Dark

ADM20270115C60
ADM Jan 15 2027 60.00 Call (ADM270115C00060000)
option OPRA

EOD

Jul 9, 2026

21.09+9.844%(+1.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	21.0900	21.0900	21.0900	21.0900	+9.844%	1	1,194	0.000%
2026-06-26	19.2000	19.2000	19.2000	19.2000	+6.667%	1	1,194	+9.844%
2026-06-25	18.0000	18.0000	18.0000	18.0000	+13.208%	10	1,195	+17.167%
2026-06-24	15.9000	15.9000	15.9000	15.9000	-10.068%	1	1,205	+32.642%
2026-06-22	17.6800	17.6800	17.6800	17.6800	-15.970%	20	1,205	+19.287%
2026-06-16	21.0400	21.0400	21.0400	21.0400	+4.677%	1	1,205	+0.238%
2026-06-15	20.3500	20.5000	20.1000	20.1000	-14.103%	11	1,205	+4.925%
2026-06-11	23.4000	23.4000	23.4000	23.4000	-3.704%	1	1,205	-9.872%
2026-06-10	24.3000	24.3000	24.3000	24.3000	-2.800%	1	1,205	-13.210%
2026-06-05	25.0000	25.0000	25.0000	25.0000	-7.373%	2	1,206	-15.640%
2026-06-03	26.9900	26.9900	26.9900	26.9900	+19.584%	2	1,206	-21.860%
2026-05-29	22.5700	22.5700	22.5700	22.5700	+7.476%	1	1,206	-6.557%
2026-05-21	21.0000	21.0000	21.0000	21.0000	0.000%	1	1,206	+0.429%
2026-05-11	21.0000	21.0000	21.0000	21.0000	+9.204%	1	1,206	+0.429%
2026-05-07	20.7600	20.7600	19.2300	19.2300	-3.561%	4	1,206	+9.672%
2026-05-06	19.9400	19.9400	19.9400	19.9400	+9.560%	1	1,208	+5.767%
2026-05-05	18.2000	18.2000	18.2000	18.2000	-2.726%	1	1,208	+15.879%
2026-05-04	18.7100	18.7100	18.7100	18.7100	+5.112%	1	1,208	+12.720%
2026-04-30	17.8000	17.8000	17.8000	17.8000	+7.229%	1	1,207	+18.483%
2026-04-29	16.6000	16.6000	16.6000	16.6000	+8.497%	30	1,208	+27.048%
2026-04-28	15.3000	15.3000	15.3000	15.3000	+15.909%	1	1,208	+37.843%
2026-04-14	13.2800	13.2800	13.2000	13.2000	-22.353%	4	1,207	+59.773%
2026-04-02	17.0000	17.0000	17.0000	17.0000	+5.590%	1	1,208	+24.059%
2026-04-01	16.1000	16.1000	16.1000	16.1000	-0.310%	1	1,208	+30.994%
2026-03-31	16.1500	16.1500	16.1500	16.1500	-6.377%	2	1,208	+30.588%
2026-03-30	17.2500	17.2500	17.2500	17.2500	+11.075%	1	1,208	+22.261%
2026-03-26	15.5300	15.5300	15.5300	15.5300	+3.533%	10	1,207	+35.802%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-3.226%	1	1,217	+40.600%
2026-03-24	14.9500	15.5000	14.9500	15.5000	+38.393%	7	1,218	+36.065%
2026-03-20	11.5100	11.5100	11.2000	11.2000	-34.118%	10	1,220	+88.304%
2026-03-13	17.0000	17.0000	17.0000	17.0000	+0.592%	5	1,215	+24.059%
2026-03-12	14.9000	16.9000	14.8800	16.9000	+12.667%	7	1,220	+24.793%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+15.830%	2	1,218	+40.600%
