Dark

ADM20261218C90
ADM Dec 18 2026 90.00 Call (ADM261218C00090000)
option OPRA

EOD

Sep 18, 2026

3.85-24.510%(-1.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.2200	4.2200	3.8500	3.8500	-24.510%	4	1,140	0.000%
2026-09-17	4.4400	5.1000	4.4400	5.1000	+15.124%	16	1,136	-24.510%
2026-09-16	4.4300	4.4300	4.4300	4.4300	-1.556%	1	1,131	-13.093%
2026-09-14	4.5000	4.5000	4.5000	4.5000	-15.888%	203	1,130	-14.444%
2026-09-11	5.1000	5.3500	5.1000	5.3500	+5.941%	3	1,173	-28.037%
2026-09-10	4.9600	5.0500	4.9600	5.0500	+11.726%	7	1,176	-23.762%
2026-09-09	4.6500	4.6700	4.4800	4.5200	+15.897%	5	1,178	-14.823%
2026-09-08	5.0000	5.0000	3.9000	3.9000	0.000%	3	1,177	-1.282%
2026-09-04	3.9000	3.9000	3.9000	3.9000	+2.362%	1	1,175	-1.282%
2026-09-03	3.8500	3.8500	3.8100	3.8100	-16.993%	2	1,175	+1.050%
2026-09-02	4.6100	4.6100	4.5900	4.5900	+25.068%	2	1,173	-16.122%
2026-09-01	3.6000	3.6700	3.6000	3.6700	+30.605%	3	1,172	+4.905%
2026-08-31	2.4000	2.8100	2.4000	2.8100	-1.404%	3	1,172	+37.011%
2026-08-28	2.4000	2.8500	2.4000	2.8500	+23.913%	12	1,171	+35.088%
2026-08-27	2.3000	2.3000	2.3000	2.3000	0.000%	6	1,166	+67.391%
2026-08-26	2.6000	2.6000	2.3000	2.3000	+4.545%	13	1,160	+67.391%
2026-08-25	1.7700	2.2000	1.7000	2.2000	+15.789%	12	1,158	+75.000%
2026-08-24	2.1000	2.1000	1.9000	1.9000	-19.149%	3	1,154	+102.632%
2026-08-21	3.6000	3.6000	2.3500	2.3500	-29.217%	11	1,152	+63.830%
2026-08-20	3.6000	3.7000	3.3200	3.3200	+22.963%	7	1,155	+15.964%
2026-08-19	3.2000	3.2000	2.7000	2.7000	-10.000%	8	1,154	+42.593%
2026-08-18	3.0000	3.0000	3.0000	3.0000	+13.208%	1	1,153	+28.333%
2026-08-17	2.6500	2.6500	2.6500	2.6500	+3.922%	3	1,154	+45.283%
2026-08-14	2.5500	2.5500	2.5500	2.5500	+4.938%	1	1,154	+50.980%
2026-08-12	2.4300	2.4300	2.4300	2.4300	-2.800%	1	1,153	+58.436%
2026-08-11	2.5000	2.5900	2.5000	2.5000	-3.846%	13	1,152	+54.000%
2026-08-10	1.6500	2.6000	1.6500	2.6000	+40.541%	29	1,151	+48.077%
2026-08-07	1.8500	1.8500	1.8500	1.8500	-6.566%	5	1,142	+108.108%
2026-08-06	2.2000	2.2000	1.9800	1.9800	-17.155%	2	1,142	+94.444%
2026-08-05	3.6000	3.6000	2.3900	2.3900	-2.449%	3	1,141	+61.088%
2026-08-03	2.5400	2.5400	2.4000	2.4500	-18.333%	10	1,141	+57.143%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-47.368%	2	1,146	+28.333%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-3.226%	7	1,146	-32.456%
2026-07-23	6.1500	6.1500	5.8900	5.8900	-5.457%	36	1,139	-34.635%
2026-07-22	5.9100	6.2300	5.9100	6.2300	+13.273%	2	1,140	-38.202%
2026-07-21	6.0000	6.3200	5.5000	5.5000	+1.103%	4	1,140	-30.000%
2026-07-20	5.4400	5.4400	5.4400	5.4400	-3.030%	1	1,140	-29.228%
2026-07-17	4.8700	5.6900	4.8700	5.6100	+37.838%	55	1,141	-31.373%
2026-07-13	3.9200	4.0700	3.9200	4.0700	+16.286%	3	1,124	-5.405%
2026-07-09	3.8000	3.8000	3.5000	3.5000	-1.408%	6	1,125	+10.000%
2026-07-08	3.2000	3.5600	3.2000	3.5500	+34.470%	10	1,125	+8.451%
2026-07-07	2.7400	2.7400	2.6400	2.6400	+5.600%	6	1,118	+45.833%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-9.091%	1	1,113	+54.000%
2026-06-25	2.4000	2.7500	2.4000	2.7500	+41.026%	12	1,113	+40.000%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-30.357%	1	1,106	+97.436%
2026-06-23	2.9000	2.9000	2.8000	2.8000	+3.704%	29	1,106	+37.500%
