Dark

ADM20260918C75
ADM Sep 18 2026 75.00 Call (ADM260918C00075000)
option OPRA

EOD

Jul 9, 2026

6.98-10.513%(-0.82)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	7.3000	7.3000	6.9800	6.9800	-10.513%	33	1,178	0.000%
2026-07-08	7.6000	7.8000	7.3000	7.8000	+32.203%	6	1,177	-10.513%
2026-07-07	5.8000	5.9000	5.5900	5.9000	-6.349%	27	1,174	+18.305%
2026-07-06	6.3000	6.3000	6.3000	6.3000	+14.545%	1	1,175	+10.794%
2026-07-02	5.4000	5.5000	5.2500	5.5000	+1.852%	11	1,178	+26.909%
2026-07-01	5.0000	5.4000	5.0000	5.4000	-1.818%	12	1,178	+29.259%
2026-06-30	5.6000	6.2000	5.4000	5.5000	-6.780%	32	1,180	+26.909%
2026-06-29	5.9000	5.9000	5.9000	5.9000	-7.813%	16	1,177	+18.305%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+17.864%	1	1,181	+9.063%
2026-06-25	4.9000	5.5000	4.7000	5.4300	+32.439%	126	1,180	+28.545%
2026-06-24	4.0000	4.1000	3.3000	4.1000	-29.310%	69	1,197	+70.244%
2026-06-23	5.7100	5.9000	5.7100	5.8000	+7.407%	7	1,222	+20.345%
2026-06-22	5.0000	5.4000	4.8000	5.4000	+3.846%	64	1,224	+29.259%
2026-06-18	5.2000	5.2000	5.2000	5.2000	-11.715%	9	1,252	+34.231%
2026-06-17	5.8900	5.8900	5.8900	5.8900	-14.638%	2	1,252	+18.506%
2026-06-16	7.5500	7.5500	6.8000	6.9000	-1.429%	24	1,252	+1.159%
2026-06-15	7.4500	7.5000	7.0000	7.0000	-30.693%	43	1,256	-0.286%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+19.668%	5	1,269	-30.891%
2026-06-09	8.8300	8.8300	8.1000	8.4400	-11.158%	4	1,274	-17.299%
2026-06-08	10.4000	10.4000	9.4000	9.5000	-4.523%	15	1,276	-26.526%
2026-06-05	10.9000	10.9000	9.9300	9.9500	-13.628%	4	1,283	-29.849%
2026-06-04	12.3000	12.3000	11.5200	11.5200	+3.041%	2	1,287	-39.410%
2026-06-03	11.1800	11.1800	11.1800	11.1800	+4.977%	1	1,287	-37.567%
2026-06-02	11.0000	11.0900	10.6500	10.6500	-1.389%	9	1,288	-34.460%
2026-06-01	9.8000	10.8000	9.8000	10.8000	+25.145%	22	1,291	-35.370%
2026-05-29	9.0000	9.1800	8.6300	8.6300	-4.111%	7	1,307	-19.119%
2026-05-28	9.2000	9.3600	9.0000	9.0000	+1.351%	28	1,311	-22.444%
2026-05-27	8.8800	8.8800	8.8800	8.8800	+20.000%	21	1,321	-21.396%
2026-05-22	7.7000	7.7000	7.4000	7.4000	+0.407%	4	1,301	-5.676%
2026-05-21	7.8000	7.8000	7.3700	7.3700	-0.405%	7	1,301	-5.292%
2026-05-20	7.8500	7.8500	7.4000	7.4000	-9.866%	8	1,301	-5.676%
2026-05-19	8.2100	8.2500	8.0100	8.2100	-14.746%	39	1,299	-14.982%
2026-05-18	9.6300	9.6300	9.6300	9.6300	+3.883%	1	1,299	-27.518%
2026-05-15	9.5700	9.5700	9.2700	9.2700	-15.727%	12	1,299	-24.703%
2026-05-14	11.0000	11.0000	11.0000	11.0000	+0.640%	1	1,309	-36.545%
2026-05-13	9.7000	11.0000	9.6400	10.9300	+10.404%	62	1,299	-36.139%
2026-05-12	9.0000	9.9000	9.0000	9.9000	+13.924%	11	1,299	-29.495%
2026-05-11	8.0100	8.7000	7.9000	8.6900	+15.867%	8	1,299	-19.678%
2026-05-08	7.2000	7.5000	7.2000	7.5000	+8.696%	6	1,296	-6.933%
2026-05-07	7.0000	7.0000	6.9000	6.9000	-1.288%	22	1,301	+1.159%
2026-05-06	8.3500	8.3500	6.3700	6.9900	-13.916%	250	1,321	-0.143%
