900	-17.148%	1	399	+1.237%
2026-05-05	9.3700	11.4000	9.3700	10.7300	+28.043%	28	400	-16.123%
2026-05-04	7.3000	8.5000	7.2500	8.3800	+14.952%	66	403	+7.399%
2026-05-01	7.3500	7.3500	7.0000	7.2900	+4.143%	18	411	+23.457%
2026-04-30	6.7000	7.0000	6.7000	7.0000	-0.709%	11	411	+28.571%
2026-04-29	7.0500	7.0500	7.0500	7.0500	+17.500%	1	411	+27.660%
2026-04-28	5.4000	6.0000	5.0000	6.0000	+20.000%	108	410	+50.000%
2026-04-27	4.6000	5.0000	4.5500	5.0000	+7.527%	31	329	+80.000%
2026-04-22	4.6700	4.6700	4.5700	4.6500	+19.231%	3	309	+93.548%
2026-04-20	3.7000	3.9000	3.4000	3.9000	+20.743%	7	308	+130.769%
2026-04-17	3.2300	3.2300	3.2300	3.2300	-13.867%	1	303	+178.638%
2026-04-16	3.7500	3.7500	3.7500	3.7500	0.000%	1	303	+140.000%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-16.667%	1	303	+140.000%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-6.250%	14	302	+100.000%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-16.522%	4	302	+87.500%
2026-04-08	4.7000	5.7500	4.7000	5.7500	-11.538%	49	306	+56.522%
2026-04-07	7.2000	7.2000	6.5000	6.5000	-6.069%	12	291	+38.462%
2026-04-01	6.9200	6.9200	6.9200	6.9200	-1.844%	1	279	+30.058%
2026-03-31	7.0500	7.0500	7.0500	7.0500	-6.375%	1	278	+27.660%
2026-03-30	8.4000	8.4000	7.5300	7.5300	-8.171%	7	278	+19.522%
2026-03-27	7.0500	8.2000	7.0500	8.2000	+10.811%	5	279	+9.756%
2026-03-26	7.4500	7.4500	7.4000	7.4000	+16.535%	5	279	+21.622%
2026-03-24	5.8300	6.3500	5.8300	6.3500	+32.017%	9	274	+41.732%
2026-03-23	4.7700	4.8100	4.7700	4.8100	+14.524%	3	265	+87.110%
2026-03-20	4.5000	4.5000	4.2000	4.2000	-21.642%	26	267	+114.286%
2026-03-19	5.3000	5.5000	5.1500	5.3600	-21.980%	46	255	+67.910%
2026-03-18	6.9400	6.9400	6.7800	6.8700	-4.318%	7	267	+31.004%
2026-03-17	7.1000	7.1800	7.1000	7.1800	+1.412%	28	265	+25.348%
2026-03-16	7.0800	7.0800	7.0800	7.0800	-1.667%	1	237	+27.119%
2026-03-12	6.6800	7.3000	6.6800	7.2000	+29.964%	13	236	+25.000%
2026-03-11	5.5400	5.5400	5.5400	5.5400	+17.872%	1	237	+62.455%
2026-03-10	4.7000	4.7000	4.7000	4.7000	+14.634%	2	236	+91.489%
2026-03-09	4.1000	4.1000	4.1000	4.1000	+17.143%	1	234	+119.512%
2026-03-06	3.6000	3.6000	3.5000	3.5000	-17.647%	5	233	+157.143%
2026-03-03	4.4000	4.4000	4.2000	4.2500	-11.458%	176	233	+111.765%
2026-03-02	4.9000	4.9000	4.8000	4.8000	+29.730%	12	67	+87.500%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-17.778%	2	61	+143.243%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-3.640%	1	61	+100.000%
2026-02-11	4.6000	4.6700	4.6000	4.6700	+29.722%	6	61	+92.719%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-21.739%	1	60	+150.000%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+9.524%	2	60	+95.652%
2026-01-27	4.2000	4.2000	4.2000	4.2000	+7.692%	5	60	+114.286%
2026-01-22	3.9000	3.9000	3.9000	3.9000	+32.203%	8	55	+130.769%
2026-01-16	2.9500	2.9500	2.9500	2.9500	+5.357%	34	50	+205.085%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+26.697%	2	50	+221.429%
2026-01-13	2.2100	2.2100	2.2100	2.2100	+60.145%	1	48	+307.240%
2026-01-05	1.3800	1.3800	1.3800	1.3800	+20.000%	6	41	+552.174%
2025-12-29	1.1500	1.1500	1.1500	1.1500	+2.679%	1	41	+682.609%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-27.742%	1	40	+703.571%
2025-12-22	1.5500	1.5500	1.5500	1.5500	+10.714%	1	40	+480.645%
2025-12-19	1.4500	1.4500	1.4000	1.4000	-10.828%	2	41	+542.857%
2025-12-18	1.5700	1.5700	1.5700	1.5700	-7.647%	2	42	+473.248%
2025-12-08	1.7000	1.7000	1.7000	1.7000	-37.500%	1	40	+429.412%
2025-11-04	2.7200	2.7200	2.7200	2.7200	-12.258%	1	41	+230.882%
2025-10-21	3.1000	3.1000	3.1000	3.1000	-12.181%	33	40	+190.323%
2025-10-06	3.5300	3.5300	3.5300	3.5300	+23.860%	1	20	+154.958%
2025-10-03	2.8500	2.8500	2.8500	2.8500	+10.039%	1	20	+215.789%
2025-09-29	2.5900	2.5900	2.5900	2.5900	-13.667%	5	20	+247.490%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+10.701%	16	20	+200.000%
2025-09-23	2.6000	2.7100	2.6000	2.7100	-15.313%	2	4	+232.103%
2025-09-09	3.2000	3.2000	3.2000	3.2000	0.000%	3	3	+181.250%