Dark

ADM20260918C80
ADM Sep 18 2026 80.00 Call (ADM260918C00080000)
option OPRA

EOD

Jul 9, 2026

4.25-11.458%(-0.55)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.7000	5.0400	4.2500	4.2500	-11.458%	41	1,976	0.000%
2026-07-08	4.6500	4.9000	4.3000	4.8000	+27.321%	103	1,968	-11.458%
2026-07-07	3.4500	3.9000	3.3400	3.7700	+4.722%	82	1,968	+12.732%
2026-07-06	3.5000	3.6000	3.4000	3.6000	+16.129%	47	1,987	+18.056%
2026-07-02	3.2600	3.2600	3.0000	3.1000	0.000%	9	1,981	+37.097%
2026-07-01	2.8200	3.1000	2.8200	3.1000	-0.322%	16	1,981	+37.097%
2026-06-30	3.4000	3.5000	3.1100	3.1100	-13.611%	4	1,975	+36.656%
2026-06-26	3.9000	3.9000	3.6000	3.6000	+14.650%	76	1,978	+18.056%
2026-06-25	2.8500	3.1400	2.8000	3.1400	+24.111%	80	1,959	+35.350%
2026-06-24	2.2400	2.5300	1.7500	2.5300	-27.714%	402	1,941	+67.984%
2026-06-23	3.5500	3.5500	3.3000	3.5000	+9.375%	20	1,927	+21.429%
2026-06-22	3.0000	3.2000	3.0000	3.2000	+2.564%	17	1,925	+32.813%
2026-06-18	3.7000	3.7000	2.8400	3.1200	-17.021%	18	1,907	+36.218%
2026-06-17	3.6000	3.8500	3.5200	3.7600	-14.545%	9	1,907	+13.032%
2026-06-16	4.6500	4.6500	4.4000	4.4000	-19.266%	33	1,908	-3.409%
2026-06-12	5.3100	5.7000	5.3100	5.4500	+1.113%	17	1,880	-22.018%
2026-06-11	6.8500	6.8500	5.2900	5.3900	-21.997%	31	1,880	-21.150%
2026-06-10	6.9100	6.9100	6.9100	6.9100	+14.975%	5	1,866	-38.495%
2026-06-09	5.6100	6.0100	5.6100	6.0100	-7.538%	3	1,866	-29.285%
2026-06-08	7.0100	7.0100	6.3500	6.5000	-5.109%	37	1,866	-34.615%
2026-06-05	7.4000	7.4000	6.8500	6.8500	-14.907%	3	1,858	-37.956%
2026-06-04	8.0500	8.0500	8.0500	8.0500	-15.263%	2	1,858	-47.205%
2026-06-03	9.1000	9.5000	9.1000	9.5000	+20.253%	13	1,856	-55.263%
2026-06-02	7.9000	7.9000	7.9000	7.9000	+2.731%	1	1,856	-46.203%
2026-06-01	5.4000	7.6900	5.4000	7.6900	+21.485%	32	1,856	-44.733%
2026-05-29	6.1000	6.3300	6.1000	6.3300	+0.476%	5	1,856	-32.859%
2026-05-28	6.3000	6.4000	6.3000	6.3000	0.000%	26	1,856	-32.540%
2026-05-27	5.3400	6.3000	5.3400	6.3000	+17.100%	290	1,868	-32.540%
2026-05-26	5.7000	5.7000	5.3000	5.3800	+5.490%	34	1,886	-21.004%
2026-05-22	4.8000	5.1200	4.8000	5.1000	+5.155%	24	1,888	-16.667%
2026-05-21	4.8500	4.8500	4.8500	4.8500	-3.770%	1	1,888	-12.371%
2026-05-20	5.2800	5.2800	5.0000	5.0400	-8.364%	9	1,888	-15.675%
2026-05-19	5.6800	5.7000	5.1600	5.5000	-17.910%	33	1,894	-22.727%
2026-05-18	5.7000	6.7000	5.7000	6.7000	+11.667%	22	1,894	-36.567%
2026-05-15	6.8700	6.8700	5.8800	6.0000	-13.043%	41	1,894	-29.167%
2026-05-14	8.0000	8.0000	6.7300	6.9000	-12.102%	102	1,892	-38.406%
2026-05-13	7.3000	8.0900	7.3000	7.8500	+7.534%	56	1,906	-45.860%
2026-05-12	6.3000	7.3000	6.0000	7.3000	+24.361%	75	1,906	-41.781%
