Dark

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

EOD

Sep 21, 2026

5.70-14.286%(-0.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.9000	6.9000	5.7000	5.7000	-14.286%	21	643	0.000%
2026-09-18	6.6500	6.6500	6.6500	6.6500	-11.687%	1	640	-14.286%
2026-09-17	7.7200	7.7300	7.5300	7.5300	-5.875%	10	640	-24.303%
2026-09-15	8.2300	8.2300	8.0000	8.0000	+1.266%	21	633	-28.750%
2026-09-11	8.1000	8.6200	7.9000	7.9000	-2.709%	22	650	-27.848%
2026-09-10	8.0000	8.1600	8.0000	8.1200	+4.103%	38	652	-29.803%
2026-09-09	7.8000	7.8000	7.8000	7.8000	+4.698%	4	628	-26.923%
2026-09-08	7.4500	7.4500	7.4500	7.4500	+8.759%	1	624	-23.490%
2026-09-03	6.5500	6.8500	6.4000	6.8500	-10.458%	8	625	-16.788%
2026-09-02	7.6500	7.6500	7.6500	7.6500	+14.179%	1	624	-25.490%
2026-09-01	6.5000	6.8000	6.5000	6.7000	+49.888%	23	624	-14.925%
2026-08-26	4.3500	4.4700	4.3500	4.4700	+9.024%	4	603	+27.517%
2026-08-25	4.1000	4.1000	4.0000	4.1000	+7.612%	14	604	+39.024%
2026-08-24	3.8100	3.8100	3.8100	3.8100	-17.711%	1	590	+49.606%
2026-08-21	5.6000	5.6000	4.6000	4.6300	-25.323%	5	589	+23.110%
2026-08-20	6.0000	6.2000	6.0000	6.2000	+19.231%	2	589	-8.065%
2026-08-19	6.0000	6.0500	5.2000	5.2000	-10.190%	22	589	+9.615%
2026-08-18	5.7900	5.7900	5.7900	5.7900	+13.529%	1	586	-1.554%
2026-08-17	5.1000	5.1000	4.9500	5.1000	+10.870%	9	585	+11.765%
2026-08-14	5.0000	5.0000	4.6000	4.6000	+5.747%	2	585	+23.913%
2026-08-10	4.3500	4.3500	4.3500	4.3500	+24.286%	1	585	+31.034%
2026-08-07	3.6000	3.6000	3.5000	3.5000	-17.453%	3	585	+62.857%
2026-08-06	4.2400	4.2400	4.2400	4.2400	+6.000%	5	585	+34.434%
2026-08-05	5.4000	5.4000	4.0000	4.0000	-18.699%	94	583	+42.500%
2026-08-04	4.5800	5.0000	4.3000	4.9200	+11.818%	25	562	+15.854%
2026-08-03	4.1400	4.4600	4.1200	4.4000	-13.725%	16	577	+29.545%
2026-07-31	5.1000	5.3000	5.1000	5.1000	-7.609%	3	574	+11.765%
2026-07-29	6.6000	6.6000	5.5200	5.5200	-17.365%	14	573	+3.261%
2026-07-28	6.4100	6.6800	6.4100	6.6800	-0.299%	32	584	-14.671%
2026-07-27	7.4800	7.4800	6.7000	6.7000	-33.000%	3	594	-14.925%
2026-07-23	10.0000	10.0000	10.0000	10.0000	+8.696%	7	593	-43.000%
2026-07-22	9.8000	9.8000	9.2000	9.2000	+5.143%	26	594	-38.043%
2026-07-21	9.2000	9.2000	8.5000	8.7500	+8.025%	30	588	-34.857%
2026-07-20	8.6000	8.6000	8.1000	8.1000	-2.292%	80	596	-29.630%
2026-07-17	7.8200	8.4800	7.8200	8.2900	+31.587%	8	516	-31.242%
2026-07-15	6.6100	6.6100	6.3000	6.3000	-4.690%	16	515	-9.524%
2026-07-13	6.2100	6.7000	6.2000	6.6100	+16.991%	22	500	-13.767%
2026-07-10	5.5000	5.6500	5.3000	5.6500	+0.893%	29	498	+0.885%
2026-07-09	5.6000	5.6000	5.6000	5.6000	+17.895%	1	493	+1.786%
2026-07-07	5.0000	5.0000	4.5000	4.7500	-1.042%	23	492	+20.000%
2026-07-06	4.8000	4.8000	4.8000	4.8000	+10.345%	2	469	+18.750%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-11.585%	4	473	+31.034%
2026-06-30	4.9200	4.9200	4.9200	4.9200	+4.681%	2	473	+15.854%
2026-06-29	4.7000	4.7000	4.7000	4.7000	+7.306%	2	473	+21.277%
2026-06-25	4.0400	4.3800	4.0400	4.3800	+23.380%	25	473	+30.137%
2026-06-24	3.7500	3.7500	3.5500	3.5500	-23.820%	4	477	+60.563%
2026-06-22	4.1600	4.6600	4.1600	4.6600	+8.372%	2	481	+22.318%
2026-06-18	4.3100	4.3100	4.2900	4.3000	-15.686%	40	506	+32.558%
2026-06-17	4.9800	5.1000	4.9600	5.1000	-15.000%	25	506	+11.765%
