Dark

ADM20270115C100
ADM Jan 15 2027 100.00 Call (ADM270115C00100000)
option OPRA

EOD

Sep 21, 2026

1.70-19.048%(-0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.7000	1.7000	1.7000	1.7000	-19.048%	15	849	0.000%
2026-09-18	2.1000	2.1000	2.1000	2.1000	-22.222%	2	834	-19.048%
2026-09-17	2.1500	2.7000	2.1500	2.7000	+0.372%	19	832	-37.037%
2026-09-15	2.6700	2.6900	2.6500	2.6900	+5.490%	14	827	-36.803%
2026-09-11	2.5800	2.5800	2.5500	2.5500	-7.609%	82	817	-33.333%
2026-09-10	2.9700	2.9700	2.6200	2.7600	+9.524%	80	817	-38.406%
2026-09-09	2.3500	2.5500	2.3500	2.5200	+0.800%	172	827	-32.540%
2026-09-08	2.5000	2.5000	2.5000	2.5000	+25.000%	1	679	-32.000%
2026-09-04	2.0000	2.0000	2.0000	2.0000	-2.439%	3	675	-15.000%
2026-09-03	2.0300	2.0500	2.0300	2.0500	-13.502%	12	675	-17.073%
2026-09-02	2.3500	2.4300	2.3000	2.3700	+10.233%	17	665	-28.270%
2026-09-01	1.7000	2.1500	1.7000	2.1500	+72.000%	10	667	-20.930%
2026-08-31	1.5200	1.5200	1.2500	1.2500	-11.972%	76	659	+36.000%
2026-08-28	1.2500	1.4200	1.2500	1.4200	+21.368%	86	656	+19.718%
2026-08-25	1.0000	1.1700	1.0000	1.1700	+11.429%	12	651	+45.299%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-46.154%	3	651	+61.905%
2026-08-20	1.7500	1.9500	1.7500	1.9500	+41.304%	3	648	-12.821%
2026-08-19	1.7000	1.7000	1.3800	1.3800	-10.968%	8	647	+23.188%
2026-08-18	1.5500	1.5500	1.5500	1.5500	+1.974%	1	649	+9.677%
2026-08-17	1.4900	1.5200	1.4900	1.5200	+21.600%	2	648	+11.842%
2026-08-14	1.4500	1.4500	1.2500	1.2500	-7.407%	5	648	+36.000%
2026-08-13	1.3500	1.3500	1.3500	1.3500	0.000%	4	652	+25.926%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+2.273%	11	648	+25.926%
2026-08-05	2.0100	2.0100	1.3200	1.3200	-8.966%	4	648	+28.788%
2026-08-04	1.4500	1.4500	1.4500	1.4500	+7.407%	1	648	+17.241%
2026-08-03	1.3500	1.3500	1.3500	1.3500	-30.769%	1	647	+25.926%
2026-07-30	1.9500	1.9500	1.9500	1.9500	-9.302%	4	647	-12.821%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-2.273%	13	643	-20.930%
2026-07-28	2.2000	2.2000	2.2000	2.2000	-8.333%	6	630	-22.727%
2026-07-27	2.4000	2.5000	2.4000	2.4000	-29.412%	107	624	-29.167%
2026-07-24	3.3000	3.4000	3.3000	3.4000	-6.849%	3	566	-50.000%
2026-07-22	3.5500	3.6500	3.3500	3.6500	+8.955%	5	567	-53.425%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+4.688%	1	567	-49.254%
2026-07-20	3.2700	3.2700	3.2000	3.2000	-1.538%	3	568	-46.875%
2026-07-17	3.0000	3.2500	3.0000	3.2500	+30.000%	7	568	-47.692%
2026-07-13	2.5000	2.5000	2.5000	2.5000	+23.762%	2	567	-32.000%
2026-07-10	2.0500	2.0500	2.0100	2.0200	-4.717%	15	565	-15.842%
2026-07-08	2.0200	2.1200	2.0200	2.1200	+26.190%	2	551	-19.811%
2026-07-06	1.6800	1.6800	1.6800	1.6800	+15.862%	1	551	+1.190%
2026-07-01	1.4000	1.4500	1.4000	1.4500	-15.698%	41	551	+17.241%
2026-06-29	1.7200	1.7200	1.7200	1.7200	+49.565%	1	584	-1.163%
2026-06-24	1.3500	1.3700	1.0500	1.1500	-30.303%	32	584	+47.826%
2026-06-18	1.8500	1.8500	1.6500	1.6500	-17.085%	2	596	+3.030%
