Dark

ADM20270115C55
ADM Jan 15 2027 55.00 Call (ADM270115C00055000)
option OPRA

EOD

Sep 17, 2026

31.60-0.315%(-0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.6000	31.6000	31.6000	31.6000	-0.315%	4	157	0.000%
2026-09-16	31.7000	31.7000	31.7000	31.7000	-2.581%	1	157	-0.315%
2026-09-15	32.5400	32.5400	32.5400	32.5400	+2.942%	5	157	-2.889%
2026-09-09	31.6100	31.6100	31.6100	31.6100	+13.501%	3	157	-0.032%
2026-08-18	27.8500	27.8500	27.8500	27.8500	+5.253%	5	160	+13.465%
2026-08-17	26.4600	26.4600	26.4600	26.4600	+2.162%	1	165	+19.426%
2026-08-13	25.9000	25.9000	25.9000	25.9000	+6.409%	1	166	+22.008%
2026-08-03	24.3400	24.3400	24.3400	24.3400	-4.959%	1	167	+29.827%
2026-07-31	25.6100	25.6100	25.6100	25.6100	-13.480%	1	168	+23.389%
2026-07-27	29.6000	29.6000	29.6000	29.6000	-9.480%	2	168	+6.757%
2026-07-22	32.5500	32.7000	32.5500	32.7000	+37.975%	2	170	-3.364%
2026-07-07	23.7000	23.7000	23.7000	23.7000	+15.610%	2	171	+33.333%
2026-06-24	20.5000	20.5000	20.5000	20.5000	-29.795%	2	171	+54.146%
2026-06-02	29.2000	29.2000	29.2000	29.2000	+4.286%	2	171	+8.219%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+19.403%	78	171	+12.857%
2026-05-07	23.4500	23.4500	23.4500	23.4500	+4.222%	2	249	+34.755%
2026-05-06	22.5000	22.5000	22.5000	22.5000	-9.639%	1	249	+40.444%
2026-05-05	23.8000	24.9000	23.8000	24.9000	+8.497%	4	249	+26.908%
2026-05-04	22.9500	22.9500	22.9500	22.9500	+10.337%	1	249	+37.691%
2026-04-29	20.4000	20.8000	20.4000	20.8000	+10.638%	3	249	+51.923%
2026-04-28	18.8000	18.8000	18.8000	18.8000	+18.239%	2	246	+68.085%
2026-04-16	15.9000	15.9000	15.9000	15.9000	-11.568%	10	245	+98.742%
2026-04-10	17.9800	17.9800	17.9800	17.9800	-1.317%	4	245	+75.751%
2026-04-09	18.2200	18.2200	18.2200	18.2200	-5.104%	3	249	+73.436%
2026-04-07	19.2000	19.2000	19.2000	19.2000	-5.185%	1	247	+64.583%
2026-03-26	20.2500	20.2500	20.2500	20.2500	+6.579%	2	247	+56.049%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+24.590%	5	249	+66.316%
2026-03-06	15.2500	15.2500	15.2500	15.2500	-3.359%	10	254	+107.213%
2026-03-03	15.7800	15.7800	15.7800	15.7800	-4.768%	10	264	+100.253%
2026-03-02	16.5700	16.5700	16.5700	16.5700	+6.559%	1	254	+90.706%
2026-02-24	15.5500	15.5500	15.5500	15.5500	-1.582%	4	254	+103.215%
2026-02-20	15.8000	15.8000	15.8000	15.8000	+0.637%	31	254	+100.000%
2026-02-19	15.7000	15.7000	15.7000	15.7000	-3.086%	4	255	+101.274%
2026-02-18	16.2000	16.2000	16.2000	16.2000	-0.978%	94	253	+95.062%
2026-02-17	16.3600	16.3600	16.3600	16.3600	-2.328%	2	280	+93.154%
2026-02-12	16.5000	16.7500	16.5000	16.7500	+15.837%	20	280	+88.657%
