Dark

ADM20270115C50
ADM Jan 15 2027 50.00 Call (ADM270115C00050000)
option OPRA

Inactive

Jul 2, 2026

27.00-5.923%(-1.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	27.0000	27.0000	27.0000	27.0000	-5.923%	4	325	0.000%
2026-06-26	28.7000	28.7000	28.7000	28.7000	-14.431%	2	325	-5.923%
2026-06-05	33.5400	33.5400	33.5400	33.5400	+17.273%	1	323	-19.499%
2026-05-08	28.4600	28.6000	28.4600	28.6000	+17.792%	4	324	-5.594%
2026-04-29	24.2800	24.2800	24.2800	24.2800	+6.119%	1	326	+11.203%
2026-03-25	23.5000	23.5000	22.8800	22.8800	+15.966%	12	326	+18.007%
2026-03-03	19.7300	19.7300	19.7300	19.7300	-5.823%	10	314	+36.847%
2026-02-13	20.9500	20.9500	20.9500	20.9500	+2.445%	5	314	+28.878%
2026-02-12	20.4500	20.4500	20.4500	20.4500	+1.741%	1	314	+32.029%
2026-02-11	20.1000	20.1000	20.1000	20.1000	+7.487%	2	314	+34.328%
2026-02-06	18.7000	18.7000	18.7000	18.7000	+7.471%	1	316	+44.385%
2026-02-05	17.4000	17.4000	17.4000	17.4000	-7.200%	1	316	+55.172%
2026-01-29	19.5300	19.5300	18.7500	18.7500	+1.351%	12	316	+44.000%
2026-01-26	18.5000	18.5000	18.5000	18.5000	+6.200%	1	317	+45.946%
2026-01-16	17.4200	17.4200	17.4200	17.4200	+4.000%	5	312	+54.994%
2026-01-14	16.7500	16.7500	16.7500	16.7500	+24.535%	2	312	+61.194%
2026-01-08	13.4500	13.4500	13.4500	13.4500	+12.083%	10	312	+100.743%
2026-01-07	12.0000	12.0000	12.0000	12.0000	-0.415%	1	302	+125.000%
2025-12-18	12.0500	12.0500	12.0500	12.0500	+1.261%	1	301	+124.066%
2025-12-10	12.1000	12.1000	11.9000	11.9000	-9.160%	20	301	+126.891%
2025-12-05	13.1000	13.1000	13.1000	13.1000	-7.876%	1	321	+106.107%
2025-11-19	14.2200	14.2200	14.2200	14.2200	+13.126%	10	321	+89.873%
2025-11-14	12.4200	12.5700	12.4200	12.5700	+7.712%	2	311	+114.797%
2025-11-12	11.6700	11.6700	11.6700	11.6700	-16.643%	1	310	+131.362%
2025-11-03	14.0000	14.0000	14.0000	14.0000	+0.358%	1	310	+92.857%
2025-10-31	13.7200	13.9500	13.7200	13.9500	-6.061%	10	310	+93.548%
2025-10-27	14.8500	14.8500	14.8500	14.8500	-11.290%	3	310	+81.818%
2025-10-15	17.4500	17.4500	16.7400	16.7400	+23.088%	21	310	+61.290%
2025-10-14	13.6000	13.6000	13.6000	13.6000	-14.465%	1	289	+98.529%
2025-10-08	15.9000	15.9000	15.9000	15.9000	-1.242%	1	289	+69.811%
2025-10-07	16.1000	16.1000	16.1000	16.1000	+5.921%	1	289	+67.702%
2025-10-06	15.5000	15.5000	15.2000	15.2000	+18.750%	37	289	+77.632%
2025-10-02	13.0500	13.0500	12.8000	12.8000	-4.833%	9	289	+110.938%
2025-09-29	13.4500	13.4500	13.4500	13.4500	-2.536%	1	292	+100.743%
2025-09-26	13.8000	13.8000	13.8000	13.8000	-8.000%	1	291	+95.652%
2025-09-24	15.0000	15.0000	15.0000	15.0000	+12.782%	100	291	+80.000%
2025-09-23	13.3000	13.3000	13.3000	13.3000	+2.308%	1	295	+103.008%
2025-09-22	13.0000	13.0000	13.0000	13.0000	-12.162%	3	296	+107.692%
2025-09-16	14.8000	14.8000	14.8000	14.8000	+0.271%	3	293	+82.432%
2025-09-11	14.7600	14.7600	14.7600	14.7600	-3.529%	2	290	+82.927%
2025-09-09	15.4000	15.4000	15.3000	15.3000	+1.325%	3	292	+76.471%
2025-09-08	15.1000	15.1000	15.1000	15.1000	+1.139%	1	292	+78.808%
2025-09-04	14.6500	14.9300	14.6500	14.9300	-0.467%	6	291	+80.844%
