Dark

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

EOD

Sep 21, 2026

16.20-9.447%(-1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.2000	16.2000	16.2000	16.2000	-9.447%	1	1,078	0.000%
2026-09-17	17.8900	17.8900	17.8900	17.8900	-9.646%	1	1,079	-9.447%
2026-09-10	19.8000	19.8000	19.8000	19.8000	+13.014%	1	1,079	-18.182%
2026-09-09	17.5200	17.5200	17.5200	17.5200	-2.341%	4	1,079	-7.534%
2026-09-08	17.9400	17.9400	17.9400	17.9400	+17.255%	2	1,083	-9.699%
2026-08-20	15.2500	15.3000	15.2500	15.3000	+12.500%	60	1,085	+5.882%
2026-08-17	13.6000	13.6000	13.6000	13.6000	+3.422%	1	1,121	+19.118%
2026-08-14	13.1500	13.1500	13.1500	13.1500	+5.032%	1	1,121	+23.194%
2026-08-12	12.5200	12.5200	12.5200	12.5200	-2.568%	1	1,121	+29.393%
2026-08-10	12.7500	12.8500	12.7500	12.8500	-0.310%	2	1,120	+26.070%
2026-08-04	12.8900	12.8900	12.8900	12.8900	+8.776%	1	1,120	+25.679%
2026-08-03	11.8500	11.8500	11.8500	11.8500	-25.938%	1	1,120	+36.709%
2026-07-27	16.0000	16.0000	16.0000	16.0000	-10.615%	10	1,119	+1.250%
2026-07-20	17.9000	17.9000	17.9000	17.9000	+1.130%	5	1,119	-9.497%
2026-07-17	17.7000	17.7000	17.7000	17.7000	+12.025%	1	1,119	-8.475%
2026-07-15	15.8000	15.8000	15.8000	15.8000	+6.757%	1	1,119	+2.532%
2026-07-13	14.9000	14.9000	14.8000	14.8000	+13.846%	17	1,119	+9.459%
2026-07-09	13.0000	13.0000	13.0000	13.0000	+12.069%	1	1,119	+24.615%
2026-07-07	11.7500	11.7500	11.6000	11.6000	+9.331%	7	1,119	+39.655%
2026-07-01	10.6100	10.6100	10.6100	10.6100	-13.033%	10	1,117	+52.686%
2026-06-30	12.2000	12.2000	12.2000	12.2000	+1.667%	1	1,127	+32.787%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+20.000%	12	1,127	+35.000%
2026-06-24	10.0000	10.0000	10.0000	10.0000	-6.977%	4	1,127	+62.000%
2026-06-22	10.3500	10.7500	10.3500	10.7500	+2.871%	11	1,123	+50.698%
2026-06-18	10.4000	10.6000	10.4000	10.4500	-22.593%	11	1,126	+55.024%
2026-06-15	13.5000	13.5000	13.5000	13.5000	-5.660%	5	1,126	+20.000%
2026-06-12	14.3100	14.3100	14.3100	14.3100	+1.489%	3	1,126	+13.208%
2026-06-09	14.1000	14.1000	14.1000	14.1000	-8.974%	1	1,126	+14.894%
2026-06-08	15.4700	15.4900	15.4700	15.4900	-17.475%	10	1,126	+4.584%
2026-06-03	17.6200	18.7700	17.6200	18.7700	+29.359%	17	1,136	-13.692%
2026-06-01	14.5100	14.5100	14.5100	14.5100	+16.080%	5	1,136	+11.647%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-5.303%	1	1,141	+29.600%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-4.831%	1	1,141	+22.727%
2026-05-20	13.3500	13.8700	13.3500	13.8700	+2.741%	3	1,141	+16.799%
2026-05-19	13.5000	13.5000	13.5000	13.5000	-9.517%	3	1,145	+20.000%
2026-05-18	14.9200	14.9200	14.9200	14.9200	-6.750%	1	1,145	+8.579%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+3.896%	15	1,145	+1.250%
2026-05-12	14.2500	15.4000	14.2500	15.4000	+21.260%	21	1,125	+5.195%