2026-05-05	8.4000	10.1000	7.1300	8.1200	+17.681%	88	1,431	-14.039%
2026-05-04	6.1000	7.1900	6.1000	6.9000	+18.966%	22	1,436	+1.159%
2026-05-01	6.2500	6.2600	5.7000	5.8000	+1.754%	341	1,239	+20.345%
2026-04-30	6.0000	6.5000	5.7000	5.7000	-1.554%	30	1,239	+22.456%
2026-04-29	5.4500	6.1000	5.2000	5.7900	+16.970%	169	1,241	+20.553%
2026-04-28	4.1000	4.9500	4.1000	4.9500	+34.511%	189	1,144	+41.010%
2026-04-27	3.7000	3.8500	3.6300	3.6800	+8.235%	248	1,038	+89.674%
2026-04-24	3.5000	3.5000	3.4000	3.4000	-10.995%	3	851	+105.294%
2026-04-23	3.7500	3.8200	3.7500	3.8200	+6.704%	2	850	+82.723%
2026-04-22	3.9000	3.9000	3.5000	3.5800	-5.789%	16	850	+94.972%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+52.000%	2	843	+83.684%
2026-04-17	3.0000	3.0000	2.5000	2.5000	-22.118%	39	843	+179.200%
2026-04-16	2.9000	3.2100	2.9000	3.2100	+12.632%	11	847	+117.445%
2026-04-15	3.3000	3.3000	2.8500	2.8500	-22.764%	6	846	+144.912%
2026-04-14	3.8000	3.8000	3.6700	3.6900	-4.651%	59	850	+89.160%
2026-04-13	4.4000	4.4000	3.8700	3.8700	-3.250%	12	862	+80.362%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-14.894%	4	873	+74.500%
2026-04-09	4.8000	4.8000	4.7000	4.7000	-4.858%	2	877	+48.511%
2026-04-08	4.0600	4.9400	4.0000	4.9400	-8.519%	48	876	+41.296%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-15.625%	1	828	+29.259%
2026-04-02	5.7000	6.4000	5.7000	6.4000	+7.926%	29	805	+9.063%
2026-04-01	6.3000	6.3800	5.5000	5.9300	+4.956%	30	805	+17.707%
2026-03-31	6.1000	6.3000	5.6500	5.6500	-5.833%	33	800	+23.540%
2026-03-30	6.6500	6.6500	6.0000	6.0000	+2.389%	14	781	+16.333%
2026-03-27	6.5000	6.7900	5.8600	5.8600	+1.034%	15	773	+19.113%
2026-03-26	6.0300	6.5000	5.8000	5.8000	+7.407%	60	771	+20.345%
2026-03-25	5.0900	5.4000	5.0900	5.4000	+1.887%	90	734	+29.259%
2026-03-24	4.1000	5.3000	4.0500	5.3000	+43.243%	14	654	+31.698%
2026-03-23	3.2000	3.7000	3.1700	3.7000	+19.355%	196	650	+88.649%
2026-03-20	4.0000	4.0000	2.9200	3.1000	-26.714%	169	739	+125.161%
2026-03-19	4.6200	4.7000	4.1400	4.2300	-25.789%	33	776	+65.012%
2026-03-18	5.7000	5.7000	5.5000	5.7000	+11.765%	80	757	+22.456%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-1.923%	5	710	+36.863%
2026-03-16	5.5000	5.7000	4.9700	5.2000	-14.754%	76	715	+34.231%
2026-03-13	6.0600	6.1900	6.0600	6.1000	+1.498%	5	660	+14.426%
2026-03-12	5.0000	6.7000	5.0000	6.0100	+19.721%	72	656	+16.140%
2026-03-11	4.5000	5.0300	4.5000	5.0200	+25.500%	483	647	+39.044%
2026-03-10	3.9500	4.0000	3.9500	4.0000	+25.000%	2	299	+74.500%
2026-03-09	3.2000	3.2000	3.2000	3.2000	+1.587%	3	298	+118.125%
2026-03-06	2.9000	3.1500	2.9000	3.1500	+3.279%	56	298	+121.587%
2026-03-04	3.0500	3.0500	3.0500	3.0500	-12.857%	2	295	+128.852%
2026-03-03	3.1000	3.6000	3.1000	3.5000	-12.500%	47	293	+99.429%
2026-03-02	3.8000	4.0000	3.8000	4.0000	+9.589%	5	248	+74.500%
2026-02-27	3.6000	3.6500	3.6000	3.6500	+16.987%	3	247	+91.233%
