Dark

ADM20270115C80
ADM Jan 15 2027 80.00 Call (ADM270115C00080000)
option OPRA

EOD

Jul 8, 2026

7.70+11.594%(+0.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.5000	7.7000	7.5000	7.7000	+11.594%	8	2,044	0.000%
2026-07-07	7.0900	7.0900	6.4500	6.9000	+3.293%	25	2,044	+11.594%
2026-07-06	6.6800	6.6800	6.6800	6.6800	+4.375%	1	2,051	+15.269%
2026-07-02	6.4000	6.4000	6.4000	6.4000	+6.489%	1	2,051	+20.313%
2026-06-30	6.0100	6.0100	6.0100	6.0100	+6.372%	1	2,051	+28.120%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+20.213%	5	2,051	+36.283%
2026-06-24	5.6200	5.6200	4.2800	4.7000	-27.019%	56	2,046	+63.830%
2026-06-23	6.4500	6.4500	6.4400	6.4400	+0.468%	2	2,078	+19.565%
2026-06-22	5.9700	6.4200	5.9700	6.4100	+6.833%	55	2,077	+20.125%
2026-06-18	5.9000	6.0000	5.7800	6.0000	-11.765%	9	2,059	+28.333%
2026-06-17	6.6000	6.8000	6.6000	6.8000	-5.556%	10	2,059	+13.235%
2026-06-16	7.3500	7.6200	7.2000	7.2000	-8.861%	25	2,058	+6.944%
2026-06-15	8.0000	8.0000	7.9000	7.9000	-8.986%	11	2,058	-2.532%
2026-06-12	8.2600	8.6800	8.2600	8.6800	-1.921%	3	2,058	-11.290%
2026-06-11	10.2100	10.2100	8.6000	8.8500	-13.659%	38	2,057	-12.994%
2026-06-10	9.0000	10.7200	9.0000	10.2500	+16.477%	23	2,085	-24.878%
2026-06-09	8.8000	8.8000	8.8000	8.8000	-9.185%	65	2,085	-12.500%
2026-06-08	10.0000	10.5000	9.6000	9.6900	-6.377%	32	2,085	-20.537%
2026-06-05	10.1000	10.3500	9.9600	10.3500	-10.467%	26	2,083	-25.604%
2026-06-04	10.4000	12.1000	10.4000	11.5600	-1.197%	23	2,083	-33.391%
2026-06-03	11.1400	11.7000	11.1400	11.7000	+12.500%	4	2,083	-34.188%
2026-06-02	11.0000	11.0000	10.4000	10.4000	-2.804%	21	2,083	-25.962%
2026-06-01	10.5000	10.7000	10.3800	10.7000	+22.989%	25	2,083	-28.037%
2026-05-29	8.8000	9.4000	8.7000	8.7000	-5.640%	80	2,080	-11.494%
2026-05-28	9.2000	9.5000	9.2000	9.2200	+11.084%	52	2,110	-16.486%
2026-05-26	7.9100	8.6000	7.9100	8.3000	+10.667%	265	2,103	-7.229%
2026-05-22	7.7900	7.7900	7.5000	7.5000	-2.597%	28	2,150	+2.667%
2026-05-21	7.8000	7.9000	7.4000	7.7000	-2.036%	530	2,209	0.000%
2026-05-20	7.9500	7.9500	7.6500	7.8600	-5.868%	55	2,209	-2.036%
2026-05-19	8.1400	8.5200	7.9300	8.3500	-10.791%	26	2,203	-7.784%
2026-05-18	8.7500	9.3600	8.7000	9.3600	+2.857%	5	2,203	-17.735%
2026-05-15	8.9000	9.1000	8.9000	9.1000	-6.186%	21	2,203	-15.385%
2026-05-14	9.8000	9.8000	9.7000	9.7000	-7.619%	24	2,208	-20.619%
2026-05-13	9.1900	10.6000	9.1900	10.5000	+13.883%	12	2,211	-26.667%
2026-05-12	8.6700	9.6500	8.6700	9.2200	+9.762%	5	2,211	-16.486%
2026-05-11	8.0000	8.4000	7.9800	8.4000	+10.526%	54	2,211	-8.333%
