Dark

ADM20270115C75
ADM Jan 15 2027 75.00 Call (ADM270115C00075000)
option OPRA

EOD

Sep 18, 2026

15.00+2.389%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.0000	15.0000	15.0000	15.0000	+2.389%	1	781	0.000%
2026-09-11	14.6500	14.6500	14.6500	14.6500	+5.396%	1	782	+2.389%
2026-09-09	13.9000	13.9000	13.9000	13.9000	+8.594%	1	783	+7.914%
2026-09-04	12.8000	12.8000	12.8000	12.8000	+4.490%	1	781	+17.188%
2026-09-03	12.2500	12.2500	12.2500	12.2500	-0.325%	1	781	+22.449%
2026-09-01	12.2900	12.2900	12.2900	12.2900	+28.021%	10	782	+22.050%
2026-08-26	9.7000	9.7000	9.6000	9.6000	+10.345%	7	776	+56.250%
2026-08-25	7.9000	8.7000	7.0000	8.7000	+6.098%	7	778	+72.414%
2026-08-24	9.1600	9.1600	8.2000	8.2000	-32.231%	2	775	+82.927%
2026-08-20	12.2000	12.2000	12.1000	12.1000	+10.200%	7	776	+23.967%
2026-08-19	10.9800	10.9800	10.9800	10.9800	-0.543%	4	769	+36.612%
2026-08-18	11.4500	11.4500	11.0300	11.0400	+17.447%	7	765	+35.870%
2026-08-14	9.4000	9.4000	9.4000	9.4000	0.000%	2	758	+59.574%
2026-08-12	9.4000	9.4000	9.4000	9.4000	-3.292%	2	758	+59.574%
2026-08-04	8.6000	9.7200	8.4000	9.7200	+11.086%	37	758	+54.321%
2026-08-03	8.7500	8.7500	8.7500	8.7500	-45.072%	3	759	+71.429%
2026-07-23	15.9300	15.9300	15.9300	15.9300	+12.979%	3	762	-5.838%
2026-07-17	13.6500	14.1000	13.6500	14.1000	+14.170%	4	762	+6.383%
2026-07-16	12.3500	12.3500	12.3500	12.3500	+2.917%	3	766	+21.457%
2026-07-14	12.0000	12.0000	12.0000	12.0000	+1.010%	2	766	+25.000%
2026-07-13	12.0000	12.0000	11.5200	11.8800	+13.143%	12	768	+26.263%
2026-07-10	10.2000	10.5000	10.0000	10.5000	-2.778%	11	773	+42.857%
2026-07-09	10.8000	10.8000	10.8000	10.8000	+0.935%	1	778	+38.889%
2026-07-08	10.7000	10.7000	10.7000	10.7000	+16.304%	1	779	+40.187%
2026-07-07	8.7000	9.2000	8.6200	9.2000	-0.755%	17	780	+63.043%
2026-07-06	8.6000	9.2700	8.6000	9.2700	+9.834%	2	763	+61.812%
2026-07-01	8.4400	8.4400	8.4400	8.4400	+8.205%	2	762	+77.725%
2026-06-25	7.8000	7.8000	7.7900	7.8000	+20.000%	10	764	+92.308%
2026-06-24	7.0000	7.0000	6.5000	6.5000	-23.529%	8	769	+130.769%
2026-06-22	8.1000	8.5000	8.1000	8.5000	-1.734%	3	769	+76.471%
2026-06-18	8.6500	8.6500	8.6500	8.6500	-1.593%	1	772	+73.410%
2026-06-17	8.7900	8.7900	8.7900	8.7900	-28.595%	15	772	+70.648%
2026-06-10	12.3100	12.3100	12.3100	12.3100	+8.458%	1	787	+21.852%
2026-06-09	11.5000	11.5000	11.3500	11.3500	-24.080%	6	788	+32.159%
2026-06-03	14.0000	14.9500	14.0000	14.9500	+13.258%	3	789	+0.334%
2026-06-01	13.2000	13.2000	13.2000	13.2000	+11.864%	2	791	+13.636%
2026-05-29	11.8000	11.8000	11.8000	11.8000	+14.898%	1	793	+27.119%
2026-05-27	10.2700	10.2700	10.2700	10.2700	-3.568%	1	793	+46.056%
2026-05-26	9.8000	10.6500	9.8000	10.6500	+2.404%	13	794	+40.845%
2026-05-20	10.4000	10.4000	10.4000	10.4000	-6.222%	1	807	+44.231%