2026-02-26	3.1200	3.1200	3.1200	3.1200	+4.000%	1	246	+123.718%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-7.692%	3	243	+132.667%
2026-02-24	3.2500	3.2500	3.2500	3.2500	-4.971%	7	243	+114.769%
2026-02-23	3.4200	3.4200	3.4200	3.4200	+3.636%	1	236	+104.094%
2026-02-20	3.5600	3.6000	3.3000	3.3000	-8.333%	60	235	+111.515%
2026-02-19	3.4000	3.6000	3.4000	3.6000	+5.882%	5	275	+93.889%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+9.677%	1	279	+105.294%
2026-02-17	3.7800	3.7800	3.1000	3.1000	-20.513%	4	278	+125.161%
2026-02-12	3.8300	4.1000	3.7800	3.9000	+2.362%	6	275	+78.974%
2026-02-11	3.8100	3.8100	3.8100	3.8100	+15.455%	2	276	+83.202%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+17.021%	2	274	+111.515%
2026-02-09	2.7500	2.8200	2.7500	2.8200	-1.053%	2	276	+147.518%
2026-02-06	2.8500	2.8500	2.8500	2.8500	+23.913%	6	276	+144.912%
2026-02-05	2.7000	2.7000	2.2500	2.3000	-25.566%	9	275	+203.478%
2026-02-04	2.7500	3.1000	2.7500	3.0900	+6.552%	3	270	+125.890%
2026-02-03	2.2800	3.0000	2.1000	2.9000	+9.434%	11	269	+140.690%
2026-01-30	2.8500	2.8500	2.6500	2.6500	-27.397%	10	262	+163.396%
2026-01-28	3.6500	3.6500	3.6500	3.6500	+10.606%	2	252	+91.233%
2026-01-27	3.2000	3.3500	3.1200	3.3000	+13.402%	50	252	+111.515%
2026-01-26	3.0500	3.1000	2.8900	2.9100	+0.692%	54	206	+139.863%
2026-01-23	2.8000	2.8900	2.8000	2.8900	+1.404%	4	164	+141.522%
2026-01-22	3.0500	3.0500	2.8500	2.8500	+5.556%	15	162	+144.912%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+5.882%	3	147	+158.519%
2026-01-20	2.2500	2.5500	2.2500	2.5500	+8.511%	51	144	+173.725%
2026-01-16	2.3500	2.3500	2.3500	2.3500	-0.424%	16	77	+197.021%
2026-01-14	2.0000	2.3600	2.0000	2.3600	+43.030%	4	77	+195.763%
2026-01-09	1.6500	1.6500	1.6500	1.6500	+106.250%	1	76	+323.030%
2025-12-31	0.8500	0.8500	0.8000	0.8000	-15.789%	3	76	+772.500%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-54.106%	1	76	+634.737%
2025-11-26	2.0000	2.0700	2.0000	2.0700	+18.286%	2	75	+237.198%
2025-11-06	1.7500	1.7500	1.7500	1.7500	-33.962%	1	75	+298.857%
2025-10-28	2.6500	2.7000	2.6500	2.6500	-11.667%	7	75	+163.396%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-15.730%	1	71	+132.667%
2025-10-15	3.5600	3.5600	3.5600	3.5600	+20.678%	2	70	+96.067%
2025-10-13	2.9500	2.9500	2.9500	2.9500	+5.357%	36	70	+136.610%
2025-10-09	2.8000	2.8000	2.8000	2.8000	-6.667%	1	34	+149.286%
2025-10-07	3.0100	3.0100	3.0000	3.0000	+44.928%	6	32	+132.667%
2025-09-26	2.0700	2.0700	2.0700	2.0700	-15.510%	10	32	+237.198%
2025-09-25	2.4500	2.4500	2.4500	2.4500	0.000%	3	30	+184.898%
2025-09-24	2.4500	2.4500	2.4000	2.4500	-8.922%	25	30	+184.898%
2025-09-05	2.6900	2.6900	2.6900	2.6900	+63.030%	4	17	+159.480%
2025-08-19	1.6000	1.6800	1.5900	1.6500	+3.774%	18	17	+323.030%
2025-08-14	1.5300	1.5900	1.5300	1.5900	+13.571%	32	19	+338.994%
2025-08-11	1.4000	1.4000	1.4000	1.4000	+2.941%	3	3	+398.571%
2025-08-07	1.2500	1.3600	1.2500	1.3600	0.000%	2	0	+413.235%