2026-05-08	7.4900	7.6000	7.2600	7.6000	+2.981%	23	2,161	+1.316%
2026-05-07	7.1000	7.3800	7.1000	7.3800	+9.496%	16	2,140	+4.336%
2026-05-06	7.0100	7.0100	6.6000	6.7400	-10.133%	91	2,125	+14.243%
2026-05-05	8.0000	9.7500	7.1000	7.5000	+10.294%	97	2,094	+2.667%
2026-05-04	6.4000	7.1600	6.4000	6.8000	+12.957%	54	2,139	+13.235%
2026-05-01	6.3000	6.3000	6.0200	6.0200	+3.793%	109	2,044	+27.907%
2026-04-30	6.1000	6.5000	5.8000	5.8000	+1.754%	51	2,044	+32.759%
2026-04-29	5.5000	6.1000	5.5000	5.7000	+11.765%	137	2,054	+35.088%
2026-04-28	4.3000	5.2000	4.3000	5.1000	+21.429%	67	2,191	+50.980%
2026-04-27	3.8000	4.2000	3.8000	4.2000	+8.527%	25	2,147	+83.333%
2026-04-24	4.1000	4.1000	3.8500	3.8700	-7.194%	105	2,153	+98.966%
2026-04-23	4.0000	4.1700	4.0000	4.1700	+6.923%	25	2,152	+84.652%
2026-04-22	3.9800	3.9800	3.9000	3.9000	-2.500%	41	2,137	+97.436%
2026-04-21	3.9000	4.0000	3.9000	4.0000	+17.647%	2	2,142	+92.500%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+13.333%	1	2,142	+126.471%
2026-04-17	3.2000	3.2000	2.9500	3.0000	-18.699%	37	2,141	+156.667%
2026-04-16	3.5000	3.6900	3.5000	3.6900	+11.818%	12	2,109	+108.672%
2026-04-15	3.4000	3.5000	3.3000	3.3000	-17.500%	48	2,107	+133.333%
2026-04-14	4.2000	4.2500	4.0000	4.0000	-11.111%	42	2,139	+92.500%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+4.651%	3	2,097	+71.111%
2026-04-10	4.5000	4.5400	4.3000	4.3000	-11.157%	25	2,100	+79.070%
2026-04-09	5.0000	5.0000	4.8400	4.8400	+7.556%	21	2,104	+59.091%
2026-04-08	4.1200	5.5000	4.1000	4.5000	-26.230%	313	2,083	+71.111%
2026-04-06	6.6000	6.6000	5.9300	6.1000	-4.688%	26	1,891	+26.230%
2026-04-02	6.2500	6.4000	6.0500	6.4000	+11.304%	33	1,889	+20.313%
2026-04-01	6.3300	6.4000	5.7000	5.7500	-4.959%	150	1,889	+33.913%
2026-03-31	6.2000	6.2000	5.7500	6.0500	+3.952%	148	2,010	+27.273%
2026-03-30	6.5000	6.5000	5.8200	5.8200	-3.000%	25	1,895	+32.302%
2026-03-27	5.7500	6.5000	5.7500	6.0000	0.000%	37	1,894	+28.333%
2026-03-26	5.5500	6.4200	5.5500	6.0000	+11.111%	58	1,878	+28.333%
2026-03-24	5.4000	5.4000	5.3000	5.4000	+35.000%	29	1,853	+42.593%
2026-03-23	3.6000	4.1000	3.6000	4.0000	+11.421%	13	1,846	+92.500%
2026-03-20	4.4000	4.5000	3.5900	3.5900	-20.222%	66	1,848	+114.485%
2026-03-19	5.2000	5.2000	4.5000	4.5000	-19.643%	110	1,817	+71.111%
2026-03-18	5.7000	5.8000	5.2000	5.6000	-4.924%	16	1,854	+37.500%
2026-03-17	5.7000	6.1700	5.7000	5.8900	+9.074%	17	1,853	+30.730%
2026-03-16	5.6000	5.6000	5.1000	5.4000	-4.930%	129	1,838	+42.593%