2026-03-10	12.9500	12.9500	12.9500	12.9500	+9.746%	3	1,220	+62.857%
2026-03-09	11.8000	11.8000	11.8000	11.8000	-1.338%	1	1,223	+78.729%
2026-03-06	11.8000	12.0500	10.6000	11.9600	+9.826%	16	1,226	+76.338%
2026-03-05	10.8900	10.8900	10.8900	10.8900	-15.121%	2	1,223	+93.664%
2026-02-27	12.8300	12.8300	12.8300	12.8300	+3.468%	2	1,224	+64.380%
2026-02-25	12.4000	12.4000	12.4000	12.4000	-2.362%	1	1,223	+70.081%
2026-02-24	12.7000	12.7000	12.7000	12.7000	+4.527%	11	1,223	+66.063%
2026-02-23	12.1500	12.1500	12.1500	12.1500	+2.101%	1	1,231	+73.580%
2026-02-20	11.9000	11.9000	11.9000	11.9000	-4.032%	1	1,230	+77.227%
2026-02-18	12.4000	12.4000	12.4000	12.4000	-11.429%	1	1,230	+70.081%
2026-02-13	14.0000	14.0000	14.0000	14.0000	+9.632%	2	1,230	+50.643%
2026-02-12	12.7700	12.7700	12.7700	12.7700	-3.477%	2	1,230	+65.153%
2026-02-11	12.9000	13.2300	12.7600	13.2300	+22.500%	10	1,232	+59.410%
2026-02-09	10.8000	10.8000	10.8000	10.8000	-3.571%	1	1,237	+95.278%
2026-02-04	11.2000	11.2000	11.2000	11.2000	+0.992%	1	1,237	+88.304%
2026-02-03	11.1000	11.1000	11.0900	11.0900	+0.818%	2	1,237	+90.171%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-9.836%	2	1,235	+91.727%
2026-01-28	12.6200	12.6200	12.2000	12.2000	+1.582%	4	1,237	+72.869%
2026-01-27	12.0100	12.0100	12.0100	12.0100	+6.756%	2	1,237	+75.604%
2026-01-21	11.2500	11.2500	11.2500	11.2500	+6.132%	3	1,237	+87.467%
2026-01-16	10.6000	10.6000	10.6000	10.6000	-2.752%	20	1,234	+98.962%
2026-01-15	10.5000	10.9000	10.4000	10.9000	+7.921%	6	1,234	+93.486%
2026-01-14	9.0000	10.1000	9.0000	10.1000	+24.691%	5	1,231	+108.812%
2026-01-09	7.7000	8.1000	7.7000	8.1000	+5.195%	12	1,234	+160.370%
2026-01-08	6.8000	7.7000	6.8000	7.7000	+31.849%	7	1,223	+173.896%
2026-01-07	6.0000	6.0000	5.8400	5.8400	-2.667%	21	1,223	+261.130%
2026-01-02	5.4700	6.0000	5.4700	6.0000	+11.111%	6	1,224	+251.500%
2025-12-31	5.5000	5.5000	5.4000	5.4000	-4.255%	2	1,224	+290.556%
2025-12-30	5.6400	5.6400	5.6400	5.6400	+4.444%	20	1,224	+273.936%
2025-12-23	5.8000	5.8000	5.4000	5.4000	-2.878%	3	1,224	+290.556%
2025-12-22	5.5000	5.5600	5.5000	5.5600	-14.462%	3	1,224	+279.317%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+4.839%	2	1,224	+224.462%
2025-12-17	6.5000	6.6700	6.2000	6.2000	-14.246%	5	1,224	+240.161%
2025-12-15	6.8500	7.2300	6.8500	7.2300	+2.845%	11	1,220	+191.701%
2025-12-11	7.0300	7.0300	7.0300	7.0300	+8.154%	10	1,225	+200.000%