2026-02-03	14.4600	14.4600	14.4600	14.4600	-4.238%	1	280	+118.534%
2026-01-26	15.1000	15.1000	15.1000	15.1000	+11.686%	1	280	+109.272%
2026-01-16	13.5200	13.5200	13.5200	13.5200	+32.160%	5	279	+133.728%
2026-01-08	10.2300	10.2300	10.2300	10.2300	+1.287%	2	279	+208.895%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+29.487%	10	279	+212.871%
2025-12-26	7.3000	7.8000	7.3000	7.8000	-6.024%	3	284	+305.128%
2025-12-24	8.3000	8.3000	8.3000	8.3000	-7.778%	1	284	+280.723%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-8.069%	2	284	+251.111%
2025-12-15	9.7900	9.7900	9.7900	9.7900	+8.778%	1	286	+222.778%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-2.703%	4	287	+251.111%
2025-12-08	9.2500	9.2500	9.2500	9.2500	-3.646%	2	290	+241.622%
2025-12-05	9.6000	9.6000	9.6000	9.6000	-12.727%	1	292	+229.167%
2025-12-01	11.0000	11.0000	11.0000	11.0000	-1.079%	31	293	+187.273%
2025-11-28	11.1200	11.1200	11.1200	11.1200	+7.961%	1	292	+184.173%
2025-11-18	10.3000	10.3000	10.3000	10.3000	+26.691%	5	292	+206.796%
2025-11-10	8.1300	8.1300	8.1300	8.1300	-2.048%	1	292	+288.684%
2025-11-07	8.3000	8.3000	8.3000	8.3000	-18.627%	1	292	+280.723%
2025-11-04	11.9000	11.9000	10.2000	10.2000	-7.273%	34	292	+209.804%
2025-11-03	11.0000	11.0000	11.0000	11.0000	+3.286%	1	264	+187.273%
2025-10-31	10.6000	10.6500	10.6000	10.6500	-4.911%	3	264	+196.714%
2025-10-30	11.2000	11.2000	11.2000	11.2000	-7.361%	1	265	+182.143%
2025-10-28	12.0900	12.0900	12.0900	12.0900	-5.547%	3	265	+161.373%
2025-10-24	12.8000	12.8000	12.8000	12.8000	+12.281%	1	262	+146.875%
2025-10-21	11.4000	11.4000	11.4000	11.4000	-10.236%	1	261	+177.193%
2025-10-17	12.7000	12.7000	12.7000	12.7000	+15.455%	9	260	+148.819%
2025-09-29	11.0000	11.0000	11.0000	11.0000	-5.579%	1	260	+187.273%
2025-09-24	11.5000	11.6500	11.5000	11.6500	+5.430%	5	259	+171.245%
2025-09-23	11.4000	11.6000	11.0500	11.0500	+13.333%	120	259	+185.973%
2025-09-22	9.7500	9.7500	9.7500	9.7500	-18.750%	1	244	+224.103%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-1.639%	1	244	+163.333%
2025-09-02	12.2000	12.2000	12.2000	12.2000	-0.974%	1	244	+159.016%
2025-08-29	12.3200	12.3200	12.3200	12.3200	-1.911%	1	243	+156.494%
2025-08-28	12.5600	12.5600	12.5600	12.5600	+2.114%	20	243	+151.592%
2025-08-27	12.3000	12.3000	12.3000	12.3000	-1.046%	26	243	+156.911%
2025-08-26	12.4300	12.4300	12.4300	12.4300	-6.541%	1	258	+154.224%
2025-08-25	13.1500	13.3000	13.1500	13.3000	+23.148%	8	258	+137.594%
2025-08-20	10.7000	10.8000	10.7000	10.8000	+9.868%	6	256	+192.593%