2026-06-15	5.7500	6.0000	5.7500	6.0000	-9.091%	29	511	-5.000%
2026-06-12	6.7900	6.7900	6.6000	6.6000	-18.519%	14	482	-13.636%
2026-06-10	8.1000	8.1000	8.1000	8.1000	+19.118%	3	475	-29.630%
2026-06-09	7.0000	7.0000	6.6000	6.8000	-7.734%	13	472	-16.176%
2026-06-08	7.4000	7.4000	7.3700	7.3700	-19.629%	3	468	-22.659%
2026-06-04	9.2000	9.6000	9.1700	9.1700	-7.374%	11	465	-37.841%
2026-06-03	8.9000	9.9000	8.9000	9.9000	+57.143%	7	459	-42.424%
2026-05-26	6.2000	6.3000	6.2000	6.3000	+1.777%	3	462	-9.524%
2026-05-21	5.9300	6.1900	5.9300	6.1900	+3.167%	2	461	-7.916%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-16.435%	1	459	-5.000%
2026-05-18	6.7000	7.1800	6.7000	7.1800	+8.788%	25	439	-20.613%
2026-05-15	6.6000	6.6000	6.6000	6.6000	-7.042%	1	439	-13.636%
2026-05-14	7.4000	7.4000	7.1000	7.1000	-11.471%	12	439	-19.718%
2026-05-13	7.4600	8.0200	7.4600	8.0200	+9.863%	20	409	-28.928%
2026-05-12	6.6000	7.3000	6.5300	7.3000	+13.178%	11	409	-21.918%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+19.444%	3	409	-11.628%
2026-05-08	5.5000	5.5000	5.4000	5.4000	-1.818%	7	411	+5.556%
2026-05-07	5.5000	5.5000	5.5000	5.5000	+5.769%	2	410	+3.636%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-9.565%	30	408	+9.615%
2026-05-05	5.7000	7.0000	5.6000	5.7500	+9.108%	42	387	-0.870%
2026-05-04	4.5900	5.2700	4.5900	5.2700	+17.111%	10	354	+8.159%
2026-05-01	4.3800	4.5000	4.3800	4.5000	-4.255%	2	345	+26.667%
2026-04-30	4.7000	4.7000	4.7000	4.7000	+5.618%	1	345	+21.277%
2026-04-29	3.9000	4.4500	3.8000	4.4500	+50.847%	21	345	+28.090%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+9.259%	6	355	+93.220%
2026-04-24	2.9500	2.9500	2.7000	2.7000	+35.000%	25	350	+111.111%
2026-04-17	2.1800	2.1800	2.0000	2.0000	-13.043%	4	340	+185.000%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-26.045%	1	341	+147.826%
2026-04-13	3.0000	3.1100	3.0000	3.1100	-2.813%	2	341	+83.280%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-8.309%	1	350	+78.125%
2026-04-08	3.7000	3.7000	3.4900	3.4900	-22.444%	14	350	+63.324%
2026-04-06	4.4000	4.5000	4.4000	4.5000	-10.000%	105	340	+26.667%
2026-04-02	4.4500	5.0000	4.4500	5.0000	+8.696%	102	238	+14.000%
2026-04-01	4.3800	4.6000	4.3800	4.6000	+2.222%	2	238	+23.913%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+2.273%	10	238	+26.667%
2026-03-27	4.5200	4.5200	4.4000	4.4000	-2.222%	2	238	+29.545%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+12.500%	4	236	+26.667%
2026-03-24	3.9000	4.0000	3.9000	4.0000	+60.000%	9	232	+42.500%
2026-03-20	2.7500	2.7500	2.5000	2.5000	-32.432%	11	223	+128.000%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-9.756%	1	222	+54.054%
2026-03-18	4.1000	4.1000	4.1000	4.1000	-8.889%	1	221	+39.024%
2026-03-17	4.2700	4.5000	4.2700	4.5000	-3.226%	19	221	+26.667%
2026-03-13	4.6500	4.6500	4.6500	4.6500	+4.494%	1	210	+22.581%
2026-03-12	3.8500	4.4500	3.8500	4.4500	+56.140%	103	210	+28.090%
2026-03-10	2.8500	2.8500	2.8500	2.8500	+14.458%	1	307	+100.000%
2026-03-09	2.4900	2.4900	2.4900	2.4900	+13.182%	2	307	+128.916%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-20.578%	10	305	+159.091%
2026-02-13	2.7700	2.7700	2.7700	2.7700	+1.838%	1	304	+105.776%
2026-02-12	2.7200	2.7200	2.7200	2.7200	+15.745%	1	304	+109.559%