2026-05-19	10.8500	11.0900	10.8500	11.0900	-7.197%	3	804	+35.257%
2026-05-18	11.7000	11.9500	11.5000	11.9500	+3.913%	24	804	+25.523%
2026-05-15	12.2000	12.2000	11.5000	11.5000	-7.705%	13	804	+30.435%
2026-05-14	12.4600	12.4600	12.4600	12.4600	-3.784%	1	805	+20.385%
2026-05-13	11.8000	12.9500	11.8000	12.9500	+10.684%	7	810	+15.830%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+6.557%	1	810	+28.205%
2026-05-11	10.5000	10.9800	10.5000	10.9800	+12.963%	4	810	+36.612%
2026-05-07	10.6500	10.6500	9.7200	9.7200	+8.603%	4	814	+54.321%
2026-05-06	10.1200	10.1200	8.9000	8.9500	-13.107%	6	814	+67.598%
2026-05-05	9.0500	10.3000	8.8900	10.3000	+10.043%	14	818	+45.631%
2026-05-04	8.9500	9.3600	8.9500	9.3600	+16.418%	7	819	+60.256%
2026-05-01	8.8000	8.8000	7.9000	8.0400	-6.512%	26	800	+86.567%
2026-04-30	7.7000	8.6000	7.7000	8.6000	+8.861%	12	800	+74.419%
2026-04-29	7.7500	8.1300	7.7500	7.9000	+23.438%	21	799	+89.873%
2026-04-28	6.4000	6.4000	6.4000	6.4000	+6.667%	2	780	+134.375%
2026-04-27	4.9000	6.0000	4.9000	6.0000	+13.852%	9	778	+150.000%
2026-04-24	5.4000	5.4000	5.2700	5.2700	-10.068%	5	783	+184.630%
2026-04-23	6.0000	6.0000	5.6000	5.8600	+33.182%	5	786	+155.973%
2026-04-17	4.4800	4.4800	4.0000	4.4000	-4.348%	22	781	+240.909%
2026-04-15	4.6000	4.6000	4.6000	4.6000	-17.857%	1	800	+226.087%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-15.535%	5	799	+167.857%
2026-04-08	5.6000	6.6300	5.6000	6.6300	-19.146%	18	794	+126.244%
2026-04-07	8.2000	8.2000	8.2000	8.2000	+3.797%	1	784	+82.927%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-3.659%	2	783	+89.873%
2026-03-31	7.7000	8.3000	7.7000	8.2000	-2.381%	6	785	+82.927%
2026-03-30	8.3000	8.4000	8.3000	8.4000	+1.205%	59	791	+78.571%
2026-03-27	7.7300	8.6500	7.7300	8.3000	+3.750%	12	732	+80.723%
2026-03-26	8.4000	8.4000	8.0000	8.0000	+8.108%	22	729	+87.500%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+2.778%	2	707	+102.703%
2026-03-24	6.0000	7.3000	6.0000	7.2000	+20.000%	102	707	+108.333%
2026-03-19	6.5000	6.5000	6.0000	6.0000	-20.000%	9	746	+150.000%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-5.063%	10	743	+100.000%
2026-03-17	7.2800	7.9000	7.2800	7.9000	+9.722%	12	733	+89.873%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-13.978%	7	728	+108.333%
2026-03-12	7.0000	8.4000	7.0000	8.3700	+23.088%	31	721	+79.211%
2026-03-11	6.4500	6.8000	6.4500	6.8000	+22.744%	27	739	+120.588%
2026-03-10	5.5400	5.5400	5.5400	5.5400	+15.417%	1	734	+170.758%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.950%	4	734	+212.500%
2026-03-05	5.0500	5.0500	5.0500	5.0500	-0.980%	2	734	+197.030%
2026-03-03	5.1000	5.1000	5.1000	5.1000	-4.673%	1	736	+194.118%
2026-03-02	5.8000	5.8000	5.3000	5.3500	+8.519%	40	735	+180.374%