2026-05-11	12.7000	12.7000	12.7000	12.7000	-1.855%	10	1,125	+27.559%
2026-05-07	12.9400	12.9400	12.9400	12.9400	+5.633%	2	1,125	+25.193%
2026-05-06	12.2500	12.2500	12.2500	12.2500	-7.197%	1	1,125	+32.245%
2026-05-05	14.5000	15.2000	13.2000	13.2000	+8.911%	21	1,125	+22.727%
2026-05-04	12.1200	12.1200	12.1200	12.1200	+12.326%	3	1,140	+33.663%
2026-05-01	10.7900	10.7900	10.7900	10.7900	+7.150%	1	1,141	+50.139%
2026-04-30	10.0700	10.0700	10.0700	10.0700	-5.268%	5	1,141	+60.874%
2026-04-29	9.9000	10.6700	9.9000	10.6300	+25.059%	22	1,146	+52.399%
2026-04-28	8.5000	8.5000	8.5000	8.5000	+1.190%	30	1,162	+90.588%
2026-04-27	7.8900	8.4000	7.8900	8.4000	+10.526%	5	1,162	+92.857%
2026-04-21	7.3000	7.6200	7.3000	7.6000	+11.765%	9	1,162	+113.158%
2026-04-20	6.5700	6.8000	6.5000	6.8000	+17.241%	3	1,162	+138.235%
2026-04-17	6.4000	6.4000	5.8000	5.8000	-13.562%	4	1,162	+179.310%
2026-04-16	6.9000	6.9000	6.7100	6.7100	+4.844%	2	1,161	+141.431%
2026-04-15	7.7000	7.7000	6.4000	6.4000	-23.169%	11	1,162	+153.125%
2026-04-13	8.2500	8.3300	7.9600	8.3300	+1.585%	6	1,162	+94.478%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-12.766%	1	1,161	+97.561%
2026-04-07	9.4000	9.4000	9.4000	9.4000	-9.615%	4	1,161	+72.340%
2026-04-02	10.4300	10.4300	10.4000	10.4000	+2.970%	18	1,163	+55.769%
2026-04-01	10.1000	10.1000	10.1000	10.1000	-0.980%	1	1,163	+60.396%
2026-03-31	10.0000	10.2000	9.9000	10.2000	+0.990%	7	1,163	+58.824%
2026-03-30	11.1000	11.1000	10.1000	10.1000	-6.481%	6	1,157	+60.396%
2026-03-27	11.0000	11.0000	10.8000	10.8000	+3.846%	51	1,156	+50.000%
2026-03-26	9.6000	10.7000	9.6000	10.4000	+9.474%	15	1,155	+55.769%
2026-03-25	9.3500	9.5000	9.3000	9.5000	-1.042%	6	1,147	+70.526%
2026-03-24	9.6000	9.6000	9.6000	9.6000	+23.077%	2	1,148	+68.750%
2026-03-23	6.6000	7.8000	6.6000	7.8000	+24.800%	11	1,148	+107.692%
2026-03-20	8.5000	8.5000	6.2500	6.2500	-26.471%	48	1,144	+159.200%
2026-03-19	9.1000	9.1000	8.0000	8.5000	-17.476%	32	1,100	+90.588%
2026-03-18	9.9000	10.3000	9.9000	10.3000	+11.957%	7	1,111	+57.282%
2026-03-16	9.6000	9.6000	9.2000	9.2000	-8.911%	19	1,111	+76.087%
2026-03-13	10.1000	10.5000	10.1000	10.1000	-2.885%	55	1,109	+60.396%
2026-03-12	9.3000	10.8500	8.9000	10.4000	+19.403%	20	1,060	+55.769%
2026-03-11	8.7100	8.7100	8.7100	8.7100	+16.133%	1	1,047	+85.993%
2026-03-10	7.4500	7.5000	7.4500	7.5000	+27.119%	27	1,047	+116.000%
2026-03-05	5.9700	6.0000	5.9000	5.9000	-9.231%	30	1,030	+174.576%
2026-03-04	6.6000	6.6000	6.3600	6.5000	-8.451%	30	1,030	+149.231%
2026-03-03	7.1000	7.1000	7.1000	7.1000	-6.579%	2	1,007	+128.169%
2026-03-02	8.0800	8.0800	7.6000	7.6000	+22.581%	102	1,007	+113.158%
2026-02-27	6.2000	6.2000	6.2000	6.2000	+2.819%	1	909	+161.290%
2026-02-25	6.0300	6.0300	6.0300	6.0300	-15.070%	5	907	+168.657%
