Dark

ADM20261218C80
ADM Dec 18 2026 80.00 Call (ADM261218C00080000)
option OPRA

EOD

Sep 18, 2026

8.00-16.753%(-1.61)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.7000	8.7000	8.0000	8.0000	-16.753%	384	733	0.000%
2026-09-16	9.6100	9.6100	9.6100	9.6100	-8.476%	1	361	-16.753%
2026-09-14	10.7500	10.7500	10.5000	10.5000	+5.954%	3	360	-23.810%
2026-09-10	9.9100	9.9100	9.9100	9.9100	+11.599%	1	359	-19.273%
2026-09-08	8.8800	8.8800	8.8800	8.8800	+18.400%	4	360	-9.910%
2026-09-01	7.5000	7.5000	7.5000	7.5000	+22.951%	1	360	+6.667%
2026-08-31	6.5100	6.5100	6.1000	6.1000	-3.175%	10	360	+31.148%
2026-08-28	6.0000	6.3000	6.0000	6.3000	+12.500%	8	351	+26.984%
2026-08-27	5.9000	5.9000	5.6000	5.6000	-9.968%	6	348	+42.857%
2026-08-26	6.2200	6.2200	6.2200	6.2200	+11.071%	4	348	+28.617%
2026-08-25	4.5000	5.6000	4.5000	5.6000	+14.286%	9	344	+42.857%
2026-08-24	5.4800	5.7000	4.9000	4.9000	-39.951%	44	347	+63.265%
2026-08-20	7.8000	8.3000	7.8000	8.1600	+19.648%	13	307	-1.961%
2026-08-19	7.3000	7.3000	6.8200	6.8200	+11.803%	12	309	+17.302%
2026-08-14	6.2000	6.4000	6.1000	6.1000	-4.088%	21	305	+31.148%
2026-08-13	6.3600	6.3600	6.3600	6.3600	+7.614%	1	313	+25.786%
2026-08-12	5.6000	6.0100	5.6000	5.9100	+1.372%	19	312	+35.364%
2026-08-11	5.8300	5.8300	5.8300	5.8300	-8.906%	44	302	+37.221%
2026-08-10	5.8000	6.4000	5.8000	6.4000	+39.130%	15	258	+25.000%
2026-08-07	4.4000	4.8000	4.3000	4.6000	-6.122%	20	262	+73.913%
2026-08-06	5.0400	5.0400	4.9000	4.9000	-13.580%	9	249	+63.265%
2026-08-05	8.0000	8.0000	5.4100	5.6700	-3.898%	29	247	+41.093%
2026-08-04	5.9000	5.9000	5.9000	5.9000	+1.724%	1	230	+35.593%
2026-08-03	5.5500	5.8000	5.5500	5.8000	-8.948%	10	229	+37.931%
2026-07-30	6.3700	6.3700	6.3700	6.3700	-42.405%	1	224	+25.589%
2026-07-24	10.5100	11.0600	10.5100	11.0600	-3.826%	12	223	-27.667%
2026-07-22	11.0500	11.5000	11.0500	11.5000	+11.868%	13	233	-30.435%
2026-07-20	10.2800	10.2800	10.2800	10.2800	-0.194%	6	234	-22.179%
2026-07-17	9.9000	10.3000	9.9000	10.3000	+26.225%	15	228	-22.330%
2026-07-15	8.1600	8.1600	8.1600	8.1600	-1.687%	10	236	-1.961%
2026-07-13	8.3800	8.3800	8.3000	8.3000	+15.278%	9	231	-3.614%
2026-07-10	6.9900	7.2000	6.9900	7.2000	-1.505%	9	224	+11.111%
2026-07-08	7.4000	7.4000	7.3100	7.3100	+23.898%	17	222	+9.439%
2026-07-07	5.6100	5.9000	5.5400	5.9000	+7.273%	15	208	+35.593%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-3.169%	2	203	+45.455%
2026-07-02	5.7400	5.7400	5.6800	5.6800	-7.492%	2	202	+40.845%
2026-06-30	6.1400	6.1400	6.1400	6.1400	+6.783%	2	202	+30.293%
2026-06-26	5.7600	5.7600	5.7500	5.7500	+8.286%	2	202	+39.130%
2026-06-25	4.7000	5.3100	4.7000	5.3100	+32.750%	2	201	+50.659%
2026-06-24	4.2000	4.2000	4.0000	4.0000	-26.606%	3	199	+100.000%
2026-06-22	5.5000	5.5000	5.4100	5.4500	-17.424%	5	198	+46.789%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-12.583%	2	198	+21.212%
2026-06-16	7.5500	7.5500	7.5500	7.5500	-24.500%	5	198	+5.960%
2026-06-10	10.0000	10.0000	10.0000	10.0000	+9.051%	1	193	-20.000%
2026-06-08	9.7200	9.7200	9.1000	9.1700	-4.479%	19	193	-12.759%
2026-06-05	10.2600	10.2600	9.6000	9.6000	-18.298%	5	193	-16.667%
2026-06-03	11.6000	11.7500	11.6000	11.7500	+14.189%	5	193	-31.915%
2026-06-02	10.0000	10.2900	10.0000	10.2900	+6.082%	5	194	-22.255%
2026-06-01	9.7000	9.7000	9.7000	9.7000	+11.494%	1	192	-17.526%
2026-05-29	8.5000	8.7000	8.5000	8.7000	+2.353%	6	192	-8.046%
2026-05-28	8.6500	8.6500	8.5000	8.5000	+10.677%	2	192	-5.882%