2026-02-27	4.6000	4.9300	4.6000	4.9300	-2.376%	2	750	+204.260%
2026-02-20	5.0500	5.0500	5.0500	5.0500	+3.061%	1	749	+197.030%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-8.411%	1	749	+206.122%
2026-02-12	5.3500	5.3500	5.3500	5.3500	+40.789%	10	749	+180.374%
2026-02-06	3.8000	3.8000	3.8000	3.8000	-11.628%	2	739	+294.737%
2026-02-03	3.8000	4.3000	3.8000	4.3000	+3.365%	14	739	+248.837%
2026-01-30	4.2000	4.2000	4.1600	4.1600	+1.463%	3	752	+260.577%
2026-01-29	4.1000	4.1000	4.1000	4.1000	-12.766%	37	753	+265.854%
2026-01-28	5.3000	5.3000	4.6500	4.7000	+14.634%	312	790	+219.149%
2026-01-26	4.1000	4.1000	4.1000	4.1000	+1.990%	1	589	+265.854%
2026-01-23	4.4000	4.4000	4.0000	4.0200	-6.512%	15	588	+273.134%
2026-01-22	4.0300	4.4000	4.0300	4.3000	+3.614%	168	574	+248.837%
2026-01-21	3.8000	4.2000	3.8000	4.1500	+15.278%	46	501	+261.446%
2026-01-20	3.2000	3.6000	2.9500	3.6000	+9.091%	46	530	+316.667%
2026-01-16	3.1000	3.9000	3.1000	3.3000	-19.512%	38	488	+354.545%
2026-01-15	3.7500	4.1000	3.7500	4.1000	+36.667%	7	488	+265.854%
2026-01-14	2.7200	3.6000	2.7200	3.0000	+14.068%	39	494	+400.000%
2026-01-12	2.3500	2.6500	2.3500	2.6300	+64.375%	19	478	+470.342%
2026-01-07	1.7000	1.7000	1.6000	1.6000	0.000%	19	461	+837.500%
2026-01-05	1.6000	1.6000	1.6000	1.6000	+14.286%	1	438	+837.500%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-9.677%	4	438	+971.429%
2025-12-30	1.5500	1.5500	1.5500	1.5500	+5.442%	17	438	+867.742%
2025-12-23	1.4700	1.4700	1.4700	1.4700	-2.000%	1	438	+920.408%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-21.875%	1	437	+900.000%
2025-12-18	1.9500	1.9500	1.9200	1.9200	-1.538%	2	437	+681.250%
2025-12-17	1.9500	1.9500	1.9500	1.9500	-20.408%	17	435	+669.231%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+75.000%	4	418	+512.245%
2025-12-10	2.0000	2.0000	1.4000	1.4000	-56.250%	18	414	+971.429%
2025-12-01	3.2000	3.2000	3.2000	3.2000	+28.000%	1	414	+368.750%
2025-11-24	2.6800	2.6800	2.5000	2.5000	-12.281%	2	414	+500.000%
2025-11-20	2.8500	2.8500	2.8500	2.8500	+16.327%	9	414	+426.316%
2025-11-19	3.2000	3.2000	2.4500	2.4500	-2.000%	22	423	+512.245%
2025-11-17	2.5000	2.5000	2.5000	2.5000	+2.041%	8	423	+500.000%
2025-11-14	2.5500	2.5500	2.4500	2.4500	+9.375%	16	423	+512.245%
2025-11-06	2.2400	2.2400	2.2400	2.2400	-20.000%	1	430	+569.643%
2025-11-04	2.8000	2.8000	2.8000	2.8000	-15.152%	9	430	+435.714%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	429	+354.545%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-5.714%	9	429	+354.545%
2025-10-28	3.5500	3.5500	3.5000	3.5000	-10.256%	5	429	+328.571%
2025-10-24	3.9000	3.9000	3.9000	3.9000	-9.302%	16	429	+284.615%
2025-10-23	3.7000	4.3000	3.7000	4.3000	+2.871%	11	429	+248.837%