2025-09-03	15.2400	15.2400	15.0000	15.0000	-1.251%	2	290	+80.000%
2025-09-02	15.1900	15.1900	15.1900	15.1900	-0.719%	1	289	+77.749%
2025-08-28	15.3000	15.3000	15.3000	15.3000	-2.548%	20	290	+76.471%
2025-08-27	15.7000	15.7000	15.7000	15.7000	-1.875%	3	274	+71.975%
2025-08-22	16.0000	16.0000	16.0000	16.0000	+8.844%	2	274	+68.750%
2025-08-21	14.0000	14.7000	14.0000	14.7000	+8.088%	2	276	+83.673%
2025-08-20	13.3600	14.1600	13.3600	13.6000	+5.426%	7	276	+98.529%
2025-08-19	12.9000	12.9000	12.9000	12.9000	+2.381%	1	282	+109.302%
2025-08-13	12.6000	12.6000	12.6000	12.6000	+0.800%	10	281	+114.286%
2025-08-12	12.5000	12.5000	12.5000	12.5000	+5.307%	1	291	+116.000%
2025-08-08	11.8700	11.8700	11.8700	11.8700	+7.909%	3	292	+127.464%
2025-08-07	11.0000	11.0000	11.0000	11.0000	-0.901%	100	292	+145.455%
2025-08-05	10.5000	11.1000	10.5000	11.1000	+20.652%	4	192	+143.243%
2025-08-01	9.2000	9.2000	9.2000	9.2000	-11.111%	1	190	+193.478%
2025-07-30	10.3500	10.3500	10.3500	10.3500	+3.500%	1	190	+160.870%
2025-07-22	10.0000	10.0000	10.0000	10.0000	+21.951%	2	190	+170.000%
2025-07-17	8.2000	8.2000	8.2000	8.2000	-10.383%	1	192	+229.268%
2025-07-15	9.1500	9.1500	9.1500	9.1500	-2.660%	1	191	+195.082%
2025-07-14	9.4000	9.4000	9.4000	9.4000	-1.053%	10	190	+187.234%
2025-07-09	9.5000	9.5000	9.5000	9.5000	+22.581%	1	184	+184.211%
2025-06-27	7.7500	7.7500	7.7500	7.7500	-7.738%	50	189	+248.387%
2025-06-25	8.4000	8.4000	8.4000	8.4000	-1.060%	1	235	+221.429%
2025-06-24	8.6000	8.6000	8.4900	8.4900	-12.384%	2	234	+218.021%
2025-06-17	9.6900	9.6900	9.6900	9.6900	+7.547%	1	235	+178.638%
2025-06-16	8.1400	9.0100	8.1400	9.0100	+13.333%	31	235	+199.667%
2025-06-13	7.9500	7.9500	7.9500	7.9500	+37.069%	2	235	+239.623%
2025-06-10	5.8200	5.8200	5.8000	5.8000	+9.434%	4	235	+365.517%
2025-06-06	5.1600	5.3000	5.1600	5.3000	-0.749%	4	231	+409.434%
2025-06-03	5.3400	5.3400	5.3400	5.3400	-6.316%	1	231	+405.618%
2025-06-02	5.7000	5.7000	5.7000	5.7000	+6.542%	4	231	+373.684%
2025-05-23	5.3500	5.3500	5.3500	5.3500	-21.898%	2	233	+404.673%
2025-05-19	7.0000	7.0000	6.8500	6.8500	+20.175%	11	233	+294.161%
2025-05-15	5.7000	5.7000	5.7000	5.7000	-13.636%	1	224	+373.684%
2025-05-14	6.6000	6.6000	6.6000	6.6000	-8.333%	1	225	+309.091%
2025-05-13	7.2000	7.2000	7.2000	7.2000	+6.984%	1	225	+275.000%
2025-05-12	6.7300	6.7300	6.7300	6.7300	+6.825%	1	224	+301.189%
2025-05-09	6.3000	6.3000	6.3000	6.3000	+12.903%	2	225	+328.571%
2025-05-08	5.9000	5.9000	5.5800	5.5800	-4.288%	51	225	+383.871%
2025-05-07	5.6000	5.8300	5.6000	5.8300	-1.186%	2	175	+363.122%
2025-05-06	5.9000	5.9000	5.9000	5.9000	+6.306%	1	174	+357.627%
2025-05-05	5.5500	5.5500	5.5500	5.5500	-4.310%	5	174	+386.486%
2025-05-01	5.6000	5.8000	5.2500	5.8000	-7.937%	27	179	+365.517%
2025-04-24	6.3000	6.3000	6.3000	6.3000	0.000%	1	193	+328.571%
2025-04-22	6.3000	6.3000	6.3000	6.3000	+21.154%	1	192	+328.571%
2025-04-14	5.2000	5.2000	5.2000	5.2000	+7.216%	1	192	+419.231%
2025-04-11	4.4300	4.8500	4.2500	4.8500	+31.081%	26	192	+456.701%