2026-02-23	7.2700	7.2700	7.1000	7.1000	+2.899%	2	907	+128.169%
2026-02-20	6.9000	6.9000	6.9000	6.9000	+1.471%	1	906	+134.783%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+2.256%	1	905	+138.235%
2026-02-17	6.7000	6.7000	6.6500	6.6500	-11.333%	11	905	+143.609%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+1.351%	1	895	+116.000%
2026-02-12	7.6800	7.6800	7.2800	7.4000	-1.726%	22	895	+118.919%
2026-02-11	7.5800	7.5800	7.5000	7.5300	+15.846%	15	877	+115.139%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+16.071%	1	862	+149.231%
2026-02-06	5.9000	5.9000	5.6000	5.6000	+7.692%	4	861	+189.286%
2026-02-05	5.5000	5.5000	5.2000	5.2000	-13.333%	4	859	+211.538%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-10.448%	1	857	+170.000%
2026-02-03	6.6000	6.7000	6.5000	6.7000	+3.077%	5	857	+141.791%
2026-02-02	6.6000	6.6000	6.5000	6.5000	+10.169%	8	852	+149.231%
2026-01-30	5.8800	6.0000	5.8000	5.9000	-1.667%	14	845	+174.576%
2026-01-28	6.9200	6.9200	6.0000	6.0000	-5.956%	24	840	+170.000%
2026-01-27	6.3000	6.3800	6.3000	6.3800	+6.333%	2	817	+153.918%
2026-01-26	6.1300	6.1300	6.0000	6.0000	+1.868%	12	815	+170.000%
2026-01-23	5.9000	5.9000	5.8900	5.8900	-3.443%	16	809	+175.042%
2026-01-22	6.0000	6.1000	6.0000	6.1000	+12.963%	10	795	+165.574%
2026-01-20	5.4000	5.4000	5.4000	5.4000	+8.000%	2	788	+200.000%
2026-01-16	5.8000	5.8000	4.9000	5.0000	+2.041%	152	675	+224.000%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-10.909%	36	675	+230.612%
2026-01-14	4.4500	5.5000	4.4500	5.5000	+33.172%	11	639	+194.545%
2026-01-13	3.9000	4.1300	3.9000	4.1300	+3.250%	20	629	+292.252%
2026-01-12	3.6000	4.0300	3.6000	4.0000	+6.667%	47	609	+305.000%
2026-01-09	3.6000	3.9000	3.6000	3.7500	+13.636%	20	563	+332.000%
2026-01-08	2.6000	3.7100	2.6000	3.3000	+29.412%	41	544	+390.909%
2026-01-07	2.7500	2.7500	2.5500	2.5500	-20.313%	18	510	+535.294%
2026-01-06	2.9500	3.2000	2.9500	3.2000	+20.755%	30	492	+406.250%
2026-01-05	2.3500	2.6500	2.3000	2.6500	+1.923%	56	465	+511.321%
2026-01-02	2.2100	2.6000	2.2100	2.6000	+10.638%	24	422	+523.077%
2025-12-31	2.3500	2.3500	2.3500	2.3500	-6.000%	9	404	+589.362%
2025-12-30	2.5000	2.5000	2.5000	2.5000	+4.167%	9	404	+548.000%
2025-12-29	2.4000	2.4000	2.4000	2.4000	+2.128%	10	395	+575.000%
2025-12-26	2.3500	2.3500	2.3500	2.3500	+2.174%	1	385	+589.362%
2025-12-24	2.3000	2.3000	2.3000	2.3000	+1.770%	9	375	+604.348%
2025-12-23	2.2300	2.2600	2.2300	2.2600	-16.296%	10	375	+616.814%
2025-12-19	2.7000	2.7000	2.7000	2.7000	-7.850%	3	370	+500.000%
2025-12-18	3.1500	3.1500	2.9300	2.9300	-2.333%	14	367	+452.901%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-3.226%	9	361	+440.000%
2025-12-16	3.2000	3.2000	3.1000	3.1000	-13.889%	10	352	+422.581%