2025-10-20	4.3300	4.3300	4.1800	4.1800	+1.951%	2	429	+258.852%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-6.818%	35	431	+265.854%
2025-10-16	4.5000	4.5000	4.4000	4.4000	+72.549%	93	396	+240.909%
2025-10-14	2.5500	2.5500	2.5500	2.5500	-34.615%	3	341	+488.235%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-4.177%	9	338	+284.615%
2025-10-08	4.1000	4.1000	4.0200	4.0700	+10.000%	3	329	+268.550%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-4.639%	9	319	+305.405%
2025-10-06	3.8000	3.8800	3.8000	3.8800	+25.161%	3	319	+286.598%
2025-10-03	2.8300	3.1000	2.8300	3.1000	+16.981%	8	316	+383.871%
2025-10-02	2.6500	2.6500	2.6500	2.6500	+2.317%	9	315	+466.038%
2025-10-01	2.5900	2.5900	2.5900	2.5900	-13.667%	1	306	+479.151%
2025-09-26	3.0000	3.0000	3.0000	3.0000	-5.363%	9	307	+400.000%
2025-09-25	3.3500	3.3500	3.1700	3.1700	-3.939%	3	307	+373.186%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+20.000%	8	306	+354.545%
2025-09-22	3.0000	3.0000	2.7500	2.7500	-8.333%	22	306	+445.455%
2025-09-19	3.0000	3.0000	3.0000	3.0000	-14.773%	16	304	+400.000%
2025-09-18	3.0100	3.5200	2.9500	3.5200	+11.041%	5	304	+326.136%
2025-09-17	3.4000	3.4000	3.1700	3.1700	-1.858%	10	302	+373.186%
2025-09-12	3.2300	3.2300	3.2300	3.2300	+0.937%	3	303	+364.396%
2025-09-10	3.2700	3.2700	3.2000	3.2000	-13.747%	32	303	+368.750%
2025-09-05	3.7100	3.7100	3.7100	3.7100	+11.747%	1	315	+304.313%
2025-09-02	3.3200	3.3200	3.3200	3.3200	-6.215%	1	315	+351.807%
2025-08-26	3.5400	3.5400	3.5400	3.5400	-12.593%	1	316	+323.729%
2025-08-25	4.0000	4.0500	4.0000	4.0500	+16.715%	5	315	+270.370%
2025-08-22	3.4000	3.5800	3.4000	3.4700	+16.443%	7	315	+332.277%
2025-08-21	2.9800	2.9800	2.9800	2.9800	+6.429%	10	314	+403.356%
2025-08-20	2.7000	2.8400	2.7000	2.8000	+20.690%	27	309	+435.714%
2025-08-19	2.3000	2.3500	2.3000	2.3200	+13.171%	44	294	+546.552%
2025-08-12	2.0500	2.0500	2.0500	2.0500	0.000%	1	294	+631.707%
2025-08-11	2.0500	2.0500	2.0500	2.0500	+2.500%	13	294	+631.707%
2025-08-06	2.0000	2.0000	2.0000	2.0000	+48.148%	20	281	+650.000%
2025-08-04	1.3500	1.3500	1.3500	1.3500	-11.184%	1	281	+1,011.111%
2025-07-30	1.4900	1.5700	1.4600	1.5200	-9.524%	22	281	+886.842%
2025-07-22	1.7000	1.7000	1.6700	1.6800	+29.231%	23	272	+792.857%
2025-07-01	1.3000	1.3000	1.3000	1.3000	-3.704%	4	249	+1,053.846%
2025-06-20	1.4100	1.4100	1.2500	1.3500	-23.729%	14	249	+1,011.111%
2025-06-16	1.6000	1.7700	1.6000	1.7700	+68.571%	33	246	+747.458%
2025-06-13	0.9000	1.0500	0.9000	1.0500	+69.355%	6	238	+1,328.571%
2025-06-10	0.6200	0.6200	0.6200	0.6200	+12.727%	1	237	+2,319.355%
2025-06-04	0.5500	0.5500	0.5500	0.5500	-5.172%	1	237	+2,627.273%
2025-06-02	0.5800	0.5800	0.5800	0.5800	-3.333%	1	237	+2,486.207%
2025-05-30	0.6000	0.6000	0.6000	0.6000	+3.448%	2	237	+2,400.000%
