Dark

ADM20270115C85
ADM Jan 15 2027 85.00 Call (ADM270115C00085000)
option OPRA

EOD

Jul 9, 2026

5.60+17.895%(+0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.6000	5.6000	5.6000	5.6000	+17.895%	1	493	0.000%
2026-07-07	5.0000	5.0000	4.5000	4.7500	-1.042%	23	492	+17.895%
2026-07-06	4.8000	4.8000	4.8000	4.8000	+10.345%	2	469	+16.667%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-11.585%	4	473	+28.736%
2026-06-30	4.9200	4.9200	4.9200	4.9200	+4.681%	2	473	+13.821%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+7.306%	2	473	+19.149%
2026-06-25	4.0400	4.3800	4.0400	4.3800	+23.380%	25	473	+27.854%
2026-06-24	3.7500	3.7500	3.5500	3.5500	-23.820%	4	477	+57.746%
2026-06-22	4.1600	4.6600	4.1600	4.6600	+8.372%	2	481	+20.172%
2026-06-18	4.3100	4.3100	4.2900	4.3000	-15.686%	40	506	+30.233%
2026-06-17	4.9800	5.1000	4.9600	5.1000	-15.000%	25	506	+9.804%
2026-06-15	5.7500	6.0000	5.7500	6.0000	-9.091%	29	511	-6.667%
2026-06-12	6.7900	6.7900	6.6000	6.6000	-18.519%	14	482	-15.152%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+19.118%	3	475	-30.864%
2026-06-09	7.0000	7.0000	6.6000	6.8000	-7.734%	13	472	-17.647%
2026-06-08	7.4000	7.4000	7.3700	7.3700	-19.629%	3	468	-24.016%
2026-06-04	9.2000	9.6000	9.1700	9.1700	-7.374%	11	465	-38.931%
2026-06-03	8.9000	9.9000	8.9000	9.9000	+57.143%	7	459	-43.434%
2026-05-26	6.2000	6.3000	6.2000	6.3000	+1.777%	3	462	-11.111%
2026-05-21	5.9300	6.1900	5.9300	6.1900	+3.167%	2	461	-9.532%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-16.435%	1	459	-6.667%
2026-05-18	6.7000	7.1800	6.7000	7.1800	+8.788%	25	439	-22.006%
2026-05-15	6.6000	6.6000	6.6000	6.6000	-7.042%	1	439	-15.152%
2026-05-14	7.4000	7.4000	7.1000	7.1000	-11.471%	12	439	-21.127%
2026-05-13	7.4600	8.0200	7.4600	8.0200	+9.863%	20	409	-30.175%
2026-05-12	6.6000	7.3000	6.5300	7.3000	+13.178%	11	409	-23.288%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+19.444%	3	409	-13.178%
2026-05-08	5.5000	5.5000	5.4000	5.4000	-1.818%	7	411	+3.704%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+5.769%	2	410	+1.818%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-9.565%	30	408	+7.692%
2026-05-05	5.7000	7.0000	5.6000	5.7500	+9.108%	42	387	-2.609%
2026-05-04	4.5900	5.2700	4.5900	5.2700	+17.111%	10	354	+6.262%
2026-05-01	4.3800	4.5000	4.3800	4.5000	-4.255%	2	345	+24.444%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+5.618%	1	345	+19.149%
2026-04-29	3.9000	4.4500	3.8000	4.4500	+50.847%	21	345	+25.843%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+9.259%	6	355	+89.831%
2026-04-24	2.9500	2.9500	2.7000	2.7000	+35.000%	25	350	+107.407%
2026-04-17	2.1800	2.1800	2.0000	2.0000	-13.043%	4	340	+180.000%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-26.045%	1	341	+143.478%
2026-04-13	3.0000	3.1100	3.0000	3.1100	-2.813%	2	341	+80.064%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-8.309%	1	350	+75.000%
2026-04-08	3.7000	3.7000	3.4900	3.4900	-22.444%	14	350	+60.458%
2026-04-06	4.4000	4.5000	4.4000	4.5000	-10.000%	105	340	+24.444%
2026-04-02	4.4500	5.0000	4.4500	5.0000	+8.696%	102	238	+12.000%
2026-04-01	4.3800	4.6000	4.3800	4.6000	+2.222%	2	238	+21.739%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+2.273%	10	238	+24.444%
2026-03-27	4.5200	4.5200	4.4000	4.4000	-2.222%	2	238	+27.273%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+12.500%	4	236	+24.444%
2026-03-24	3.9000	4.0000	3.9000	4.0000	+60.000%	9	232	+40.000%
2026-03-20	2.7500	2.7500	2.5000	2.5000	-32.432%	11	223	+124.000%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-9.756%	1	222	+51.351%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-8.889%	1	221	+36.585%
2026-03-17	4.2700	4.5000	4.2700	4.5000	-3.226%	19	221	+24.444%