2026-02-10	2.3500	2.3500	2.3500	2.3500	+35.838%	1	304	+142.553%
2026-02-09	1.7300	1.7300	1.7300	1.7300	-17.619%	10	304	+229.480%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+5.000%	5	304	+171.429%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+4.167%	1	304	+185.000%
2026-01-27	1.9000	1.9200	1.9000	1.9200	-1.538%	2	303	+196.875%
2026-01-21	1.9500	1.9500	1.9500	1.9500	+21.875%	135	301	+192.308%
2026-01-20	1.6400	1.6800	1.6000	1.6000	+18.519%	37	166	+256.250%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-25.000%	2	133	+322.222%
2026-01-15	1.6000	1.8000	1.6000	1.8000	+12.500%	3	133	+216.667%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+70.213%	3	133	+256.250%
2026-01-08	0.8000	0.9400	0.8000	0.9400	-27.692%	2	131	+506.383%
2025-11-24	1.3000	1.3000	1.3000	1.3000	+30.000%	1	130	+338.462%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-41.176%	2	130	+470.000%
2025-11-03	1.7000	1.7000	1.7000	1.7000	-10.526%	1	131	+235.294%
2025-10-29	1.9000	1.9000	1.9000	1.9000	-2.564%	2	131	+200.000%
2025-10-28	1.9500	1.9500	1.9500	1.9500	-9.302%	1	131	+192.308%
2025-10-17	2.1500	2.1500	2.1500	2.1500	-17.308%	2	130	+165.116%
2025-10-15	2.6000	2.6000	2.6000	2.6000	+15.556%	3	130	+119.231%
2025-10-14	2.2500	2.2500	2.2500	2.2500	+40.625%	3	132	+153.333%
2025-09-24	1.6000	1.6000	1.6000	1.6000	-3.030%	1	132	+256.250%
2025-09-17	1.6300	1.6500	1.6300	1.6500	-8.840%	2	131	+245.455%
2025-09-05	1.8100	1.8100	1.8100	1.8100	+9.697%	1	131	+214.917%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+3.774%	1	132	+245.455%
2025-09-02	1.5000	1.5900	1.4900	1.5900	-3.636%	46	133	+258.491%
2025-08-29	1.5900	1.6700	1.5800	1.6500	+1.852%	44	124	+245.455%
2025-08-28	1.5500	1.6200	1.5500	1.6200	+0.621%	2	124	+251.852%
2025-08-27	1.5300	1.6100	1.5300	1.6100	-2.424%	2	123	+254.037%
2025-08-26	1.6800	1.6800	1.6500	1.6500	-2.941%	2	123	+245.455%
2025-08-22	1.7000	1.7000	1.7000	1.7000	+13.333%	1	125	+235.294%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+54.639%	1	125	+280.000%
2025-08-19	0.9700	0.9700	0.9700	0.9700	+46.970%	1	125	+487.629%
2025-08-01	0.6600	0.6600	0.6600	0.6600	+60.976%	2	126	+763.636%
2025-06-16	0.4100	0.4100	0.4100	0.4100	+64.000%	5	126	+1,290.244%
2025-05-23	0.2500	0.2500	0.2500	0.2500	-34.211%	10	131	+2,180.000%
2025-05-13	0.4000	0.4000	0.3800	0.3800	+8.571%	3	131	+1,400.000%
2025-05-09	0.3500	0.3500	0.3500	0.3500	-7.895%	4	131	+1,528.571%
2025-04-21	0.3800	0.3800	0.3800	0.3800	-5.000%	1	131	+1,400.000%
2025-02-05	0.4000	0.4000	0.4000	0.4000	-20.000%	2	131	+1,325.000%
2025-02-04	0.5500	0.5500	0.5000	0.5000	-28.571%	7	131	+1,040.000%
2024-12-30	0.7000	0.7000	0.7000	0.7000	-12.500%	2	131	+714.286%
2024-12-19	0.8000	0.8000	0.7700	0.8000	-33.333%	200	131	+612.500%
2024-11-18	1.2000	1.2000	1.2000	1.2000	+26.316%	3	31	+375.000%
2024-11-07	0.9600	0.9600	0.9500	0.9500	-5.000%	30	34	+500.000%
2024-11-06	0.9800	1.0000	0.9800	1.0000	+12.360%	4	44	+470.000%
2024-11-05	1.1500	1.1500	0.7000	0.8900	-36.429%	41	40	+540.449%
2024-11-01	1.3800	1.4000	1.3800	1.4000	-12.500%	10	28	+307.143%
2024-10-18	1.6000	1.6000	1.6000	1.6000	-28.251%	20	28	+256.250%
2024-09-25	2.6700	2.7500	2.2300	2.2300	-9.717%	37	18	+155.605%
2024-09-24	2.4700	2.4700	2.4700	2.4700	0.000%	1	1	+130.769%