Dark

ADM20270115C70
ADM Jan 15 2027 70.00 Call (ADM270115C00070000)
option OPRA

EOD

Jul 9, 2026

13.00+12.069%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.0000	13.0000	13.0000	13.0000	+12.069%	1	1,119	0.000%
2026-07-07	11.7500	11.7500	11.6000	11.6000	+9.331%	7	1,119	+12.069%
2026-07-01	10.6100	10.6100	10.6100	10.6100	-13.033%	10	1,117	+22.526%
2026-06-30	12.2000	12.2000	12.2000	12.2000	+1.667%	1	1,127	+6.557%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+20.000%	12	1,127	+8.333%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-6.977%	4	1,127	+30.000%
2026-06-22	10.3500	10.7500	10.3500	10.7500	+2.871%	11	1,123	+20.930%
2026-06-18	10.4000	10.6000	10.4000	10.4500	-22.593%	11	1,126	+24.402%
2026-06-15	13.5000	13.5000	13.5000	13.5000	-5.660%	5	1,126	-3.704%
2026-06-12	14.3100	14.3100	14.3100	14.3100	+1.489%	3	1,126	-9.154%
2026-06-09	14.1000	14.1000	14.1000	14.1000	-8.974%	1	1,126	-7.801%
2026-06-08	15.4700	15.4900	15.4700	15.4900	-17.475%	10	1,126	-16.075%
2026-06-03	17.6200	18.7700	17.6200	18.7700	+29.359%	17	1,136	-30.741%
2026-06-01	14.5100	14.5100	14.5100	14.5100	+16.080%	5	1,136	-10.407%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-5.303%	1	1,141	+4.000%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-4.831%	1	1,141	-1.515%
2026-05-20	13.3500	13.8700	13.3500	13.8700	+2.741%	3	1,141	-6.273%
2026-05-19	13.5000	13.5000	13.5000	13.5000	-9.517%	3	1,145	-3.704%
2026-05-18	14.9200	14.9200	14.9200	14.9200	-6.750%	1	1,145	-12.869%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+3.896%	15	1,145	-18.750%
2026-05-12	14.2500	15.4000	14.2500	15.4000	+21.260%	21	1,125	-15.584%
2026-05-11	12.7000	12.7000	12.7000	12.7000	-1.855%	10	1,125	+2.362%
2026-05-07	12.9400	12.9400	12.9400	12.9400	+5.633%	2	1,125	+0.464%
2026-05-06	12.2500	12.2500	12.2500	12.2500	-7.197%	1	1,125	+6.122%
2026-05-05	14.5000	15.2000	13.2000	13.2000	+8.911%	21	1,125	-1.515%
2026-05-04	12.1200	12.1200	12.1200	12.1200	+12.326%	3	1,140	+7.261%
2026-05-01	10.7900	10.7900	10.7900	10.7900	+7.150%	1	1,141	+20.482%
2026-04-30	10.0700	10.0700	10.0700	10.0700	-5.268%	5	1,141	+29.096%
2026-04-29	9.9000	10.6700	9.9000	10.6300	+25.059%	22	1,146	+22.295%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+1.190%	30	1,162	+52.941%
2026-04-27	7.8900	8.4000	7.8900	8.4000	+10.526%	5	1,162	+54.762%
2026-04-21	7.3000	7.6200	7.3000	7.6000	+11.765%	9	1,162	+71.053%
2026-04-20	6.5700	6.8000	6.5000	6.8000	+17.241%	3	1,162	+91.176%
2026-04-17	6.4000	6.4000	5.8000	5.8000	-13.562%	4	1,162	+124.138%
2026-04-16	6.9000	6.9000	6.7100	6.7100	+4.844%	2	1,161	+93.741%
2026-04-15	7.7000	7.7000	6.4000	6.4000	-23.169%	11	1,162	+103.125%
2026-04-13	8.2500	8.3300	7.9600	8.3300	+1.585%	6	1,162	+56.062%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-12.766%	1	1,161	+58.537%
2026-04-07	9.4000	9.4000	9.4000	9.4000	-9.615%	4	1,161	+38.298%
2026-04-02	10.4300	10.4300	10.4000	10.4000	+2.970%	18	1,163	+25.000%
2026-04-01	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,163	+28.713%
2026-03-31	10.0000	10.2000	9.9000	10.2000	+0.990%	7	1,163	+27.451%
2026-03-30	11.1000	11.1000	10.1000	10.1000	-6.481%	6	1,157	+28.713%
2026-03-27	11.0000	11.0000	10.8000	10.8000	+3.846%	51	1,156	+20.370%
