Dark

ADM20260918C85
ADM Sep 18 2026 85.00 Call (ADM260918C00085000)
option OPRA

EOD

Jul 9, 2026

2.35-12.963%(-0.35)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.5500	3.0000	2.3500	2.3500	-12.963%	56	3,729	0.000%
2026-07-08	2.5000	2.8000	2.5000	2.7000	+31.707%	78	3,727	-12.963%
2026-07-07	2.2000	2.2000	1.7500	2.0500	+1.485%	19	3,716	+14.634%
2026-07-06	1.9500	2.0200	1.8500	2.0200	+22.424%	12	3,709	+16.337%
2026-07-02	1.8500	1.8500	1.5500	1.6500	0.000%	72	3,715	+42.424%
2026-07-01	1.7500	1.7500	1.5500	1.6500	-10.811%	13	3,715	+42.424%
2026-06-30	1.8000	2.1000	1.8000	1.8500	-2.632%	188	3,717	+27.027%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-5.000%	5	3,693	+23.684%
2026-06-26	2.0000	2.1500	2.0000	2.0000	+16.279%	18	3,693	+17.500%
2026-06-25	1.6500	1.7500	1.6500	1.7200	+56.364%	38	3,682	+36.628%
2026-06-24	0.9500	1.1000	0.9500	1.1000	-41.489%	2	3,652	+113.636%
2026-06-23	2.0000	2.0000	1.8000	1.8800	+1.622%	20	3,653	+25.000%
2026-06-22	1.7500	1.8500	1.6500	1.8500	+12.121%	121	3,636	+27.027%
2026-06-18	2.0400	2.0400	1.6500	1.6500	-23.256%	30	3,515	+42.424%
2026-06-17	2.3000	2.3000	2.0500	2.1500	-16.667%	18	3,515	+9.302%
2026-06-16	3.0800	3.0800	2.5800	2.5800	-10.417%	55	3,522	-8.915%
2026-06-15	2.7500	2.8800	2.7000	2.8800	-15.294%	10	3,541	-18.403%
2026-06-12	3.8000	3.8000	3.4000	3.4000	-0.875%	12	3,540	-30.882%
2026-06-11	3.7000	3.7000	3.4300	3.4300	-30.000%	3	3,541	-31.487%
2026-06-10	4.2900	5.0900	4.2900	4.9000	+35.734%	9	3,541	-52.041%
2026-06-09	3.6100	3.6100	3.6100	3.6100	-16.047%	1	3,534	-34.903%
2026-06-08	4.2000	4.3000	4.2000	4.3000	-6.725%	5	3,535	-45.349%
2026-06-05	5.3000	5.3000	4.6000	4.6100	-19.123%	33	3,534	-49.024%
2026-06-04	5.9900	6.2000	5.7000	5.7000	-8.360%	18	3,536	-58.772%
2026-06-03	5.7500	6.6000	5.7500	6.2200	+24.400%	26	3,541	-62.219%
2026-06-02	5.6200	5.8000	4.8000	5.0000	-3.846%	79	3,544	-53.000%
2026-06-01	4.0000	5.2300	4.0000	5.2000	+23.810%	13	3,580	-54.808%
2026-05-29	4.2200	4.2200	4.2000	4.2000	+5.263%	16	3,577	-44.048%
2026-05-28	3.7000	4.2000	3.7000	3.9900	+7.258%	55	3,577	-41.103%
2026-05-27	3.2000	3.7200	3.2000	3.7200	+5.085%	28	3,565	-36.828%
2026-05-26	3.5400	3.5400	3.5400	3.5400	+18.000%	1	3,541	-33.616%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,540	-21.667%
2026-05-21	3.4000	3.4000	3.1000	3.1000	-15.989%	4	3,542	-24.194%
2026-05-19	3.7800	3.7800	3.6900	3.6900	-16.892%	20	3,542	-36.314%
2026-05-18	4.4400	4.4400	4.4400	4.4400	+13.846%	2	3,552	-47.072%
2026-05-15	4.1000	4.1000	3.8000	3.9000	-17.722%	18	3,552	-39.744%
2026-05-14	5.0000	5.0000	4.7000	4.7400	-12.868%	25	3,557	-50.422%
2026-05-13	4.4800	5.5000	4.4800	5.4400	+13.333%	16	3,544	-56.801%
2026-05-12	4.1000	4.9400	4.0400	4.8000	+20.907%	45	3,544	-51.042%
2026-05-11	3.5000	4.0200	3.5000	3.9700	+20.669%	294	3,544	-40.806%
2026-05-08	3.0000	3.2900	3.0000	3.2900	+6.129%	1,167	3,576	-28.571%
2026-05-07	3.1000	3.1000	3.0000	3.1000	+3.333%	9	3,059	-24.194%
2026-05-06	3.8000	3.8000	2.6500	3.0000	-21.053%	59	3,057	-21.667%
2026-05-05	2.8000	4.8000	2.8000	3.8000	+26.667%	1,824	3,051	-38.158%
2026-05-04	2.7400	3.0900	2.7400	3.0000	+20.000%	15	1,590	-21.667%
2026-05-01	2.3900	2.5000	2.3900	2.5000	-9.091%	13	1,587	-6.000%
2026-04-30	2.4500	2.7500	2.4500	2.7500	+10.000%	18	1,587	-14.545%