2025-08-19	9.8300	9.8300	9.8300	9.8300	+1.132%	10	255	+221.465%
2025-08-15	9.3500	9.7200	9.3500	9.7200	+2.316%	80	245	+225.103%
2025-08-12	9.5000	9.5000	9.5000	9.5000	+7.223%	30	190	+232.632%
2025-08-08	8.8800	8.8800	8.8600	8.8600	+10.750%	2	190	+256.659%
2025-08-05	7.5000	8.0000	7.5000	8.0000	+15.942%	6	192	+295.000%
2025-07-28	6.8000	6.9000	6.8000	6.9000	-12.325%	3	189	+357.971%
2025-07-23	7.8700	7.8700	7.8700	7.8700	+10.845%	1	192	+301.525%
2025-07-21	7.1000	7.1000	7.1000	7.1000	+4.412%	3	191	+345.070%
2025-07-18	6.8000	6.8000	6.8000	6.8000	+10.749%	1	193	+364.706%
2025-07-17	5.9000	6.1400	5.9000	6.1400	-9.037%	4	194	+414.658%
2025-07-15	6.9000	6.9000	6.7500	6.7500	-5.989%	3	190	+368.148%
2025-07-08	7.1800	7.1800	7.1800	7.1800	-5.774%	1	189	+340.111%
2025-07-03	7.6200	7.6200	7.6200	7.6200	-3.544%	2	189	+314.698%
2025-07-02	7.9000	7.9000	7.9000	7.9000	+11.268%	1	189	+300.000%
2025-07-01	6.4000	7.1000	6.4000	7.1000	+19.932%	4	189	+345.070%
2025-06-30	5.9800	5.9800	5.9200	5.9200	-4.976%	20	188	+433.784%
2025-06-24	6.2300	6.2300	6.2300	6.2300	-11.631%	1	198	+407.223%
2025-06-20	7.0500	7.0500	7.0500	7.0500	-0.704%	10	197	+348.227%
2025-06-18	7.1000	7.5600	7.1000	7.1000	+33.962%	4	192	+345.070%
2025-06-13	5.3000	5.3000	5.3000	5.3000	+19.910%	6	192	+496.226%
2025-06-12	4.2600	4.4200	4.2600	4.4200	+12.183%	2	189	+614.932%
2025-06-10	3.9400	3.9400	3.9400	3.9400	+97.000%	10	189	+702.030%
2025-06-05	3.3000	3.3000	2.0000	2.0000	-45.205%	2	179	+1,480.000%
2025-06-03	3.6500	3.6500	3.6500	3.6500	+3.399%	1	180	+765.753%
2025-06-02	3.7000	3.7000	3.5300	3.5300	-15.952%	11	180	+795.184%
2025-05-28	4.2000	4.2000	4.2000	4.2000	+9.661%	5	180	+652.381%
2025-05-27	3.8300	3.8300	3.8300	3.8300	-0.519%	2	180	+725.065%
2025-05-15	4.0000	4.0000	3.8500	3.8500	-18.085%	4	179	+720.779%
2025-05-13	4.7000	4.7000	4.7000	4.7000	+4.444%	1	181	+572.340%
2025-05-12	4.5000	4.5000	4.5000	4.5000	+21.951%	3	181	+602.222%
2025-05-08	3.6900	3.6900	3.6900	3.6900	-12.559%	1	181	+756.369%
2025-04-25	4.2200	4.2200	4.2200	4.2200	+22.319%	6	180	+648.815%
2025-04-16	3.4500	3.4500	3.4500	3.4500	+1.471%	15	178	+815.942%
2025-04-11	3.2000	3.4000	3.2000	3.4000	+41.667%	8	163	+829.412%
2025-04-09	2.4000	2.4000	2.4000	2.4000	+9.091%	1	165	+1,216.667%
2025-04-08	2.4000	2.4000	2.2000	2.2000	-17.603%	55	165	+1,336.364%
2025-04-07	2.6700	2.6700	2.6700	2.6700	+0.376%	1	163	+1,083.521%
2025-04-04	2.9000	2.9000	2.6000	2.6600	-24.000%	62	162	+1,087.970%
2025-03-20	3.5000	3.5000	3.5000	3.5000	-27.536%	4	164	+802.857%
2025-03-11	4.9000	4.9000	4.8200	4.8300	-3.400%	80	164	+554.244%