2025-12-09	6.5000	6.5000	6.5000	6.5000	-1.065%	1	1,215	+224.462%
2025-12-08	6.5700	6.5700	6.5700	6.5700	-6.009%	5	1,214	+221.005%
2025-12-04	6.9900	6.9900	6.9900	6.9900	-12.625%	5	1,209	+201.717%
2025-12-02	7.9400	8.0400	7.9000	8.0000	-2.913%	12	1,209	+163.625%
2025-12-01	8.2400	8.2400	8.2400	8.2400	+1.854%	5	1,206	+155.947%
2025-11-26	8.0900	8.0900	8.0900	8.0900	+15.571%	1	1,206	+160.692%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-8.136%	10	1,206	+201.286%
2025-11-18	7.6200	7.6200	7.6200	7.6200	+24.510%	1	1,206	+176.772%
2025-11-04	6.1200	6.1200	6.1200	6.1200	-26.087%	2	1,207	+244.608%
2025-11-03	8.2800	8.2800	8.2800	8.2800	-6.757%	1	1,205	+154.710%
2025-10-27	8.8800	8.8800	8.8800	8.8800	-4.516%	6	1,211	+137.500%
2025-10-22	9.3000	9.3000	9.3000	9.3000	+5.562%	1	1,211	+126.774%
2025-10-21	8.8100	8.8100	8.8100	8.8100	-12.772%	4	1,210	+139.387%
2025-10-20	10.1000	10.1000	10.1000	10.1000	+0.498%	24	1,210	+108.812%
2025-10-17	9.6000	10.0500	9.6000	10.0500	+8.065%	8	1,210	+109.851%
2025-10-13	9.3000	9.3000	9.3000	9.3000	-2.618%	2	1,205	+126.774%
2025-10-09	9.3000	9.5500	9.3000	9.5500	+13.690%	2	1,205	+120.838%
2025-10-06	8.4000	8.4000	8.4000	8.4000	-1.293%	1	1,205	+151.071%
2025-10-03	8.2200	8.5100	8.2200	8.5100	+15.782%	8	1,204	+147.826%
2025-10-01	7.3500	7.3500	7.3500	7.3500	-6.962%	3	1,197	+186.939%
2025-09-29	7.9000	7.9000	7.9000	7.9000	-3.659%	7	1,197	+166.962%
2025-09-23	8.2900	8.3000	8.2000	8.2000	+12.329%	43	1,204	+157.195%
2025-09-22	7.1500	7.3000	7.1500	7.3000	-10.976%	52	1,167	+188.904%
2025-09-18	8.2000	8.2500	8.2000	8.2000	-11.351%	9	1,116	+157.195%
2025-09-17	9.2500	9.2500	9.2500	9.2500	-3.040%	27	1,111	+128.000%
2025-09-16	9.5400	9.5400	9.5400	9.5400	+16.769%	1	1,111	+121.069%
2025-09-15	8.1700	8.1700	8.1700	8.1700	-6.092%	1	1,112	+158.140%
2025-09-12	8.7000	8.7000	8.7000	8.7000	-6.452%	7	1,113	+142.414%
2025-09-05	9.3000	9.3000	9.3000	9.3000	+5.682%	1	1,113	+126.774%
2025-09-02	8.8000	8.8000	8.8000	8.8000	-4.348%	1	1,114	+139.659%
2025-08-29	9.2000	9.2000	9.2000	9.2000	+0.327%	1	1,113	+129.239%
2025-08-27	9.5000	9.5000	9.0900	9.1700	-3.474%	5	1,113	+129.989%
2025-08-26	10.2000	10.2000	9.5000	9.5000	-10.377%	11	1,115	+122.000%
2025-08-25	9.6600	10.6000	9.6600	10.6000	+13.978%	5	1,115	+98.962%
2025-08-22	9.3000	9.3000	9.3000	9.3000	+16.250%	1	1,111	+126.774%
2025-08-20	7.5000	8.2600	7.5000	8.0000	+11.111%	36	1,112	+163.625%
2025-08-19	6.7900	7.2000	6.7900	7.2000	+2.128%	9	1,125	+192.917%