2026-03-13	6.3000	6.3000	5.5000	5.6800	-6.885%	242	1,793	+35.563%
2026-03-12	5.0000	6.6000	4.9600	6.1000	+19.608%	1,193	1,606	+26.230%
2026-03-11	4.5000	5.1000	4.3000	5.1000	+34.211%	825	2,422	+50.980%
2026-03-10	4.0000	4.0000	3.7000	3.8000	+2.703%	17	1,619	+102.632%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+14.551%	7	1,619	+108.108%
2026-03-06	2.8000	3.2300	2.7000	3.2300	+7.667%	6	1,612	+138.390%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,616	+156.667%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-14.634%	6	1,617	+120.000%
2026-03-02	3.8500	4.1000	3.8500	4.1000	+12.022%	9	1,611	+87.805%
2026-02-27	3.5900	3.6600	3.5900	3.6600	+10.909%	5	1,606	+110.383%
2026-02-26	3.2000	3.3000	3.2000	3.3000	+5.431%	18	1,603	+133.333%
2026-02-25	3.1300	3.1300	3.1300	3.1300	-14.247%	1	1,585	+146.006%
2026-02-20	3.6500	3.6500	3.6500	3.6500	+4.286%	4	1,585	+110.959%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,585	+120.000%
2026-02-17	3.3900	4.0000	3.3900	4.0000	+11.111%	14	1,584	+92.500%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+9.091%	3	1,576	+113.889%
2026-02-10	3.3000	3.3500	3.3000	3.3000	+22.222%	7	1,576	+133.333%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+5.469%	1	1,569	+185.185%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+8.475%	2	1,569	+200.781%
2026-02-05	2.3600	2.3600	2.3600	2.3600	-22.623%	2	1,569	+226.271%
2026-02-03	3.1000	3.1000	3.0500	3.0500	-0.327%	2	1,569	+152.459%
2026-01-29	3.0600	3.0600	3.0600	3.0600	-10.000%	8	1,567	+151.634%
2026-01-27	3.0900	3.4000	3.0900	3.4000	+25.000%	3	1,567	+126.471%
2026-01-26	2.7000	2.8100	2.6900	2.7200	-1.091%	58	1,565	+183.088%
2026-01-22	2.7400	2.9500	2.7400	2.7500	-8.333%	4	1,560	+180.000%
2026-01-21	2.4900	3.0000	2.4500	3.0000	+39.535%	14	1,560	+156.667%
2026-01-20	2.4000	2.4000	2.1500	2.1500	-25.862%	17	1,561	+258.140%
2026-01-15	2.5500	2.9000	2.5500	2.9000	+27.753%	2	1,560	+165.517%
2026-01-14	2.2700	2.2700	2.2700	2.2700	+31.214%	1	1,561	+239.207%
2026-01-13	1.8000	1.8000	1.7300	1.7300	-3.352%	9	1,561	+345.087%
2026-01-12	1.7900	1.7900	1.7900	1.7900	+23.448%	4	1,553	+330.168%
2026-01-08	1.4000	1.4500	1.4000	1.4500	+52.632%	3	1,549	+431.034%
2025-12-23	0.9500	0.9500	0.9500	0.9500	-50.521%	1	1,547	+710.526%
2025-12-18	1.9200	1.9200	1.9200	1.9200	+44.361%	9	1,547	+301.042%
2025-12-16	1.3300	1.3300	1.3300	1.3300	-17.901%	1	1,538	+478.947%
2025-12-11	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,537	+375.309%
2025-12-10	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,536	+396.774%