2026-03-26	9.6000	10.7000	9.6000	10.4000	+9.474%	15	1,155	+25.000%
2026-03-25	9.3500	9.5000	9.3000	9.5000	-1.042%	6	1,147	+36.842%
2026-03-24	9.6000	9.6000	9.6000	9.6000	+23.077%	2	1,148	+35.417%
2026-03-23	6.6000	7.8000	6.6000	7.8000	+24.800%	11	1,148	+66.667%
2026-03-20	8.5000	8.5000	6.2500	6.2500	-26.471%	48	1,144	+108.000%
2026-03-19	9.1000	9.1000	8.0000	8.5000	-17.476%	32	1,100	+52.941%
2026-03-18	9.9000	10.3000	9.9000	10.3000	+11.957%	7	1,111	+26.214%
2026-03-16	9.6000	9.6000	9.2000	9.2000	-8.911%	19	1,111	+41.304%
2026-03-13	10.1000	10.5000	10.1000	10.1000	-2.885%	55	1,109	+28.713%
2026-03-12	9.3000	10.8500	8.9000	10.4000	+19.403%	20	1,060	+25.000%
2026-03-11	8.7100	8.7100	8.7100	8.7100	+16.133%	1	1,047	+49.254%
2026-03-10	7.4500	7.5000	7.4500	7.5000	+27.119%	27	1,047	+73.333%
2026-03-05	5.9700	6.0000	5.9000	5.9000	-9.231%	30	1,030	+120.339%
2026-03-04	6.6000	6.6000	6.3600	6.5000	-8.451%	30	1,030	+100.000%
2026-03-03	7.1000	7.1000	7.1000	7.1000	-6.579%	2	1,007	+83.099%
2026-03-02	8.0800	8.0800	7.6000	7.6000	+22.581%	102	1,007	+71.053%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+2.819%	1	909	+109.677%
2026-02-25	6.0300	6.0300	6.0300	6.0300	-15.070%	5	907	+115.589%
2026-02-23	7.2700	7.2700	7.1000	7.1000	+2.899%	2	907	+83.099%
2026-02-20	6.9000	6.9000	6.9000	6.9000	+1.471%	1	906	+88.406%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+2.256%	1	905	+91.176%
2026-02-17	6.7000	6.7000	6.6500	6.6500	-11.333%	11	905	+95.489%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+1.351%	1	895	+73.333%
2026-02-12	7.6800	7.6800	7.2800	7.4000	-1.726%	22	895	+75.676%
2026-02-11	7.5800	7.5800	7.5000	7.5300	+15.846%	15	877	+72.643%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+16.071%	1	862	+100.000%
2026-02-06	5.9000	5.9000	5.6000	5.6000	+7.692%	4	861	+132.143%
2026-02-05	5.5000	5.5000	5.2000	5.2000	-13.333%	4	859	+150.000%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-10.448%	1	857	+116.667%
2026-02-03	6.6000	6.7000	6.5000	6.7000	+3.077%	5	857	+94.030%
2026-02-02	6.6000	6.6000	6.5000	6.5000	+10.169%	8	852	+100.000%
2026-01-30	5.8800	6.0000	5.8000	5.9000	-1.667%	14	845	+120.339%
2026-01-28	6.9200	6.9200	6.0000	6.0000	-5.956%	24	840	+116.667%
2026-01-27	6.3000	6.3800	6.3000	6.3800	+6.333%	2	817	+103.762%
2026-01-26	6.1300	6.1300	6.0000	6.0000	+1.868%	12	815	+116.667%
2026-01-23	5.9000	5.9000	5.8900	5.8900	-3.443%	16	809	+120.713%
2026-01-22	6.0000	6.1000	6.0000	6.1000	+12.963%	10	795	+113.115%
2026-01-20	5.4000	5.4000	5.4000	5.4000	+8.000%	2	788	+140.741%
2026-01-16	5.8000	5.8000	4.9000	5.0000	+2.041%	152	675	+160.000%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-10.909%	36	675	+165.306%
2026-01-14	4.4500	5.5000	4.4500	5.5000	+33.172%	11	639	+136.364%
2026-01-13	3.9000	4.1300	3.9000	4.1300	+3.250%	20	629	+214.770%
2026-01-12	3.6000	4.0300	3.6000	4.0000	+6.667%	47	609	+225.000%
2026-01-09	3.6000	3.9000	3.6000	3.7500	+13.636%	20	563	+246.667%
2026-01-08	2.6000	3.7100	2.6000	3.3000	+29.412%	41	544	+293.939%
2026-01-07	2.7500	2.7500	2.5500	2.5500	-20.313%	18	510	+409.804%
2026-01-06	2.9500	3.2000	2.9500	3.2000	+20.755%	30	492	+306.250%
2026-01-05	2.3500	2.6500	2.3000	2.6500	+1.923%	56	465	+390.566%