2026-05-11	5.3000	6.0300	5.2000	5.8700	+17.400%	755	1,906	-27.598%
2026-05-08	4.8000	5.0000	4.7000	5.0000	+4.603%	118	1,216	-15.000%
2026-05-07	5.3000	5.3000	4.5000	4.7800	-2.449%	53	1,312	-11.088%
2026-05-06	5.8000	5.8000	4.2000	4.9000	-4.854%	162	1,279	-13.265%
2026-05-05	5.0000	7.1200	4.7000	5.1500	+10.753%	117	1,323	-17.476%
2026-05-04	4.0000	4.8700	4.0000	4.6500	+22.368%	568	1,313	-8.602%
2026-05-01	3.9200	4.0000	3.7700	3.8000	+2.703%	246	1,065	+11.842%
2026-04-30	3.8500	4.3000	3.7000	3.7000	-2.632%	364	1,065	+14.865%
2026-04-29	3.6500	4.0500	3.6500	3.8000	+26.667%	326	889	+11.842%
2026-04-28	2.6500	3.0000	2.6100	3.0000	+30.435%	29	647	+41.667%
2026-04-27	2.2000	2.4500	2.2000	2.3000	0.000%	63	631	+84.783%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+1.322%	1	688	+84.783%
2026-04-23	2.2700	2.2700	2.2700	2.2700	-3.404%	2	688	+87.225%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+6.818%	55	688	+80.851%
2026-04-21	2.1500	2.2000	2.1300	2.2000	+29.412%	17	684	+93.182%
2026-04-20	1.7900	1.8500	1.7000	1.7000	+8.280%	17	684	+150.000%
2026-04-17	1.5300	1.6000	1.4000	1.5700	-19.898%	68	679	+170.701%
2026-04-16	1.7900	1.9800	1.7900	1.9600	+4.813%	58	692	+116.837%
2026-04-15	2.0000	2.0000	1.7600	1.8700	-22.083%	13	649	+127.273%
2026-04-14	2.3000	2.4000	2.3000	2.4000	-5.138%	5	649	+77.083%
2026-04-13	2.7500	2.7500	2.5300	2.5300	+1.200%	3	649	+67.984%
2026-04-10	2.7500	2.7500	2.5000	2.5000	-19.355%	120	649	+70.000%
2026-04-09	3.1000	3.2000	3.1000	3.1000	+3.333%	7	765	+37.097%
2026-04-08	3.0000	3.0000	2.6000	3.0000	-14.286%	10	763	+41.667%
2026-04-07	4.0000	4.0000	3.5000	3.5000	-12.500%	31	763	+21.429%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-13.043%	3	738	+6.250%
2026-04-02	4.0000	4.6000	4.0000	4.6000	+17.347%	48	698	-7.609%
2026-04-01	4.4000	4.4000	3.8000	3.9200	-8.837%	76	698	+8.418%
2026-03-31	4.3000	4.5000	4.3000	4.3000	+7.500%	22	667	-1.163%
2026-03-30	4.3000	4.7000	4.0000	4.0000	-13.043%	76	656	+6.250%
2026-03-27	4.0600	4.6000	4.0600	4.6000	+12.195%	5	620	-7.609%
2026-03-26	3.5500	4.5000	3.5500	4.1000	+13.889%	75	621	+3.659%
2026-03-25	3.5000	3.6000	3.5000	3.6000	0.000%	19	588	+18.056%
2026-03-24	3.1000	3.6000	3.1000	3.6000	+56.522%	33	569	+18.056%
2026-03-23	2.4000	2.4000	2.3000	2.3000	+15.000%	8	550	+84.783%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-33.333%	158	550	+112.500%
2026-03-19	3.0000	3.2000	2.8300	3.0000	-23.077%	163	494	+41.667%
2026-03-18	3.9000	3.9500	3.8400	3.9000	-4.878%	40	541	+8.974%
2026-03-17	3.8500	4.4000	3.8500	4.1000	+13.889%	16	527	+3.659%
2026-03-16	3.8000	3.9000	3.6000	3.6000	-12.195%	11	512	+18.056%