2025-12-12	3.6000	3.6000	3.6000	3.6000	+24.138%	9	345	+350.000%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-7.937%	9	336	+458.621%
2025-12-08	3.2000	3.2000	3.1500	3.1500	-10.000%	2	327	+414.286%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-14.634%	9	327	+362.857%
2025-12-03	4.1000	4.1000	4.1000	4.1000	-6.818%	9	318	+295.122%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-2.222%	2	309	+268.182%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+7.143%	9	307	+260.000%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+10.526%	9	289	+285.714%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-5.000%	9	289	+326.316%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+5.263%	9	280	+305.000%
2025-11-14	3.8000	3.8000	3.8000	3.8000	+28.814%	9	271	+326.316%
2025-11-11	2.9500	2.9500	2.9500	2.9500	-20.270%	35	271	+449.153%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-26.000%	1	253	+337.838%
2025-10-28	5.1000	5.1000	5.0000	5.0000	-9.091%	38	254	+224.000%
2025-10-20	5.5000	5.5000	5.5000	5.5000	-11.290%	1	227	+194.545%
2025-10-16	6.2000	6.2000	6.2000	6.2000	+14.815%	32	226	+161.290%
2025-10-09	5.4000	5.4000	5.4000	5.4000	-1.639%	4	194	+200.000%
2025-10-08	5.4900	5.4900	5.4900	5.4900	+22.000%	1	194	+195.082%
2025-10-06	4.5000	4.5000	4.5000	4.5000	0.000%	1	194	+260.000%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+9.756%	1	193	+260.000%
2025-09-29	4.1000	4.1000	4.1000	4.1000	-10.284%	1	193	+295.122%
2025-09-25	4.5700	4.5700	4.5700	4.5700	-0.652%	1	193	+254.486%
2025-09-24	4.7000	4.7000	4.6000	4.6000	+2.222%	5	193	+252.174%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	191	+260.000%
2025-09-16	4.2000	5.0000	4.2000	5.0000	+8.696%	4	191	+224.000%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-6.122%	26	190	+252.174%
2025-09-09	4.9500	4.9500	4.9000	4.9000	-2.000%	30	191	+230.612%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+8.696%	1	190	+224.000%
2025-09-02	4.7000	4.7000	4.6000	4.6000	-8.367%	31	190	+252.174%
2025-08-22	5.0200	5.0200	5.0200	5.0200	+14.091%	2	159	+222.709%
2025-08-21	4.4000	4.4000	4.4000	4.4000	+11.959%	1	157	+268.182%
2025-08-20	4.0000	4.0000	3.9300	3.9300	+15.588%	2	157	+312.214%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+1.493%	1	156	+376.471%
2025-08-18	3.3500	3.3500	3.3500	3.3500	+6.349%	1	156	+383.582%
2025-08-15	3.1500	3.1500	3.1500	3.1500	-4.545%	1	157	+414.286%
2025-08-14	3.3000	3.3000	3.3000	3.3000	+1.538%	4	157	+390.909%
2025-08-13	3.2500	3.2500	3.2500	3.2500	+8.333%	2	154	+398.462%
2025-08-12	3.0000	3.0000	3.0000	3.0000	+13.208%	8	152	+440.000%
2025-08-05	2.6000	2.6500	2.6000	2.6500	+27.404%	3	152	+511.321%
2025-08-04	2.0800	2.0800	2.0800	2.0800	-21.509%	1	153	+678.846%
2025-07-23	2.6500	2.6500	2.6500	2.6500	+14.224%	2	153	+511.321%
2025-07-21	2.3200	2.3200	2.3200	2.3200	+44.099%	2	155	+598.276%