2026-01-02	2.2100	2.6000	2.2100	2.6000	+10.638%	24	422	+400.000%
2025-12-31	2.3500	2.3500	2.3500	2.3500	-6.000%	9	404	+453.191%
2025-12-30	2.5000	2.5000	2.5000	2.5000	+4.167%	9	404	+420.000%
2025-12-29	2.4000	2.4000	2.4000	2.4000	+2.128%	10	395	+441.667%
2025-12-26	2.3500	2.3500	2.3500	2.3500	+2.174%	1	385	+453.191%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+1.770%	9	375	+465.217%
2025-12-23	2.2300	2.2600	2.2300	2.2600	-16.296%	10	375	+475.221%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-7.850%	3	370	+381.481%
2025-12-18	3.1500	3.1500	2.9300	2.9300	-2.333%	14	367	+343.686%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-3.226%	9	361	+333.333%
2025-12-16	3.2000	3.2000	3.1000	3.1000	-13.889%	10	352	+319.355%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+24.138%	9	345	+261.111%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-7.937%	9	336	+348.276%
2025-12-08	3.2000	3.2000	3.1500	3.1500	-10.000%	2	327	+312.698%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-14.634%	9	327	+271.429%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-6.818%	9	318	+217.073%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-2.222%	2	309	+195.455%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+7.143%	9	307	+188.889%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+10.526%	9	289	+209.524%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-5.000%	9	289	+242.105%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+5.263%	9	280	+225.000%
2025-11-14	3.8000	3.8000	3.8000	3.8000	+28.814%	9	271	+242.105%
2025-11-11	2.9500	2.9500	2.9500	2.9500	-20.270%	35	271	+340.678%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-26.000%	1	253	+251.351%
2025-10-28	5.1000	5.1000	5.0000	5.0000	-9.091%	38	254	+160.000%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-11.290%	1	227	+136.364%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+14.815%	32	226	+109.677%
2025-10-09	5.4000	5.4000	5.4000	5.4000	-1.639%	4	194	+140.741%
2025-10-08	5.4900	5.4900	5.4900	5.4900	+22.000%	1	194	+136.794%
2025-10-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	194	+188.889%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+9.756%	1	193	+188.889%
2025-09-29	4.1000	4.1000	4.1000	4.1000	-10.284%	1	193	+217.073%
2025-09-25	4.5700	4.5700	4.5700	4.5700	-0.652%	1	193	+184.464%
2025-09-24	4.7000	4.7000	4.6000	4.6000	+2.222%	5	193	+182.609%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	191	+188.889%
2025-09-16	4.2000	5.0000	4.2000	5.0000	+8.696%	4	191	+160.000%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-6.122%	26	190	+182.609%
2025-09-09	4.9500	4.9500	4.9000	4.9000	-2.000%	30	191	+165.306%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+8.696%	1	190	+160.000%
2025-09-02	4.7000	4.7000	4.6000	4.6000	-8.367%	31	190	+182.609%
2025-08-22	5.0200	5.0200	5.0200	5.0200	+14.091%	2	159	+158.964%
2025-08-21	4.4000	4.4000	4.4000	4.4000	+11.959%	1	157	+195.455%
2025-08-20	4.0000	4.0000	3.9300	3.9300	+15.588%	2	157	+230.789%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+1.493%	1	156	+282.353%
2025-08-18	3.3500	3.3500	3.3500	3.3500	+6.349%	1	156	+288.060%
2025-08-15	3.1500	3.1500	3.1500	3.1500	-4.545%	1	157	+312.698%