2025-03-07	5.0000	5.0000	5.0000	5.0000	+30.208%	2	139	+532.000%
2025-02-26	3.8400	3.8400	3.8400	3.8400	-15.604%	1	138	+722.917%
2025-02-24	4.5500	4.5500	4.5500	4.5500	+31.124%	10	138	+594.505%
2025-02-20	3.4700	3.4700	3.4700	3.4700	+7.764%	10	128	+810.663%
2025-02-13	3.3000	3.3000	3.2200	3.2200	-5.294%	2	118	+881.366%
2025-02-07	3.4000	3.4000	3.4000	3.4000	+8.974%	2	118	+829.412%
2025-02-06	3.6200	3.6200	3.1200	3.1200	-8.235%	2	117	+912.821%
2025-02-05	3.4000	3.4000	3.4000	3.4000	-23.596%	1	118	+829.412%
2025-02-04	4.4500	4.4500	4.4500	4.4500	-17.593%	1	117	+610.112%
2025-02-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	116	+485.185%
2025-01-30	6.0000	6.0000	6.0000	6.0000	+1.695%	4	115	+426.667%
2025-01-29	5.9000	5.9000	5.9000	5.9000	-5.145%	10	115	+435.593%
2025-01-27	5.8000	6.2200	5.8000	6.2200	-0.321%	10	115	+408.039%
2025-01-15	6.2400	6.2400	6.2400	6.2400	+26.061%	1	109	+406.410%
2025-01-08	4.9000	4.9500	4.9000	4.9500	-9.341%	2	110	+538.384%
2025-01-06	5.4600	5.4600	5.4600	5.4600	-4.211%	1	110	+478.755%
2025-01-03	5.7000	5.7000	5.7000	5.7000	+5.556%	20	110	+454.386%
2025-01-02	5.4000	5.4000	5.4000	5.4000	+0.746%	15	101	+485.185%
2024-12-30	5.2700	5.4500	5.2700	5.3600	-10.218%	36	101	+489.552%
2024-12-26	5.9700	5.9700	5.9700	5.9700	+8.545%	1	76	+429.313%
2024-12-23	5.5000	5.5000	5.5000	5.5000	-20.863%	1	76	+474.545%
2024-12-12	6.9500	6.9500	6.9500	6.9500	+10.143%	1	76	+354.676%
2024-12-06	6.3100	6.3100	6.3100	6.3100	-13.562%	2	76	+400.792%
2024-12-03	7.3000	7.3000	7.3000	7.3000	+1.389%	3	75	+332.877%
2024-11-26	7.2000	7.2000	7.2000	7.2000	-2.703%	1	72	+338.889%
2024-11-25	7.4000	7.4000	7.4000	7.4000	+1.093%	3	73	+327.027%
2024-11-21	7.4000	7.4000	7.3200	7.3200	+5.780%	2	70	+331.694%
2024-11-20	6.9200	6.9200	6.9200	6.9200	-0.432%	1	70	+356.647%
2024-11-14	6.5500	6.9500	6.5500	6.9500	+6.595%	66	70	+354.676%
2024-11-13	6.5200	6.5200	6.5200	6.5200	-6.052%	65	110	+384.663%
2024-11-07	6.9100	6.9400	6.9100	6.9400	-6.216%	2	70	+355.331%
2024-11-06	7.4700	7.4700	7.3600	7.4000	+24.789%	3	68	+327.027%
2024-11-05	5.9300	5.9300	5.9300	5.9300	-28.554%	1	68	+432.884%
2024-11-01	8.3000	8.3000	8.3000	8.3000	-14.433%	2	68	+280.723%
2024-10-28	9.7000	9.8300	9.7000	9.7000	+4.301%	91	68	+225.773%
2024-10-25	9.4500	9.5000	9.3000	9.3000	+8.899%	184	104	+239.785%
2024-10-23	8.5400	8.5400	8.5400	8.5400	-4.900%	1	12	+270.023%
2024-10-18	9.0000	9.0000	8.9800	8.9800	-10.200%	4	12	+251.893%
2024-10-09	10.1000	10.1000	10.0000	10.0000	-10.072%	8	10	+216.000%
2024-10-02	11.1000	11.1200	11.1000	11.1200	0.000%	2	2	+184.173%