2025-04-09	3.9800	3.9800	3.7000	3.7000	+8.187%	11	202	+629.730%
2025-04-08	3.4300	3.4300	3.4200	3.4200	-16.585%	8	192	+689.474%
2025-04-04	4.3000	4.3000	4.0000	4.1000	-29.432%	14	186	+558.537%
2025-04-01	5.8100	5.8100	5.8100	5.8100	-0.514%	3	183	+364.716%
2025-03-27	5.8400	5.8400	5.8400	5.8400	+18.219%	3	186	+362.329%
2025-03-21	5.1500	5.1500	4.9200	4.9400	-6.792%	8	183	+446.559%
2025-03-19	5.5000	5.5000	5.3000	5.3000	-13.115%	30	187	+409.434%
2025-03-18	6.1000	6.1000	6.1000	6.1000	+11.314%	1	157	+342.623%
2025-03-14	5.4800	5.4800	5.4800	5.4800	-4.696%	2	156	+392.701%
2025-03-12	6.0500	6.0500	5.7500	5.7500	-10.436%	27	156	+369.565%
2025-03-11	6.9700	6.9700	6.4200	6.4200	-18.734%	80	154	+320.561%
2025-03-10	7.9000	7.9000	7.9000	7.9000	+4.636%	5	159	+241.772%
2025-03-07	6.6400	7.5500	6.5600	7.5500	+60.638%	24	164	+257.616%
2025-03-05	5.0000	5.0000	4.7000	4.7000	-13.124%	10	166	+474.468%
2025-03-03	5.4100	5.4100	5.4100	5.4100	+1.121%	1	161	+399.076%
2025-02-27	5.3500	5.3500	5.3500	5.3500	-5.644%	1	161	+404.673%
2025-02-26	5.6600	5.6700	5.6600	5.6700	+11.176%	5	160	+376.190%
2025-02-20	5.1000	5.1000	5.1000	5.1000	+8.511%	3	155	+429.412%
2025-02-18	4.7000	4.7000	4.7000	4.7000	0.000%	1	155	+474.468%
2025-02-13	4.8400	4.8400	4.7000	4.7000	+1.075%	2	155	+474.468%
2025-02-06	4.6000	4.6500	4.5800	4.6500	-8.824%	4	153	+480.645%
2025-02-05	5.1000	5.1000	5.1000	5.1000	-21.538%	1	155	+429.412%
2025-02-04	6.4000	6.5000	5.9900	6.5000	-13.333%	9	155	+315.385%
2025-02-03	7.5000	7.5000	7.5000	7.5000	-5.897%	1	151	+260.000%
2025-01-27	7.9700	7.9700	7.9700	7.9700	+3.506%	20	152	+238.770%
2025-01-24	7.7000	7.7000	7.7000	7.7000	+1.316%	2	132	+250.649%
2025-01-22	7.5300	7.6000	7.5300	7.6000	-8.434%	4	131	+255.263%
2025-01-17	8.3000	8.3000	8.3000	8.3000	0.000%	2	128	+225.301%
2025-01-14	8.3000	8.3000	8.3000	8.3000	-4.598%	1	128	+225.301%
2025-01-13	8.7000	8.7000	8.7000	8.7000	+12.987%	1	127	+210.345%
2025-01-10	7.7000	7.7000	7.7000	7.7000	+9.065%	4	128	+250.649%
2025-01-08	6.7000	7.0600	6.6500	7.0600	-1.259%	4	123	+282.436%
2025-01-06	7.6500	7.8000	7.1500	7.1500	-6.536%	17	123	+277.622%
2025-01-02	7.6000	7.8000	7.6000	7.6500	+0.658%	25	118	+252.941%
2024-12-30	7.4300	7.6000	7.4300	7.6000	-15.556%	36	113	+255.263%
2024-12-05	9.0000	9.0000	9.0000	9.0000	+5.882%	50	77	+200.000%
2024-12-04	8.5000	8.5000	8.5000	8.5000	-20.561%	50	87	+217.647%
2024-11-27	10.7000	10.7000	10.7000	10.7000	+13.347%	1	36	+152.336%
2024-11-26	9.4400	9.4400	9.4400	9.4400	+2.054%	1	36	+186.017%
2024-11-20	9.2500	9.2500	9.2500	9.2500	+0.543%	1	36	+191.892%
2024-11-14	9.2000	9.2000	9.2000	9.2000	+4.903%	65	37	+193.478%
2024-11-13	8.7700	8.7700	8.7700	8.7700	-6.403%	65	102	+207.868%
2024-11-06	9.3700	9.3700	9.3700	9.3700	+8.953%	2	37	+188.154%
2024-11-05	8.2900	8.6000	7.9800	8.6000	-28.333%	7	37	+213.953%
2024-10-18	12.0000	12.0000	12.0000	12.0000	-10.112%	20	30	+125.000%
2024-10-15	13.2300	13.3500	13.2300	13.3500	+3.089%	10	20	+102.247%
2024-10-08	12.9500	12.9500	12.9500	12.9500	0.000%	10	10	+108.494%