2026-03-13	4.9000	4.9000	4.1000	4.1000	-8.889%	52	501	+3.659%
2026-03-12	3.3700	4.5300	3.3700	4.5000	+45.161%	26	450	-5.556%
2026-03-11	3.1400	3.1400	3.1000	3.1000	+34.783%	90	430	+37.097%
2026-03-10	2.3000	2.3000	2.3000	2.3000	+15.000%	3	348	+84.783%
2026-03-09	2.2000	2.2000	2.0000	2.0000	+2.564%	55	345	+112.500%
2026-03-06	1.8000	1.9500	1.8000	1.9500	+2.632%	9	291	+117.949%
2026-03-04	1.9000	1.9000	1.9000	1.9000	-20.833%	1	284	+123.684%
2026-03-02	2.3000	2.4000	2.3000	2.4000	+26.316%	4	284	+77.083%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	284	+123.684%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-6.977%	11	284	+112.500%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+7.500%	1	284	+97.674%
2026-02-17	2.0000	2.0000	2.0000	2.0000	-14.894%	1	284	+112.500%
2026-02-13	2.3500	2.4000	2.3500	2.3500	-6.000%	4	284	+80.851%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+11.111%	1	284	+70.000%
2026-02-10	2.2000	2.2500	2.1000	2.2500	+36.364%	127	283	+88.889%
2026-02-09	1.7300	1.7300	1.6500	1.6500	+3.125%	12	159	+157.576%
2026-02-06	1.7000	1.7000	1.6000	1.6000	+14.286%	6	158	+165.625%
2026-02-05	1.7500	1.7500	1.4000	1.4000	-28.205%	5	156	+203.571%
2026-02-04	2.0000	2.0000	1.9500	1.9500	-9.302%	3	152	+117.949%
2026-02-03	1.8000	2.1500	1.6000	2.1500	+4.369%	100	152	+97.674%
2026-02-02	2.0600	2.0600	2.0600	2.0600	-6.364%	1	67	+106.311%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+10.000%	1	67	+93.182%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+14.286%	1	67	+112.500%
2026-01-26	2.0100	2.0100	1.7500	1.7500	0.000%	6	66	+142.857%
2026-01-23	1.8000	1.8000	1.7500	1.7500	+34.615%	3	63	+142.857%
2026-01-20	1.5000	1.5000	1.3000	1.3000	-19.753%	5	63	+226.923%
2026-01-16	1.6200	1.6200	1.6200	1.6200	-10.000%	1	65	+162.346%
2026-01-15	1.5500	1.8000	1.5500	1.8000	+100.000%	24	65	+136.111%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+125.000%	1	51	+372.222%
2026-01-08	0.4000	0.4000	0.4000	0.4000	-9.091%	1	51	+962.500%
2025-12-26	0.4400	0.4400	0.4400	0.4400	-76.842%	1	51	+865.909%
2025-10-23	1.9500	1.9500	1.9000	1.9000	-17.391%	46	51	+123.684%
2025-10-17	2.2000	2.3000	2.2000	2.3000	+81.102%	11	21	+84.783%
2025-10-02	1.2700	1.2700	1.2700	1.2700	-25.731%	2	10	+234.646%
2025-09-04	1.6300	1.7100	1.6300	1.7100	+1.183%	2	8	+148.538%
2025-08-29	1.6000	1.6900	1.6000	1.6900	-0.588%	4	8	+151.479%
2025-08-22	1.7000	1.7000	1.7000	1.7000	+18.881%	1	8	+150.000%
2025-08-21	1.4300	1.4300	1.4300	1.4300	+5.926%	1	7	+197.203%
2025-08-20	1.3500	1.3500	1.3500	1.3500	+28.571%	1	6	+214.815%
2025-08-14	1.0500	1.0500	1.0500	1.0500	+10.526%	5	5	+304.762%
2025-07-23	0.9500	0.9500	0.9500	0.9500	0.000%	4	4	+347.368%