2026-03-13	4.6500	4.6500	4.6500	4.6500	+4.494%	1	210	+20.430%
2026-03-12	3.8500	4.4500	3.8500	4.4500	+56.140%	103	210	+25.843%
2026-03-10	2.8500	2.8500	2.8500	2.8500	+14.458%	1	307	+96.491%
2026-03-09	2.4900	2.4900	2.4900	2.4900	+13.182%	2	307	+124.900%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-20.578%	10	305	+154.545%
2026-02-13	2.7700	2.7700	2.7700	2.7700	+1.838%	1	304	+102.166%
2026-02-12	2.7200	2.7200	2.7200	2.7200	+15.745%	1	304	+105.882%
2026-02-10	2.3500	2.3500	2.3500	2.3500	+35.838%	1	304	+138.298%
2026-02-09	1.7300	1.7300	1.7300	1.7300	-17.619%	10	304	+223.699%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+5.000%	5	304	+166.667%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+4.167%	1	304	+180.000%
2026-01-27	1.9000	1.9200	1.9000	1.9200	-1.538%	2	303	+191.667%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+21.875%	135	301	+187.179%
2026-01-20	1.6400	1.6800	1.6000	1.6000	+18.519%	37	166	+250.000%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-25.000%	2	133	+314.815%
2026-01-15	1.6000	1.8000	1.6000	1.8000	+12.500%	3	133	+211.111%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+70.213%	3	133	+250.000%
2026-01-08	0.8000	0.9400	0.8000	0.9400	-27.692%	2	131	+495.745%
2025-11-24	1.3000	1.3000	1.3000	1.3000	+30.000%	1	130	+330.769%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-41.176%	2	130	+460.000%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-10.526%	1	131	+229.412%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-2.564%	2	131	+194.737%
2025-10-28	1.9500	1.9500	1.9500	1.9500	-9.302%	1	131	+187.179%
2025-10-17	2.1500	2.1500	2.1500	2.1500	-17.308%	2	130	+160.465%
2025-10-15	2.6000	2.6000	2.6000	2.6000	+15.556%	3	130	+115.385%
2025-10-14	2.2500	2.2500	2.2500	2.2500	+40.625%	3	132	+148.889%
2025-09-24	1.6000	1.6000	1.6000	1.6000	-3.030%	1	132	+250.000%
2025-09-17	1.6300	1.6500	1.6300	1.6500	-8.840%	2	131	+239.394%
2025-09-05	1.8100	1.8100	1.8100	1.8100	+9.697%	1	131	+209.392%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+3.774%	1	132	+239.394%
2025-09-02	1.5000	1.5900	1.4900	1.5900	-3.636%	46	133	+252.201%
2025-08-29	1.5900	1.6700	1.5800	1.6500	+1.852%	44	124	+239.394%
2025-08-28	1.5500	1.6200	1.5500	1.6200	+0.621%	2	124	+245.679%
2025-08-27	1.5300	1.6100	1.5300	1.6100	-2.424%	2	123	+247.826%
2025-08-26	1.6800	1.6800	1.6500	1.6500	-2.941%	2	123	+239.394%
2025-08-22	1.7000	1.7000	1.7000	1.7000	+13.333%	1	125	+229.412%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+54.639%	1	125	+273.333%
2025-08-19	0.9700	0.9700	0.9700	0.9700	+46.970%	1	125	+477.320%
2025-08-01	0.6600	0.6600	0.6600	0.6600	+60.976%	2	126	+748.485%
2025-06-16	0.4100	0.4100	0.4100	0.4100	+64.000%	5	126	+1,265.854%
2025-05-23	0.2500	0.2500	0.2500	0.2500	-34.211%	10	131	+2,140.000%
2025-05-13	0.4000	0.4000	0.3800	0.3800	+8.571%	3	131	+1,373.684%
2025-05-09	0.3500	0.3500	0.3500	0.3500	-7.895%	4	131	+1,500.000%
2025-04-21	0.3800	0.3800	0.3800	0.3800	-5.000%	1	131	+1,373.684%
2025-02-05	0.4000	0.4000	0.4000	0.4000	-20.000%	2	131	+1,300.000%
2025-02-04	0.5500	0.5500	0.5000	0.5000	-28.571%	7	131	+1,020.000%
2024-12-30	0.7000	0.7000	0.7000	0.7000	-12.500%	2	131	+700.000%
2024-12-19	0.8000	0.8000	0.7700	0.8000	-33.333%	200	131	+600.000%
2024-11-18	1.2000	1.2000	1.2000	1.2000	+26.316%	3	31	+366.667%
2024-11-07	0.9600	0.9600	0.9500	0.9500	-5.000%	30	34	+489.474%
2024-11-06	0.9800	1.0000	0.9800	1.0000	+12.360%	4	44	+460.000%
2024-11-05	1.1500	1.1500	0.7000	0.8900	-36.429%	41	40	+529.213%
2024-11-01	1.3800	1.4000	1.3800	1.4000	-12.500%	10	28	+300.000%
2024-10-18	1.6000	1.6000	1.6000	1.6000	-28.251%	20	28	+250.000%
2024-09-25	2.6700	2.7500	2.2300	2.2300	-9.717%	37	18	+151.121%
2024-09-24	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+126.721%