2025-08-18	6.9600	7.0500	6.9300	7.0500	+1.439%	23	1,119	+199.149%
2025-08-15	6.9500	6.9500	6.9500	6.9500	+0.725%	1	1,118	+203.453%
2025-08-14	6.9000	6.9000	6.9000	6.9000	-2.128%	5	1,120	+205.652%
2025-08-13	6.3000	7.0500	6.3000	7.0500	+11.199%	6	1,120	+199.149%
2025-08-11	6.3400	6.3400	6.3400	6.3400	+0.635%	10	1,118	+232.650%
2025-08-07	6.0000	6.3000	6.0000	6.3000	-1.563%	2	1,128	+234.762%
2025-08-06	6.7000	6.7000	6.4000	6.4000	+5.960%	2	1,127	+229.531%
2025-08-05	5.1000	6.0400	5.1000	6.0400	+34.222%	6	1,126	+249.172%
2025-08-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,127	+368.667%
2025-08-01	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,126	+368.667%
2025-07-29	4.7000	4.7000	4.7000	4.7000	-7.115%	1	1,127	+348.723%
2025-07-28	5.0600	5.0600	5.0600	5.0600	-6.296%	1	1,126	+316.798%
2025-07-24	5.4000	5.4000	5.4000	5.4000	+5.882%	4	1,126	+290.556%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+5.809%	1	1,126	+313.529%
2025-07-21	4.8200	4.8200	4.8200	4.8200	+2.553%	2	1,127	+337.552%
2025-07-18	4.6000	4.9700	4.6000	4.7000	+10.588%	223	1,128	+348.723%
2025-07-17	4.0000	4.2500	4.0000	4.2500	-8.602%	3	1,050	+396.235%
2025-07-16	4.7600	4.7600	4.6500	4.6500	-3.125%	3	1,050	+353.548%
2025-07-11	4.8000	4.8000	4.8000	4.8000	-9.434%	45	1,050	+339.375%
2025-07-10	4.6000	5.3000	4.6000	5.3000	+6.000%	10	1,026	+297.925%
2025-07-09	4.8400	5.0000	4.7000	5.0000	-1.961%	12	1,026	+321.800%
2025-07-07	5.1000	5.1000	5.1000	5.1000	-7.776%	1	1,023	+313.529%
2025-07-03	5.7000	5.7000	5.5300	5.5300	-1.426%	31	992	+281.374%
2025-07-02	5.0000	5.6100	5.0000	5.6100	+30.465%	3	992	+275.936%
2025-07-01	4.3000	4.3000	4.3000	4.3000	+24.277%	1	991	+390.465%
2025-06-30	3.4600	3.4600	3.4600	3.4600	-7.733%	9	992	+509.538%
2025-06-27	4.0000	4.0000	3.7500	3.7500	-7.407%	51	988	+462.400%
2025-06-26	4.0500	4.0500	4.0500	4.0500	-10.000%	9	987	+420.741%
2025-06-23	4.4200	4.6200	4.4200	4.5000	-6.639%	13	978	+368.667%
2025-06-20	4.8200	4.8200	4.8200	4.8200	-13.929%	18	978	+337.552%
2025-06-18	5.3200	5.6000	5.3200	5.6000	+15.702%	22	967	+276.607%
2025-06-17	5.0000	5.0000	4.8400	4.8400	-2.616%	10	967	+335.744%
2025-06-16	4.9700	4.9700	4.9700	4.9700	+114.224%	3	958	+324.346%
2025-06-12	2.3200	2.3200	2.3200	2.3200	-7.570%	9	958	+809.052%
2025-06-11	2.5100	2.5100	2.5100	2.5100	+14.091%	9	949	+740.239%
2025-06-09	2.2000	2.2000	2.2000	2.2000	+1.382%	5	940	+858.636%