2025-12-05	1.5500	1.6000	1.5500	1.6000	-13.043%	31	1,536	+381.250%
2025-11-24	1.8400	1.8400	1.8400	1.8400	-3.158%	2	1,565	+318.478%
2025-11-19	2.2000	2.2000	1.9000	1.9000	-5.000%	3	1,565	+305.263%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+29.032%	8	1,564	+285.000%
2025-11-12	1.6500	1.6500	1.5500	1.5500	-6.061%	4	1,564	+396.774%
2025-11-06	1.6500	1.6500	1.6500	1.6500	-20.290%	1	1,561	+366.667%
2025-11-04	2.0700	2.0700	2.0700	2.0700	-13.750%	2	1,561	+271.981%
2025-11-03	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,562	+220.833%
2025-10-31	2.4000	2.4000	2.4000	2.4000	-11.439%	2	1,562	+220.833%
2025-10-28	2.7300	2.7300	2.7100	2.7100	-4.912%	2	1,560	+184.133%
2025-10-24	2.8500	2.8500	2.8500	2.8500	+5.556%	3	1,558	+170.175%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-18.182%	1	1,560	+185.185%
2025-10-15	3.4200	3.4200	3.3000	3.3000	+36.364%	11	1,559	+133.333%
2025-10-14	2.4000	2.4200	2.4000	2.4200	-8.679%	7	1,560	+218.182%
2025-10-10	2.6500	2.6500	2.6500	2.6500	-5.694%	14	1,553	+190.566%
2025-10-07	2.8100	2.8100	2.8100	2.8100	+3.690%	1	1,557	+174.021%
2025-10-06	2.7000	2.7100	2.7000	2.7100	+16.309%	2	1,557	+184.133%
2025-10-03	2.3300	2.3300	2.3300	2.3300	-2.917%	4	1,555	+230.472%
2025-09-26	2.4000	2.4000	2.4000	2.4000	+4.348%	10	1,551	+220.833%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-4.167%	2	1,541	+234.783%
2025-09-24	2.2000	2.8000	2.1300	2.4000	+3.896%	495	1,539	+220.833%
2025-09-16	2.3000	2.3100	2.3000	2.3100	+5.000%	22	1,254	+233.333%
2025-09-15	2.2000	2.2000	2.2000	2.2000	-1.345%	1	1,254	+250.000%
2025-09-12	2.2300	2.2300	2.2300	2.2300	-0.889%	3	1,254	+245.291%
2025-09-11	2.2700	2.2800	2.2500	2.2500	0.000%	25	1,254	+242.222%
2025-09-02	2.2500	2.2500	2.2500	2.2500	-19.643%	1	1,236	+242.222%
2025-08-25	2.6000	2.8000	2.6000	2.8000	+37.255%	21	1,236	+175.000%
2025-08-21	1.9500	2.0900	1.8500	2.0400	+9.677%	302	1,236	+277.451%
2025-08-20	1.8900	1.9000	1.7400	1.8600	+24.000%	429	937	+313.978%
2025-08-19	1.5000	1.5000	1.5000	1.5000	0.000%	1	730	+413.333%
2025-08-13	1.3000	1.5000	1.3000	1.5000	+18.110%	684	730	+413.333%
2025-08-12	1.2700	1.3700	1.2500	1.2700	+1.600%	103	96	+506.299%
2025-08-08	1.2500	1.2500	1.2500	1.2500	-2.344%	1	149	+516.000%
2025-08-05	1.2800	1.2800	1.2800	1.2800	+6.667%	1	148	+501.563%
2025-07-30	1.2000	1.2000	1.2000	1.2000	+2.564%	1	148	+541.667%
2025-07-08	1.1700	1.1700	1.1700	1.1700	+8.333%	1	147	+558.120%
2025-07-02	1.0800	1.0800	1.0800	1.0800	+0.935%	1	148	+612.963%
2025-06-17	1.0700	1.0700	1.0700	1.0700	+256.667%	1	147	+619.626%