2026-06-17	2.0300	2.0300	1.9900	1.9900	-24.906%	3	596	-14.573%
2026-06-11	3.1000	3.1000	2.6500	2.6500	-26.389%	21	596	-35.849%
2026-06-05	3.9000	3.9000	3.6000	3.6000	-15.294%	3	602	-52.778%
2026-06-04	4.0200	4.5000	4.0200	4.2500	-8.798%	31	600	-60.000%
2026-06-03	3.9300	4.7000	3.9300	4.6600	+25.946%	5	580	-63.519%
2026-06-02	3.7000	3.8100	3.6000	3.7000	0.000%	74	581	-54.054%
2026-06-01	3.6000	3.7000	3.5000	3.7000	+19.355%	62	512	-54.054%
2026-05-29	3.0000	3.1000	3.0000	3.1000	+5.085%	7	457	-45.161%
2026-05-28	3.1000	3.1000	2.9500	2.9500	+11.321%	2	455	-42.373%
2026-05-26	2.5500	2.7300	2.5500	2.6500	+10.417%	4	454	-35.849%
2026-05-22	2.3100	2.5000	2.3000	2.4000	+2.128%	80	403	-29.167%
2026-05-20	2.6000	2.6000	2.3000	2.3500	-4.858%	5	403	-27.660%
2026-05-19	2.7000	2.7000	2.4700	2.4700	-17.667%	217	192	-31.174%
2026-05-18	2.9000	3.0000	2.9000	3.0000	+11.111%	3	192	-43.333%
2026-05-15	2.9000	2.9000	2.7000	2.7000	-15.625%	14	192	-37.037%
2026-05-14	3.3300	3.3300	3.2000	3.2000	-8.571%	2	178	-46.875%
2026-05-13	2.9000	3.6000	2.9000	3.5000	+20.690%	75	109	-51.429%
2026-05-12	3.0000	3.0000	2.9000	2.9000	+13.725%	32	109	-41.379%
2026-05-11	2.5500	2.5500	2.5500	2.5500	+18.605%	1	109	-33.333%
2026-05-07	2.1500	2.1500	2.1500	2.1500	+7.500%	8	108	-20.930%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-22.780%	15	100	-15.000%
2026-05-05	2.5000	2.6500	2.5000	2.5900	+61.875%	23	104	-34.363%
2026-04-29	1.6000	1.6000	1.6000	1.6000	+39.130%	1	90	+6.250%
2026-04-23	1.2000	1.2000	1.1500	1.1500	+21.053%	10	89	+47.826%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-4.040%	1	86	+78.947%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-28.261%	3	87	+71.717%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-11.538%	3	90	+23.188%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-22.000%	3	93	+8.974%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+2.564%	2	93	-15.000%
2026-03-30	1.8600	1.9500	1.8600	1.9500	+77.273%	4	92	-12.821%
2026-03-23	1.1000	1.1000	1.1000	1.1000	-5.172%	1	94	+54.545%
2026-03-20	1.1600	1.1600	1.1600	1.1600	-22.667%	10	94	+46.552%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-14.286%	1	84	+13.333%
2026-03-16	1.6000	1.7500	1.6000	1.7500	-2.235%	2	83	-2.857%
2026-03-13	2.0000	2.0000	1.7900	1.7900	-10.500%	43	81	-5.028%
2026-03-12	1.3500	2.2000	1.3500	2.0000	+81.818%	21	50	-15.000%
2026-03-11	1.0200	1.1000	1.0200	1.1000	+37.500%	2	32	+54.545%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-11.111%	1	32	+112.500%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+25.000%	1	31	+88.889%
2026-02-25	0.5700	0.7200	0.5700	0.7200	-20.000%	43	49	+136.111%
2026-02-13	0.6500	0.9000	0.6500	0.9000	-28.000%	7	49	+88.889%
2026-02-12	1.2500	1.2500	0.8600	1.2500	+38.889%	30	49	+36.000%
2026-02-09	0.9000	0.9000	0.9000	0.9000	+26.761%	1	19	+88.889%
2026-02-02	0.7000	0.7100	0.7000	0.7100	0.000%	18	18	+139.437%