2026-06-22	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1,107	+42.593%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-20.513%	2	1,108	+24.194%
2026-06-15	3.8300	3.9000	3.8300	3.9000	-11.364%	3	1,106	-1.282%
2026-06-12	4.4000	4.4000	4.4000	4.4000	-38.028%	3	1,107	-12.500%
2026-06-03	7.1000	7.1000	7.1000	7.1000	+26.786%	1	1,105	-45.775%
2026-06-02	6.0000	6.4000	5.6000	5.6000	+0.901%	6	1,105	-31.250%
2026-06-01	5.6100	5.6100	5.5500	5.5500	+23.333%	2	1,105	-30.631%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-4.863%	1	1,105	-14.444%
2026-05-28	4.7000	4.7300	4.3000	4.7300	+0.638%	11	1,104	-18.605%
2026-05-27	3.9000	4.7000	3.9000	4.7000	+20.513%	19	1,101	-18.085%
2026-05-22	3.8000	3.9000	3.8000	3.9000	0.000%	6	1,104	-1.282%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-9.302%	1,499	1,577	-1.282%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,577	-10.465%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-11.817%	3	1,577	-23.000%
2026-05-13	5.6700	5.6700	5.6700	5.6700	+13.400%	1	1,577	-32.099%
2026-05-12	4.8000	5.0000	4.8000	5.0000	+11.359%	59	1,527	-23.000%
2026-05-07	4.4900	4.4900	4.4900	4.4900	-2.814%	1	1,527	-14.254%
2026-05-05	3.3500	4.7000	3.3500	4.6200	+32.000%	23	1,526	-16.667%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+20.690%	1	1,527	+10.000%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-3.333%	2	1,529	+32.759%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+7.143%	250	1,529	+28.333%
2026-04-29	2.5000	2.9000	2.5000	2.8000	+16.667%	25	1,529	+37.500%
2026-04-28	2.2000	2.4000	2.2000	2.4000	+41.176%	5	1,538	+60.417%
2026-04-24	1.7000	1.7000	1.7000	1.7000	-3.409%	1	1,543	+126.471%
2026-04-23	1.7500	1.7600	1.7500	1.7600	+3.529%	6	1,544	+118.750%
2026-04-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	1,543	+126.471%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+36.000%	6	1,536	+126.471%
2026-04-17	1.3000	1.3000	1.2500	1.2500	-13.793%	11	1,536	+208.000%
2026-04-15	1.5400	1.5400	1.4500	1.4500	-34.091%	9	1,526	+165.517%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-13.725%	35	1,523	+75.000%
2026-04-08	2.2700	2.5500	2.2700	2.5500	-8.929%	6	1,558	+50.980%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-15.152%	2	1,552	+37.500%
2026-03-30	3.3000	3.5000	3.3000	3.3000	0.000%	3	1,554	+16.667%
2026-03-27	3.2800	3.3000	3.2000	3.3000	+26.923%	5	1,552	+16.667%
2026-03-26	3.1000	3.1000	2.6000	2.6000	0.000%	18	1,548	+48.077%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+4.000%	1	1,548	+48.077%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+31.579%	1	1,548	+54.000%
2026-03-23	1.9500	1.9500	1.9000	1.9000	+2.703%	17	1,548	+102.632%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-19.565%	10	1,564	+108.108%
2026-03-19	2.3000	2.3000	2.3000	2.3000	-16.364%	30	1,556	+67.391%
2026-03-17	2.7500	2.7500	2.7500	2.7500	-5.822%	1	1,586	+40.000%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-10.154%	2	1,587	+31.849%
2026-03-12	2.7500	3.6000	2.7500	3.2500	+160.000%	1,637	1,587	+18.462%
2026-01-27	1.2500	1.2500	1.2500	1.2500	+25.000%	1	11	+208.000%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+7.527%	1	10	+285.000%
2026-01-20	1.0300	1.0300	0.9300	0.9300	+32.857%	8	9	+313.978%
2025-11-24	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+450.000%