2025-06-12	0.5300	0.5500	0.3000	0.3000	-25.000%	6	148	+2,466.667%
2025-05-22	0.4000	0.4000	0.4000	0.4000	-23.077%	1	146	+1,825.000%
2025-05-19	0.5200	0.5200	0.5200	0.5200	+40.541%	1	146	+1,380.769%
2025-05-15	0.3700	0.3700	0.3700	0.3700	-38.333%	1	145	+1,981.081%
2025-05-13	0.6000	0.6000	0.6000	0.6000	+42.857%	1	146	+1,183.333%
2025-05-07	0.4200	0.4200	0.4200	0.4200	-22.222%	1	145	+1,733.333%
2025-04-24	0.5400	0.5400	0.5400	0.5400	+8.000%	1	145	+1,325.926%
2025-04-23	0.4500	0.5000	0.4500	0.5000	+16.279%	10	144	+1,440.000%
2025-04-07	0.4000	0.4300	0.4000	0.4300	+7.500%	7	152	+1,690.698%
2025-04-04	0.5500	0.5500	0.4000	0.4000	-27.273%	94	150	+1,825.000%
2025-04-03	0.5500	0.5500	0.5500	0.5500	-8.333%	2	125	+1,300.000%
2025-04-02	0.6000	0.6000	0.5800	0.6000	+9.091%	3	125	+1,183.333%
2025-04-01	0.5600	0.5600	0.5500	0.5500	-15.385%	2	123	+1,300.000%
2025-03-12	0.7500	0.7500	0.6500	0.6500	-18.750%	3	122	+1,084.615%
2025-03-11	0.8800	0.8800	0.8000	0.8000	+48.148%	80	122	+862.500%
2025-02-06	0.5400	0.5400	0.5400	0.5400	+22.727%	1	92	+1,325.926%
2025-02-05	0.6000	0.6000	0.4400	0.4400	-32.308%	3	93	+1,650.000%
2025-02-04	0.8000	0.8000	0.6500	0.6500	-35.000%	5	91	+1,084.615%
2025-01-29	1.0000	1.0000	1.0000	1.0000	+5.263%	2	91	+670.000%
2025-01-06	0.9500	0.9500	0.9500	0.9500	-5.941%	1	91	+710.526%
2024-12-30	1.0100	1.0100	1.0100	1.0100	0.000%	1	91	+662.376%
2024-12-26	1.0100	1.0100	1.0100	1.0100	-25.185%	1	90	+662.376%
2024-12-16	1.3500	1.3500	1.3500	1.3500	-12.903%	5	90	+470.370%
2024-11-15	1.5500	1.5500	1.5500	1.5500	+10.714%	2	90	+396.774%
2024-11-06	1.4000	1.4000	1.4000	1.4000	+30.841%	2	89	+450.000%
2024-11-05	1.4000	1.4000	1.0000	1.0700	-48.058%	4	90	+619.626%
2024-10-23	2.0600	2.0600	2.0600	2.0600	+3.000%	30	88	+273.786%
2024-10-18	2.2700	2.2700	2.0000	2.0000	-14.894%	84	88	+285.000%
2024-10-09	2.3500	2.3500	2.3500	2.3500	-12.639%	1	62	+227.660%
2024-10-03	2.6000	2.6900	2.6000	2.6900	-11.803%	11	61	+186.245%
2024-09-30	3.0500	3.0500	3.0500	3.0500	-1.613%	10	50	+152.459%
2024-09-27	3.1000	3.1000	3.1000	3.1000	+3.333%	8	56	+148.387%
2024-09-26	3.0000	3.0000	3.0000	3.0000	+6.762%	19	52	+156.667%
2024-09-25	3.5200	3.6000	2.7500	2.8100	-17.353%	37	53	+174.021%
2024-09-24	3.4500	3.4500	3.4000	3.4000	-3.683%	20	55	+126.471%
2024-09-23	3.5300	3.5300	3.5300	3.5300	-1.944%	19	36	+118.130%
2024-09-20	3.8800	3.9000	3.4400	3.6000	-15.294%	80	36	+113.889%
2024-09-19	3.9000	4.2500	3.9000	4.2500	+19.048%	21	25	+81.176%
2024-09-17	3.5700	3.5700	3.5700	3.5700	0.000%	4	4	+115.686%