2025-05-23	0.5800	0.5800	0.5800	0.5800	-19.444%	2	236	+2,486.207%
2025-05-20	0.7200	0.7200	0.7200	0.7200	-17.241%	4	236	+1,983.333%
2025-05-19	0.8700	0.8700	0.8700	0.8700	+16.000%	2	236	+1,624.138%
2025-05-12	0.7500	0.7500	0.7500	0.7500	-11.765%	1	235	+1,900.000%
2025-04-21	0.8500	0.8500	0.8500	0.8500	+13.333%	18	234	+1,664.706%
2025-04-17	0.6200	0.7500	0.6200	0.7500	+7.143%	3	216	+1,900.000%
2025-04-16	0.7000	0.7000	0.7000	0.7000	+55.556%	10	216	+2,042.857%
2025-04-08	0.5500	0.5500	0.4500	0.4500	-23.729%	3	206	+3,233.333%
2025-04-04	1.1600	1.1600	0.5900	0.5900	-15.714%	204	203	+2,442.373%
2025-03-24	0.6900	0.7000	0.6500	0.7000	-12.500%	80	301	+2,042.857%
2025-03-21	0.8000	0.8000	0.8000	0.8000	-11.111%	4	347	+1,775.000%
2025-03-13	0.9000	0.9000	0.9000	0.9000	-21.739%	4	345	+1,566.667%
2025-03-11	1.2300	1.2300	1.1500	1.1500	-17.857%	80	345	+1,204.348%
2025-03-10	1.4000	1.4000	1.4000	1.4000	+55.556%	2	275	+971.429%
2025-02-20	0.8500	0.9000	0.8500	0.9000	+20.000%	37	275	+1,566.667%
2025-02-19	0.7500	0.7500	0.7500	0.7500	+1.351%	1	243	+1,900.000%
2025-02-12	0.7400	0.7400	0.7400	0.7400	+8.824%	5	242	+1,927.027%
2025-02-06	0.6800	0.6800	0.6800	0.6800	-15.000%	1	247	+2,105.882%
2025-02-05	0.8000	0.8000	0.8000	0.8000	-13.978%	2	247	+1,775.000%
2025-02-04	1.1000	1.3000	0.9300	0.9300	-33.571%	51	245	+1,512.903%
2025-01-29	1.4000	1.4000	1.4000	1.4000	-9.091%	10	274	+971.429%
2025-01-17	1.5400	1.5400	1.5400	1.5400	+28.333%	4	274	+874.026%
2025-01-08	1.2000	1.2000	1.2000	1.2000	-4.000%	1	274	+1,150.000%
2024-12-30	1.2500	1.2500	1.2500	1.2500	-10.714%	1	274	+1,100.000%
2024-12-24	1.4000	1.4000	1.4000	1.4000	+2.941%	2	274	+971.429%
2024-12-23	1.3600	1.3600	1.3600	1.3600	-15.000%	1	274	+1,002.941%
2024-12-19	1.6000	1.6000	1.5700	1.6000	-6.433%	200	273	+837.500%
2024-12-06	1.7100	1.7100	1.7100	1.7100	-24.000%	2	173	+777.193%
2024-11-15	2.2500	2.2500	2.2500	2.2500	+20.968%	2	173	+566.667%
2024-11-07	1.9000	1.9000	1.8600	1.8600	-7.000%	50	173	+706.452%
2024-11-06	1.9600	2.0000	1.9600	2.0000	+53.846%	3	133	+650.000%
2024-11-05	2.1700	2.1700	1.2000	1.3000	-50.000%	19	135	+1,053.846%
2024-11-04	2.6000	2.6000	2.6000	2.6000	-7.801%	10	131	+476.923%
2024-10-21	2.8200	2.8200	2.8200	2.8200	+0.356%	46	131	+431.915%
2024-10-18	3.2800	3.2900	2.7100	2.8100	-17.353%	382	164	+433.808%
2024-10-17	3.4000	3.4000	3.4000	3.4000	-17.073%	79	131	+341.176%
2024-10-07	4.1000	4.1000	4.1000	4.1000	+16.477%	1	52	+265.854%
2024-10-03	3.5000	3.5500	3.5000	3.5200	-5.882%	6	51	+326.136%
2024-09-25	3.7400	3.7400	3.7400	3.7400	-18.696%	1	45	+301.070%
2024-09-24	4.5000	4.6000	4.5000	4.6000	+0.877%	20	45	+226.087%
2024-09-23	4.5600	4.5600	4.5600	4.5600	-4.802%	19	44	+228.947%
2024-09-20	4.9800	5.0000	4.6500	4.7900	0.000%	152	25	+213.152%