2026-04-29	2.2500	2.5000	2.2500	2.5000	+29.534%	299	1,580	-6.000%
2026-04-28	1.5300	1.9300	1.5300	1.9300	+39.855%	231	1,516	+21.762%
2026-04-27	1.3800	1.3800	1.3500	1.3800	-1.429%	1,139	1,456	+70.290%
2026-04-24	1.4000	1.4000	1.4000	1.4000	-7.285%	10	335	+67.857%
2026-04-23	1.4500	1.5100	1.4500	1.5100	+11.852%	12	334	+55.629%
2026-04-22	1.4000	1.4000	1.3500	1.3500	-6.897%	2	341	+74.074%
2026-04-21	1.3000	1.4500	1.3000	1.4500	+31.818%	11	334	+62.069%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+46.667%	3	334	+113.636%
2026-04-17	0.7500	0.7500	0.7500	0.7500	-37.500%	1	337	+213.333%
2026-04-16	1.1500	1.2600	1.1500	1.2000	+9.091%	14	337	+95.833%
2026-04-15	1.2000	1.2500	1.1000	1.1000	-25.676%	59	347	+113.636%
2026-04-14	1.4500	1.5500	1.4500	1.4800	+9.630%	9	371	+58.784%
2026-04-13	1.8000	1.8000	1.3500	1.3500	-18.182%	13	380	+74.074%
2026-04-10	1.7500	1.7500	1.6500	1.6500	-17.500%	4	388	+42.424%
2026-04-09	2.3000	2.3000	2.0000	2.0000	-16.667%	2	391	+17.500%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-11.111%	2	390	-2.083%
2026-04-02	2.7500	2.9000	2.7000	2.7000	+5.882%	7	385	-12.963%
2026-04-01	2.8800	2.8800	2.5300	2.5500	-0.391%	6	385	-7.843%
2026-03-31	2.9000	3.0500	2.5500	2.5600	-4.478%	26	381	-8.203%
2026-03-30	3.1000	3.1000	2.6300	2.6800	-2.545%	21	365	-12.313%
2026-03-27	3.1000	3.1000	2.7500	2.7500	+3.774%	2	348	-14.545%
2026-03-26	3.0300	3.0300	2.6500	2.6500	+9.504%	25	347	-11.321%
2026-03-25	2.2000	2.4200	2.1700	2.4200	+6.140%	12	343	-2.893%
2026-03-24	2.2000	2.2800	2.2000	2.2800	+44.304%	4	341	+3.070%
2026-03-23	1.4000	1.5800	1.4000	1.5800	+12.857%	14	338	+48.734%
2026-03-20	1.4000	1.4000	1.4000	1.4000	-26.316%	5	324	+67.857%
2026-03-19	1.9600	1.9600	1.8500	1.9000	-28.030%	78	319	+23.684%
2026-03-18	2.6600	2.6600	2.6400	2.6400	-10.508%	73	242	-10.985%
2026-03-17	2.9500	2.9500	2.9500	2.9500	+25.532%	16	186	-20.339%
2026-03-16	2.5000	2.5000	2.3500	2.3500	-11.321%	29	170	0.000%
2026-03-13	2.7000	2.8500	2.6500	2.6500	-6.690%	28	141	-11.321%
2026-03-12	2.2500	3.2000	2.2500	2.8400	+42.000%	23	133	-17.254%
2026-03-11	1.8500	2.0000	1.8500	2.0000	+17.647%	41	119	+17.500%
2026-03-10	1.4000	1.7000	1.4000	1.7000	+41.667%	18	93	+38.235%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-20.000%	1	76	+95.833%
2026-03-02	1.5500	1.5500	1.5000	1.5000	+36.364%	12	75	+56.667%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-15.385%	1	62	+113.636%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-3.704%	10	62	+80.769%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-6.897%	2	52	+74.074%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-6.452%	1	50	+62.069%
2026-02-13	1.4500	1.5500	1.4500	1.5500	-3.125%	24	25	+51.613%
2026-02-11	1.5500	1.6000	1.5500	1.6000	+23.077%	3	25	+46.875%
2026-02-10	1.2500	1.3000	1.2500	1.3000	+52.941%	3	24	+80.769%
2026-02-05	1.0000	1.0000	0.8500	0.8500	-29.167%	2	25	+176.471%
2026-02-04	1.1500	1.2000	1.1500	1.2000	+13.208%	19	24	+95.833%
2026-01-26	0.9500	1.0600	0.9500	1.0600	+6.000%	6	7	+121.698%
2026-01-23	1.0500	1.0500	1.0000	1.0000	-41.176%	3	4	+135.000%
2025-10-27	1.7000	1.7000	1.7000	1.7000	+49.123%	1	2	+38.235%
2025-09-04	1.1200	1.1800	1.1000	1.1400	+10.680%	4	2	+106.140%
2025-09-02	1.0100	1.0300	1.0100	1.0300	-14.167%	2	2	+128.155%
2025-08-28	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+95.833%