Dark

ADM20261218C85
ADM Dec 18 2026 85.00 Call (ADM261218C00085000)
option OPRA

EOD

Sep 21, 2026

5.40-6.897%(-0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.3500	5.4000	5.2000	5.4000	-6.897%	18	418	0.000%
2026-09-18	5.8000	5.8000	5.8000	5.8000	-23.984%	1	403	-6.897%
2026-09-17	6.9000	7.6300	6.9000	7.6300	+27.592%	8	403	-29.227%
2026-09-16	6.6800	6.6800	5.9800	5.9800	-18.639%	6	402	-9.699%
2026-09-15	7.1800	7.3700	7.1800	7.3500	-0.676%	22	398	-26.531%
2026-09-14	7.4800	7.4800	7.4000	7.4000	+4.079%	6	414	-27.027%
2026-09-11	7.5500	7.5700	7.1100	7.1100	-5.828%	19	410	-24.051%
2026-09-10	7.6000	8.3000	7.1100	7.5500	+11.029%	14	414	-28.477%
2026-09-09	6.4500	6.8000	6.4500	6.8000	+16.239%	2	414	-20.588%
2026-09-08	5.9000	5.9000	5.8500	5.8500	-13.462%	38	414	-7.692%
2026-09-02	6.8500	6.8500	6.7600	6.7600	+17.565%	8	386	-20.118%
2026-09-01	4.7000	5.7500	4.7000	5.7500	+45.202%	7	384	-6.087%
2026-08-31	3.9600	3.9600	3.9600	3.9600	-1.000%	1	384	+36.364%
2026-08-28	4.2600	4.2600	4.0000	4.0000	+45.455%	5	384	+35.000%
2026-08-25	2.9000	2.9000	2.7500	2.7500	-10.714%	4	381	+96.364%
2026-08-24	3.2200	3.2200	3.0800	3.0800	-21.026%	3	378	+75.325%
2026-08-21	4.0000	4.0000	3.9000	3.9000	-25.000%	27	375	+38.462%
2026-08-20	5.6700	5.6700	5.2000	5.2000	+6.122%	17	350	+3.846%
2026-08-19	5.0000	5.0000	4.9000	4.9000	-0.609%	5	343	+10.204%
2026-08-18	4.6000	5.0800	4.6000	4.9300	+20.244%	88	340	+9.533%
2026-08-10	4.1000	4.1000	4.1000	4.1000	+40.893%	1	271	+31.707%
2026-08-07	2.9200	2.9200	2.9100	2.9100	-6.129%	12	270	+85.567%
2026-08-06	3.6000	3.6000	3.1000	3.1000	-16.216%	3	263	+74.194%
2026-08-05	3.5500	3.7000	3.5000	3.7000	+4.520%	7	265	+45.946%
2026-08-03	3.5400	3.5400	3.5400	3.5400	-23.043%	1	264	+52.542%
2026-07-31	4.6000	4.6000	4.6000	4.6000	-5.155%	2	264	+17.391%
2026-07-30	4.8500	4.8500	4.8500	4.8500	-21.774%	1	264	+11.340%
2026-07-27	6.6300	6.6300	6.2000	6.2000	-23.457%	7	264	-12.903%
2026-07-24	8.1000	8.1000	8.1000	8.1000	0.000%	8	264	-33.333%
2026-07-23	8.1000	8.1000	8.1000	8.1000	-0.613%	1	264	-33.333%
2026-07-22	8.1000	8.1500	8.1000	8.1500	+0.617%	15	264	-33.742%
2026-07-21	8.5000	8.5000	8.1000	8.1000	+1.250%	10	264	-33.333%
2026-07-20	7.3000	8.0000	7.3000	8.0000	-1.235%	3	267	-32.500%
2026-07-17	7.4000	8.1000	7.3600	8.1000	+28.571%	12	268	-33.333%
2026-07-16	6.3500	6.4200	6.2500	6.3000	+6.780%	30	271	-14.286%
2026-07-15	5.8000	5.9000	5.8000	5.9000	-1.667%	4	242	-8.475%
2026-07-14	6.2000	6.2000	6.0000	6.0000	+1.695%	6	242	-10.000%
2026-07-13	5.2000	5.9000	5.2000	5.9000	+22.917%	14	237	-8.475%
2026-07-09	5.3000	5.3000	4.8000	4.8000	-7.692%	10	229	+12.500%
2026-07-08	5.2000	5.2000	5.2000	5.2000	+33.676%	3	229	+3.846%
2026-07-07	3.8000	3.9000	3.8000	3.8900	-9.112%	6	226	+38.817%
2026-06-29	4.2800	4.2800	4.2800	4.2800	+7.000%	5	223	+26.168%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+29.032%	1	218	+35.000%
2026-06-24	2.8500	3.1000	2.8500	3.1000	-20.103%	5	217	+74.194%
2026-06-23	4.1000	4.1000	3.8800	3.8800	-0.513%	10	217	+39.175%
