Dark

ADM20260918C77.5
ADM Sep 18 2026 77.50 Call (ADM260918C00077500)
option OPRA

EOD

Jul 9, 2026

5.51-10.407%(-0.64)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	6.4000	6.4000	5.5100	5.5100	-10.407%	23	926	0.000%
2026-07-08	6.0700	6.3000	5.8000	6.1500	+26.283%	116	927	-10.407%
2026-07-07	5.0600	5.0600	4.3000	4.8700	+1.458%	52	930	+13.142%
2026-07-06	4.2000	4.8000	4.2000	4.8000	+14.286%	7	903	+14.792%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+2.439%	2	896	+31.190%
2026-07-01	4.1000	4.1000	4.1000	4.1000	-6.818%	13	896	+34.390%
2026-06-26	5.1000	5.1000	4.4000	4.4000	+1.617%	7	896	+25.227%
2026-06-25	3.9800	4.3300	3.7000	4.3300	+31.212%	20	897	+27.252%
2026-06-24	2.6500	3.3000	2.6500	3.3000	-26.667%	156	897	+66.970%
2026-06-23	4.5000	4.6000	4.3000	4.5000	-2.174%	105	943	+22.444%
2026-06-22	3.8000	4.6000	3.8000	4.6000	+12.195%	42	934	+19.783%
2026-06-18	4.3000	4.3500	3.9300	4.1000	-2.381%	405	754	+34.390%
2026-06-17	4.2000	4.2000	4.2000	4.2000	-27.586%	2	754	+31.190%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-13.433%	3	756	-5.000%
2026-06-12	6.5600	6.7000	6.5600	6.7000	-5.634%	4	759	-17.761%
2026-06-11	7.3000	7.3000	7.1000	7.1000	-19.134%	5	760	-22.394%
2026-06-10	8.8000	8.8000	8.7800	8.7800	-12.200%	3	762	-37.244%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-3.846%	1	760	-44.900%
2026-06-03	10.0000	10.9000	10.0000	10.4000	+19.540%	10	761	-47.019%
2026-06-02	9.2000	9.2000	8.7000	8.7000	-4.501%	12	766	-36.667%
2026-06-01	8.6400	9.1100	8.6400	9.1100	+17.548%	11	776	-39.517%
2026-05-28	7.1000	7.8300	7.1000	7.7500	+1.307%	23	787	-28.903%
2026-05-27	7.6500	7.6500	7.6500	7.6500	+17.692%	7	786	-27.974%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+8.333%	2	786	-15.231%
2026-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	1	786	-8.167%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-8.397%	4	785	-8.167%
2026-05-19	6.6000	6.6000	6.5000	6.5500	-9.655%	5	786	-15.878%
2026-05-18	7.2500	7.2500	7.2500	7.2500	-3.333%	1	786	-24.000%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-11.765%	1	786	-26.533%
2026-05-14	9.0000	9.0000	8.4000	8.5000	-9.671%	17	786	-35.176%
2026-05-13	8.0000	9.4100	8.0000	9.4100	+27.162%	7	783	-41.445%
2026-05-12	7.5000	7.5000	7.4000	7.4000	+3.641%	4	783	-25.541%
2026-05-11	6.6000	7.2000	6.3500	7.1400	+20.608%	35	783	-22.829%
2026-05-08	5.9200	5.9200	5.9200	5.9200	-2.149%	1	752	-6.926%
2026-05-07	5.7000	6.1200	5.7000	6.0500	-1.945%	12	752	-8.926%
2026-05-06	6.6000	6.6000	5.4200	6.1700	-7.910%	16	749	-10.697%
2026-05-05	7.5000	7.5000	5.8000	6.7000	+19.643%	8	742	-17.761%
2026-05-04	5.4000	5.8000	5.3000	5.6000	+16.424%	69	742	-1.607%
2026-05-01	4.8700	4.8700	4.8100	4.8100	-1.837%	7	747	+14.553%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+4.925%	4	747	+12.449%
2026-04-29	4.7100	4.7100	4.6700	4.6700	+22.251%	13	743	+17.987%
2026-04-28	3.2900	3.8200	3.2900	3.8200	+34.035%	10	732	+44.241%
2026-04-27	2.9000	2.9000	2.8500	2.8500	-5.000%	19	727	+93.333%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+5.263%	5	710	+83.667%