2026-05-26	7.6800	7.6800	7.6800	7.6800	+8.936%	3	191	+4.167%
2026-05-20	7.0500	7.0500	7.0500	7.0500	-6.000%	5	194	+13.475%
2026-05-19	7.6500	7.6500	7.3000	7.5000	-13.793%	21	181	+6.667%
2026-05-18	7.7000	8.7000	7.7000	8.7000	-3.333%	11	181	-8.046%
2026-05-14	9.6500	9.6500	9.0000	9.0000	-8.163%	2	181	-11.111%
2026-05-13	8.9000	9.8000	8.9000	9.8000	+7.692%	6	174	-18.367%
2026-05-12	9.0000	9.2900	9.0000	9.1000	+13.750%	5	174	-12.088%
2026-05-11	7.8000	8.2000	7.8000	8.0000	+14.286%	16	174	0.000%
2026-05-08	7.0000	7.0000	7.0000	7.0000	+2.639%	1	172	+14.286%
2026-05-07	6.9000	6.9000	6.7000	6.8200	+4.923%	6	171	+17.302%
2026-05-06	6.5000	6.5000	6.1500	6.5000	-12.162%	13	171	+23.077%
2026-05-05	8.6500	9.0000	6.7000	7.4000	+12.121%	21	175	+8.108%
2026-05-04	5.7500	6.7000	5.7500	6.6000	+20.658%	8	172	+21.212%
2026-05-01	5.6600	5.8000	5.4000	5.4700	-8.833%	10	172	+46.252%
2026-04-30	5.5000	6.0000	5.5000	6.0000	+9.091%	13	172	+33.333%
2026-04-29	5.1500	5.6900	5.1500	5.5000	+14.583%	11	170	+45.455%
2026-04-28	4.1000	4.8000	4.0000	4.8000	+37.143%	20	166	+66.667%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-12.500%	4	153	+128.571%
2026-04-23	3.7000	4.0000	3.7000	4.0000	+14.286%	20	153	+100.000%
2026-04-21	3.5000	3.5000	3.5000	3.5000	+28.205%	2	143	+128.571%
2026-04-17	2.9800	2.9800	2.7300	2.7300	-30.000%	6	141	+193.040%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+4.000%	10	142	+105.128%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-36.548%	10	142	+113.333%
2026-04-01	5.9100	5.9100	5.9100	5.9100	+3.684%	4	142	+35.364%
2026-03-30	5.6000	5.9000	5.6000	5.7000	-5.000%	4	146	+40.351%
2026-03-27	5.6000	6.0000	5.5600	6.0000	+1.695%	5	142	+33.333%
2026-03-26	5.4000	5.9000	5.4000	5.9000	+13.900%	3	137	+35.593%
2026-03-25	5.1800	5.1800	5.1800	5.1800	+29.500%	1	134	+54.440%
2026-03-24	4.0000	4.0000	4.0000	4.0000	+5.263%	27	133	+100.000%
2026-03-23	3.5000	3.8000	3.5000	3.8000	+18.750%	9	107	+110.526%
2026-03-20	3.4500	3.4500	3.2000	3.2000	-25.581%	6	99	+150.000%
2026-03-19	4.5000	4.5800	4.3000	4.3000	-15.686%	18	95	+86.047%
2026-03-18	5.3000	5.7000	5.1000	5.1000	-12.069%	19	82	+56.863%
2026-03-17	6.0000	6.0000	5.8000	5.8000	+16.000%	7	72	+37.931%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-12.281%	1	66	+60.000%
2026-03-12	4.9400	5.7000	4.9400	5.7000	+36.038%	2	65	+40.351%
2026-03-11	4.1000	4.1900	4.1000	4.1900	+6.076%	7	64	+90.931%
2026-03-10	4.0000	4.0000	3.9500	3.9500	+18.263%	2	57	+102.532%
2026-03-09	3.3400	3.3400	3.3400	3.3400	+17.193%	8	56	+139.521%
2026-03-06	2.8500	2.8500	2.8500	2.8500	-3.061%	3	60	+180.702%
2026-02-26	2.9100	2.9400	2.9100	2.9400	+4.255%	4	57	+172.109%
2026-02-25	2.8200	2.8200	2.8200	2.8200	-1.053%	1	55	+183.688%
2026-02-24	2.8500	2.8500	2.8500	2.8500	-10.938%	3	55	+180.702%
2026-02-20	3.2500	3.2500	3.2000	3.2000	+26.482%	9	56	+150.000%
2026-02-09	2.5300	2.5300	2.5300	2.5300	-3.435%	1	49	+216.206%
2026-01-23	2.6200	2.6200	2.6200	2.6200	-5.755%	3	48	+205.344%
2026-01-22	2.7800	2.7800	2.7800	2.7800	+6.923%	6	45	+187.770%
2026-01-21	2.2000	2.6000	2.2000	2.6000	+20.930%	9	39	+207.692%
2026-01-16	2.4500	2.4500	2.1500	2.1500	-14.000%	20	16	+272.093%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+85.185%	1	16	+220.000%
2026-01-08	1.1500	1.3500	1.1500	1.3500	+35.000%	6	15	+492.593%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-39.394%	1	9	+700.000%
2025-12-15	1.6500	1.6500	1.6500	1.6500	+21.324%	1	9	+384.848%
2025-12-11	1.3100	1.3600	1.3100	1.3600	0.000%	8	8	+488.235%