2025-08-14	3.3000	3.3000	3.3000	3.3000	+1.538%	4	157	+293.939%
2025-08-13	3.2500	3.2500	3.2500	3.2500	+8.333%	2	154	+300.000%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+13.208%	8	152	+333.333%
2025-08-05	2.6000	2.6500	2.6000	2.6500	+27.404%	3	152	+390.566%
2025-08-04	2.0800	2.0800	2.0800	2.0800	-21.509%	1	153	+525.000%
2025-07-23	2.6500	2.6500	2.6500	2.6500	+14.224%	2	153	+390.566%
2025-07-21	2.3200	2.3200	2.3200	2.3200	+44.099%	2	155	+460.345%
2025-06-13	1.4000	1.6100	1.4000	1.6100	+53.333%	26	159	+707.453%
2025-06-12	1.2500	1.2500	1.0300	1.0500	+5.000%	6	156	+1,138.095%
2025-06-11	1.0000	1.0000	1.0000	1.0000	-2.913%	1	153	+1,200.000%
2025-05-27	1.0300	1.0300	1.0300	1.0300	-25.362%	10	153	+1,162.136%
2025-05-12	1.3800	1.3800	1.3800	1.3800	+32.692%	9	147	+842.029%
2025-05-08	1.0400	1.0400	1.0400	1.0400	+4.000%	1	147	+1,150.000%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-16.667%	100	147	+1,200.000%
2025-04-24	1.2000	1.2000	1.2000	1.2000	0.000%	1	216	+983.333%
2025-04-21	1.1500	1.2000	1.1500	1.2000	+42.857%	100	216	+983.333%
2025-04-09	0.8400	0.8400	0.8400	0.8400	+5.000%	2	119	+1,447.619%
2025-04-04	0.8000	0.9600	0.8000	0.8000	-25.926%	74	119	+1,525.000%
2025-03-20	1.0800	1.0800	1.0800	1.0800	-10.000%	1	131	+1,103.704%
2025-03-19	1.2000	1.2000	1.2000	1.2000	-7.692%	2	130	+983.333%
2025-03-13	1.3000	1.3000	1.3000	1.3000	-8.451%	2	133	+900.000%
2025-03-12	1.4200	1.4200	1.4200	1.4200	-21.547%	1	133	+815.493%
2025-03-07	1.7000	1.8100	1.7000	1.8100	+72.381%	6	134	+618.232%
2025-03-05	1.0500	1.0500	1.0500	1.0500	+0.962%	4	136	+1,138.095%
2025-02-18	1.0400	1.0400	1.0400	1.0400	+15.556%	1	132	+1,150.000%
2025-02-13	0.9000	0.9000	0.9000	0.9000	-22.414%	1	132	+1,344.444%
2025-02-05	1.2000	1.2100	1.0500	1.1600	-14.074%	17	132	+1,020.690%
2025-02-04	1.8000	1.8000	1.3500	1.3500	-25.000%	50	135	+862.963%
2025-02-03	1.7100	1.8500	1.7100	1.8000	-16.667%	4	95	+622.222%
2025-01-30	2.1600	2.1600	2.1600	2.1600	+20.000%	2	93	+501.852%
2025-01-24	1.8000	1.8000	1.8000	1.8000	+2.857%	22	93	+622.222%
2025-01-23	1.9000	1.9000	1.7500	1.7500	-12.500%	5	82	+642.857%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+11.111%	2	78	+550.000%
2025-01-08	1.8000	1.8000	1.8000	1.8000	-16.279%	1	77	+622.222%
2024-12-23	2.1500	2.1500	2.1500	2.1500	-10.788%	1	77	+504.651%
2024-12-16	2.4100	2.4100	2.4100	2.4100	-3.600%	1	76	+439.419%
2024-12-10	2.5000	2.5000	2.5000	2.5000	-15.825%	1	76	+420.000%
2024-12-02	2.9700	2.9700	2.9700	2.9700	+14.231%	3	75	+337.710%
2024-11-25	2.6000	2.6000	2.6000	2.6000	-5.455%	10	76	+400.000%
2024-11-21	2.7500	2.7500	2.7500	2.7500	+19.048%	10	76	+372.727%
2024-11-05	2.2000	2.3100	2.2000	2.3100	-42.250%	4	75	+462.771%
2024-10-25	4.0000	4.0000	4.0000	4.0000	+4.987%	92	75	+225.000%
2024-10-21	3.8100	3.8100	3.8100	3.8100	+31.379%	46	116	+241.207%
2024-10-18	4.3700	4.3700	2.9000	2.9000	-55.385%	304	75	+348.276%
2024-09-20	6.2000	6.5000	5.9500	6.5000	-10.345%	40	22	+100.000%
2024-09-19	6.2700	7.2500	6.2700	7.2500	+23.720%	20	12	+79.310%
2024-09-18	5.8500	5.8600	5.8500	5.8600	0.000%	10	20	+121.843%
2024-09-17	5.8600	5.8600	5.8600	5.8600	-2.333%	9	10	+121.843%
2024-09-16	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+116.667%