2026-04-22	2.9200	2.9200	2.8500	2.8500	-7.468%	4	706	+93.333%
2026-04-21	3.0800	3.0800	3.0800	3.0800	+31.064%	7	699	+78.896%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+20.513%	1	699	+134.468%
2026-04-17	2.0000	2.0000	1.9500	1.9500	-20.408%	10	699	+182.564%
2026-04-16	2.3000	2.4500	2.3000	2.4500	+11.364%	6	699	+124.898%
2026-04-15	2.4500	2.4500	2.2000	2.2000	-20.578%	15	700	+150.455%
2026-04-14	3.2000	3.2000	2.7700	2.7700	-13.438%	231	700	+98.917%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-8.571%	1	637	+72.188%
2026-04-10	3.8000	3.8000	3.5000	3.5000	+2.941%	2	637	+57.429%
2026-04-09	4.0000	4.0000	3.4000	3.4000	-5.556%	18	638	+62.059%
2026-04-08	3.3000	3.6000	2.9600	3.6000	-16.279%	25	623	+53.056%
2026-04-07	5.1000	5.1000	4.3000	4.3000	-12.245%	141	629	+28.140%
2026-04-06	5.1000	5.1000	4.8400	4.9000	-9.259%	21	497	+12.449%
2026-04-02	5.1000	5.4000	5.0000	5.4000	+14.894%	26	462	+2.037%
2026-04-01	5.3000	5.3000	4.7000	4.7000	0.000%	49	462	+17.234%
2026-03-31	5.1200	5.3000	4.7000	4.7000	-6.000%	105	433	+17.234%
2026-03-30	5.7000	5.7000	4.9900	5.0000	-2.913%	90	379	+10.200%
2026-03-27	5.5500	5.5500	5.1500	5.1500	+5.102%	2	298	+6.990%
2026-03-26	4.6000	5.4000	4.6000	4.9000	+13.953%	21	300	+12.449%
2026-03-25	4.3000	4.3000	4.2000	4.3000	0.000%	14	283	+28.140%
2026-03-24	3.0000	4.3000	3.0000	4.3000	+39.159%	24	272	+28.140%
2026-03-23	2.7500	3.0900	2.6500	3.0900	+28.750%	9	260	+78.317%
2026-03-20	2.4000	2.4000	2.4000	2.4000	-35.135%	1	256	+129.583%
2026-03-19	3.9000	4.0000	3.6000	3.7000	-22.756%	146	257	+48.919%
2026-03-18	4.8000	4.8000	4.7900	4.7900	+8.864%	3	163	+15.031%
2026-03-17	4.4000	4.4000	4.4000	4.4000	+3.529%	2	162	+25.227%
2026-03-16	4.5400	4.7000	4.2000	4.2500	-16.667%	30	160	+29.647%
2026-03-13	5.3000	5.3000	5.1000	5.1000	+2.000%	42	133	+8.039%
2026-03-12	4.1000	5.3800	4.1000	5.0000	+38.889%	28	91	+10.200%
2026-03-11	3.3000	3.6000	3.3000	3.6000	+44.000%	4	78	+53.056%
2026-03-09	2.6000	2.6000	2.5000	2.5000	+2.041%	11	75	+120.400%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-12.500%	6	64	+124.898%
2026-03-03	2.8000	2.8500	2.8000	2.8000	+14.286%	28	58	+96.786%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-3.922%	6	55	+124.898%
2026-02-23	2.5500	2.5500	2.5500	2.5500	-10.526%	6	49	+116.078%
2026-02-20	2.9000	2.9000	2.8500	2.8500	+5.556%	5	44	+93.333%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-10.000%	1	39	+104.074%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+17.647%	26	38	+83.667%
2026-02-17	2.6500	2.6500	2.5000	2.5500	-17.742%	7	30	+116.078%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+21.569%	1	23	+77.742%
2026-02-10	2.5500	2.5500	2.5500	2.5500	+10.870%	2	22	+116.078%
2026-02-09	2.2500	2.3000	2.2500	2.3000	+4.545%	5	24	+139.565%
2026-02-06	2.2000	2.2000	2.2000	2.2000	+22.222%	4	19	+150.455%
2026-02-05	2.2000	2.2000	1.8000	1.8000	-28.000%	15	15	+206.111%
2026-02-03	2.3000	2.5000	2.3000	2.5000	0.000%	2	2	+120.400%