2025-06-13	1.4000	1.6100	1.4000	1.6100	+53.333%	26	159	+906.211%
2025-06-12	1.2500	1.2500	1.0300	1.0500	+5.000%	6	156	+1,442.857%
2025-06-11	1.0000	1.0000	1.0000	1.0000	-2.913%	1	153	+1,520.000%
2025-05-27	1.0300	1.0300	1.0300	1.0300	-25.362%	10	153	+1,472.816%
2025-05-12	1.3800	1.3800	1.3800	1.3800	+32.692%	9	147	+1,073.913%
2025-05-08	1.0400	1.0400	1.0400	1.0400	+4.000%	1	147	+1,457.692%
2025-04-29	1.0000	1.0000	1.0000	1.0000	-16.667%	100	147	+1,520.000%
2025-04-24	1.2000	1.2000	1.2000	1.2000	0.000%	1	216	+1,250.000%
2025-04-21	1.1500	1.2000	1.1500	1.2000	+42.857%	100	216	+1,250.000%
2025-04-09	0.8400	0.8400	0.8400	0.8400	+5.000%	2	119	+1,828.571%
2025-04-04	0.8000	0.9600	0.8000	0.8000	-25.926%	74	119	+1,925.000%
2025-03-20	1.0800	1.0800	1.0800	1.0800	-10.000%	1	131	+1,400.000%
2025-03-19	1.2000	1.2000	1.2000	1.2000	-7.692%	2	130	+1,250.000%
2025-03-13	1.3000	1.3000	1.3000	1.3000	-8.451%	2	133	+1,146.154%
2025-03-12	1.4200	1.4200	1.4200	1.4200	-21.547%	1	133	+1,040.845%
2025-03-07	1.7000	1.8100	1.7000	1.8100	+72.381%	6	134	+795.028%
2025-03-05	1.0500	1.0500	1.0500	1.0500	+0.962%	4	136	+1,442.857%
2025-02-18	1.0400	1.0400	1.0400	1.0400	+15.556%	1	132	+1,457.692%
2025-02-13	0.9000	0.9000	0.9000	0.9000	-22.414%	1	132	+1,700.000%
2025-02-05	1.2000	1.2100	1.0500	1.1600	-14.074%	17	132	+1,296.552%
2025-02-04	1.8000	1.8000	1.3500	1.3500	-25.000%	50	135	+1,100.000%
2025-02-03	1.7100	1.8500	1.7100	1.8000	-16.667%	4	95	+800.000%
2025-01-30	2.1600	2.1600	2.1600	2.1600	+20.000%	2	93	+650.000%
2025-01-24	1.8000	1.8000	1.8000	1.8000	+2.857%	22	93	+800.000%
2025-01-23	1.9000	1.9000	1.7500	1.7500	-12.500%	5	82	+825.714%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+11.111%	2	78	+710.000%
2025-01-08	1.8000	1.8000	1.8000	1.8000	-16.279%	1	77	+800.000%
2024-12-23	2.1500	2.1500	2.1500	2.1500	-10.788%	1	77	+653.488%
2024-12-16	2.4100	2.4100	2.4100	2.4100	-3.600%	1	76	+572.199%
2024-12-10	2.5000	2.5000	2.5000	2.5000	-15.825%	1	76	+548.000%
2024-12-02	2.9700	2.9700	2.9700	2.9700	+14.231%	3	75	+445.455%
2024-11-25	2.6000	2.6000	2.6000	2.6000	-5.455%	10	76	+523.077%
2024-11-21	2.7500	2.7500	2.7500	2.7500	+19.048%	10	76	+489.091%
2024-11-05	2.2000	2.3100	2.2000	2.3100	-42.250%	4	75	+601.299%
2024-10-25	4.0000	4.0000	4.0000	4.0000	+4.987%	92	75	+305.000%
2024-10-21	3.8100	3.8100	3.8100	3.8100	+31.379%	46	116	+325.197%
2024-10-18	4.3700	4.3700	2.9000	2.9000	-55.385%	304	75	+458.621%
2024-09-20	6.2000	6.5000	5.9500	6.5000	-10.345%	40	22	+149.231%
2024-09-19	6.2700	7.2500	6.2700	7.2500	+23.720%	20	12	+123.448%
2024-09-18	5.8500	5.8600	5.8500	5.8600	0.000%	10	20	+176.451%
2024-09-17	5.8600	5.8600	5.8600	5.8600	-2.333%	9	10	+176.451%
2024-09-16	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	+170.000%