2026-06-22	3.7000	3.9000	3.7000	3.9000	-29.091%	45	215	+38.462%
2026-06-15	5.4100	5.5600	5.4100	5.5000	-17.169%	3	181	-1.818%
2026-06-11	7.1900	7.1900	6.6400	6.6400	-9.041%	4	180	-18.675%
2026-06-05	7.3000	7.3000	7.3000	7.3000	-15.116%	1	179	-26.027%
2026-06-04	8.5000	8.6000	8.5000	8.6000	-5.077%	6	178	-37.209%
2026-06-03	9.0500	9.1100	9.0400	9.0600	+20.800%	4	178	-40.397%
2026-06-02	7.5000	7.5000	7.5000	7.5000	+29.310%	5	178	-28.000%
2026-05-26	5.8000	5.8000	5.8000	5.8000	+13.725%	1	176	-6.897%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-1.923%	1	176	+5.882%
2026-05-21	5.4000	5.4000	5.2000	5.2000	-3.704%	18	169	+3.846%
2026-05-20	5.8000	5.8000	5.4000	5.4000	-6.897%	7	169	0.000%
2026-05-19	6.4000	6.4000	5.8000	5.8000	-13.433%	4	163	-6.897%
2026-05-18	6.7000	6.7000	6.7000	6.7000	+2.290%	1	163	-19.403%
2026-05-15	6.5500	6.5500	6.5500	6.5500	-12.667%	1	163	-17.557%
2026-05-13	7.2600	7.5000	7.2600	7.5000	+23.558%	3	149	-28.000%
2026-05-12	6.0000	6.0700	6.0000	6.0700	+11.376%	4	146	-11.038%
2026-05-11	5.4500	5.4500	5.4500	5.4500	+13.306%	2	146	-0.917%
2026-05-07	4.8100	4.8100	4.8100	4.8100	-9.245%	5	144	+12.266%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+6.000%	15	144	+1.887%
2026-05-05	5.0000	6.5000	5.0000	5.0000	+6.383%	44	129	+8.000%
2026-05-04	4.6900	4.7000	4.6900	4.7000	+24.668%	69	109	+14.894%
2026-04-29	3.7700	3.7700	3.7700	3.7700	+34.643%	2	40	+43.236%
2026-04-28	2.8000	2.8000	2.8000	2.8000	+11.111%	2	38	+92.857%
2026-04-27	2.5200	2.5200	2.5200	2.5200	-1.946%	1	37	+114.286%
2026-04-22	2.5700	2.5700	2.5700	2.5700	+22.381%	2	36	+110.117%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-23.636%	2	36	+157.143%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-11.576%	1	36	+96.364%
2026-04-09	3.2000	3.2000	3.1100	3.1100	-11.143%	2	35	+73.633%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-8.616%	8	34	+54.286%
2026-04-07	3.8300	3.8300	3.8300	3.8300	-13.348%	2	28	+40.992%
2026-04-02	4.4200	4.4200	4.4200	4.4200	+5.238%	1	27	+22.172%
2026-03-30	4.6000	4.6000	4.2000	4.2000	+16.667%	6	27	+28.571%
2026-03-25	3.6000	3.6000	3.6000	3.6000	+22.867%	1	22	+50.000%
2026-03-24	2.9300	2.9300	2.9300	2.9300	-26.750%	5	21	+84.300%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+1.781%	5	16	+35.000%
2026-03-17	3.9300	3.9300	3.9300	3.9300	-4.146%	1	11	+37.405%
2026-03-13	4.1000	4.1000	4.1000	4.1000	+13.889%	1	10	+31.707%
2026-03-12	3.6000	3.6000	3.6000	3.6000	+87.500%	1	10	+50.000%
2026-03-06	1.9700	1.9700	1.9200	1.9200	-8.571%	2	10	+181.250%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+8.808%	1	8	+157.143%
2026-02-27	1.9300	1.9300	1.9300	1.9300	-8.095%	1	7	+179.793%
2026-02-10	2.1000	2.1000	2.1000	2.1000	+18.644%	1	6	+157.143%
2026-01-22	1.7700	1.7700	1.7700	1.7700	+51.282%	1	5	+205.085%
2026-01-20	1.0500	1.1700	1.0500	1.1700	+112.727%	2	4	+361.538%
2025-12-22	0.5500	0.5500	0.5500	0.5500	-52.174%	1	1	+881.818%
2025-11-21	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+369.565%