2025-06-06	2.1700	2.1700	2.1700	2.1700	+9.596%	18	935	+871.889%
2025-06-05	1.9800	1.9800	1.9800	1.9800	-5.263%	21	926	+965.152%
2025-06-04	2.1500	2.1500	2.0900	2.0900	-11.064%	10	895	+909.091%
2025-06-03	2.3500	2.3500	2.3500	2.3500	-6.000%	1	895	+797.447%
2025-06-02	2.5000	2.5000	2.5000	2.5000	+5.042%	1	894	+743.600%
2025-05-30	2.1500	2.3800	2.1500	2.3800	-2.058%	20	893	+786.134%
2025-05-27	2.4300	2.4300	2.4300	2.4300	+4.292%	9	884	+767.901%
2025-05-23	2.3300	2.3300	2.3300	2.3300	-12.075%	36	857	+805.150%
2025-05-21	2.7500	2.9000	2.6500	2.6500	-3.636%	12	857	+695.849%
2025-05-20	2.7500	2.7500	2.7500	2.7500	+5.364%	30	853	+666.909%
2025-05-16	2.6100	2.6100	2.6100	2.6100	-20.427%	18	838	+708.046%
2025-05-13	3.1200	3.3300	3.1200	3.2800	+5.128%	4	829	+542.988%
2025-05-12	3.1200	3.1200	3.1200	3.1200	+20.000%	10	829	+575.962%
2025-05-08	2.6000	2.6000	2.6000	2.6000	-3.704%	50	829	+711.154%
2025-05-06	2.7000	2.7000	2.7000	2.7000	0.000%	60	829	+681.111%
2025-05-02	2.7000	2.7000	2.7000	2.7000	-5.923%	20	769	+681.111%
2025-04-24	2.8700	2.8700	2.8700	2.8700	+7.090%	1	759	+634.843%
2025-04-22	2.6800	2.6800	2.6800	2.6800	-1.832%	1	759	+686.940%
2025-04-21	2.7300	2.7300	2.7300	2.7300	+17.672%	1	758	+672.527%
2025-04-17	2.3200	2.3200	2.3200	2.3200	+0.870%	1	758	+809.052%
2025-04-14	2.3000	2.3000	2.3000	2.3000	+39.394%	5	758	+816.957%
2025-04-09	1.6000	1.8500	1.6000	1.6500	+5.096%	3	763	+1,178.182%
2025-04-08	1.6000	1.6000	1.5100	1.5700	-11.299%	3	763	+1,243.312%
2025-04-04	1.9000	1.9000	1.7600	1.7700	-34.444%	22	761	+1,091.525%
2025-03-28	3.1000	3.1000	2.7000	2.7000	-4.594%	24	755	+681.111%
2025-03-18	2.8300	2.8300	2.8300	2.8300	+1.434%	1	743	+645.230%
2025-03-17	2.7900	2.7900	2.7900	2.7900	-16.216%	2	742	+655.914%
2025-03-11	3.3300	3.3300	3.3300	3.3300	-20.714%	1	740	+533.333%
2025-03-10	4.2000	4.2000	4.2000	4.2000	+19.658%	5	739	+402.143%
2025-03-07	3.4000	3.8500	3.4000	3.5100	+12.862%	34	739	+500.855%
2025-03-06	3.1100	3.1100	3.1100	3.1100	+38.222%	1	739	+578.135%
2025-03-04	2.2500	2.2500	2.2500	2.2500	-17.279%	30	738	+837.333%
2025-02-26	2.7200	2.7200	2.7200	2.7200	-17.576%	1	768	+675.368%
2025-02-25	3.3000	3.3000	3.3000	3.3000	+10.000%	30	768	+539.091%
2025-02-24	3.0300	3.0300	3.0000	3.0000	+13.208%	2	768	+603.000%
2025-02-21	2.6500	2.6500	2.6500	2.6500	+15.217%	8	769	+695.849%
2025-02-18	2.3000	2.3000	2.3000	2.3000	-2.128%	1	769	+816.957%
2025-02-13	2.3800	2.3800	2.3500	2.3500	+6.818%	31	769	+797.447%
2025-02-10	2.2000	2.2000	2.2000	2.2000	+2.326%	1	738	+858.636%
2025-02-07	2.1500	2.1500	2.1500	2.1500	-2.273%	2	739	+880.930%
2025-02-06	2.2000	2.2000	2.2000	2.2000	-2.222%	1	738	+858.636%
2025-02-05	2.4000	2.4000	2.2500	2.2500	-48.864%	32	737	+837.333%
2025-01-29	3.9500	4.4000	3.9500	4.4000	+18.919%	6	735	+379.318%
2025-01-28	3.7000	3.7000	3.7000	3.7000	-14.550%	1	737	+470.000%
2025-01-27	6.0000	6.0000	4.3300	4.3300	+13.947%	652	738	+387.067%
2025-01-24	3.7000	3.8000	3.7000	3.8000	-13.832%	50	121	+455.000%
2025-01-17	4.5000	4.5000	4.4100	4.4100	+16.667%	6	118	+378.231%
2025-01-08	3.7500	3.7800	3.3200	3.7800	-4.304%	23	116	+457.937%
2025-01-02	4.3000	4.3000	3.9500	3.9500	0.000%	11	116	+433.924%
2024-12-24	3.9500	3.9500	3.9500	3.9500	-1.496%	1	115	+433.924%
2024-12-19	4.1000	4.1000	4.0100	4.0100	-2.195%	2	115	+425.935%
2024-12-18	4.5200	4.5200	4.1000	4.1000	-18.000%	29	115	+414.390%
2024-12-12	5.0000	5.0000	5.0000	5.0000	+8.696%	1	141	+321.800%
2024-12-10	4.6000	4.6000	4.6000	4.6000	-9.804%	1	140	+358.478%
2024-12-09	5.1000	5.1000	5.1000	5.1000	+13.333%	1	141	+313.529%
2024-12-06	4.5000	4.5000	4.5000	4.5000	-15.254%	2	140	+368.667%
2024-12-03	5.3100	5.3100	5.3100	5.3100	-5.179%	4	141	+297.175%
2024-11-27	5.6000	5.6000	5.6000	5.6000	-5.085%	1	136	+276.607%
2024-11-18	5.9000	5.9000	5.9000	5.9000	+15.686%	3	136	+257.458%
2024-11-14	5.0000	5.1000	5.0000	5.1000	+5.590%	2	136	+313.529%
2024-11-07	4.8300	4.8300	4.8300	4.8300	+2.766%	15	134	+336.646%
2024-11-06	4.8000	4.8000	4.7000	4.7000	+4.444%	26	119	+348.723%
2024-11-05	4.5000	4.5000	4.5000	4.5000	-34.402%	1	94	+368.667%
2024-10-30	6.8600	6.8600	6.8600	6.8600	-8.655%	1	93	+207.434%
2024-10-28	7.8500	7.8500	7.5100	7.5100	+2.877%	50	94	+180.826%
2024-10-25	7.3100	7.3100	7.1000	7.3000	+9.940%	146	94	+188.904%
2024-10-23	6.6400	6.6400	6.6400	6.6400	-2.353%	30	60	+217.620%
2024-10-18	7.1200	7.3400	6.8000	6.8000	-15.000%	30	40	+210.147%
2024-10-09	8.0000	8.0000	8.0000	8.0000	-5.993%	5	33	+163.625%
2024-10-02	8.5200	8.5300	8.5100	8.5100	-6.484%	8	28	+147.826%
2024-10-01	9.1000	9.1000	9.1000	9.1000	-2.045%	5	20	+131.758%
2024-09-30	9.2900	9.2900	9.2900	9.2900	+7.151%	1	20	+127.018%
2024-09-26	8.6700	8.6700	8.6700	8.6700	-18.208%	19	19	+143.253%
2024-09-20	10.6000	10.6000	10.6000	10.6000	-0.935%	38	19	+98.962%
2024-09-19	10.7000	10.7000	10.7000	10.7000	+4.902%	19	19	+97.103%
2024-09-17	10.0500	10.2000	10.0500	10.2000	0.000%	19	19	+106.765%