Dark

ADM20270115C90
ADM Jan 15 2027 90.00 Call (ADM270115C00090000)
option OPRA

EOD

Sep 18, 2026

4.90-7.547%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.0500	5.0500	4.9000	4.9000	-7.547%	6	776	0.000%
2026-09-17	5.4000	5.4000	5.3000	5.3000	-1.852%	4	776	-7.547%
2026-09-16	5.4000	5.4000	5.4000	5.4000	-7.376%	2	776	-9.259%
2026-09-15	5.2000	5.8300	5.2000	5.8300	+11.686%	3	774	-15.952%
2026-09-14	5.6000	6.5000	5.2200	5.2200	-15.806%	7	771	-6.130%
2026-09-11	5.5100	6.2000	5.5000	6.2000	+4.027%	105	766	-20.968%
2026-09-10	6.3300	6.3300	5.7300	5.9600	+10.370%	80	803	-17.785%
2026-09-09	5.4000	5.4000	5.4000	5.4000	+12.500%	3	825	-9.259%
2026-09-08	4.8000	4.8000	4.8000	4.8000	+6.667%	1	822	+2.083%
2026-09-03	4.5800	4.6000	4.5000	4.5000	-15.572%	17	822	+8.889%
2026-09-02	4.4500	5.3400	4.4500	5.3300	+21.136%	32	817	-8.068%
2026-09-01	4.4000	4.5000	4.4000	4.4000	+41.935%	37	822	+11.364%
2026-08-31	3.7000	3.7000	2.9000	3.1000	-9.357%	105	805	+58.065%
2026-08-28	3.2000	3.4200	3.2000	3.4200	+19.580%	89	754	+43.275%
2026-08-27	2.8600	2.8600	2.8600	2.8600	-10.063%	2	674	+71.329%
2026-08-26	3.1800	3.1800	3.1800	3.1800	+29.796%	1	673	+54.088%
2026-08-25	2.2000	2.4500	2.2000	2.4500	-2.000%	9	673	+100.000%
2026-08-24	2.9200	2.9200	2.5000	2.5000	-19.614%	3	670	+96.000%
2026-08-21	3.1100	3.1100	3.1100	3.1100	-20.256%	1	669	+57.556%
2026-08-20	3.5000	4.4000	3.5000	3.9000	+1.299%	13	669	+25.641%
2026-08-18	3.6000	3.8500	3.6000	3.8500	+13.569%	2	665	+27.273%
2026-08-17	3.5000	3.5000	3.3000	3.3900	+13.000%	10	665	+44.543%
2026-08-14	3.3000	3.3000	3.0000	3.0000	-6.250%	3	657	+63.333%
2026-08-13	3.2000	3.2000	3.2000	3.2000	+3.226%	1	657	+53.125%
2026-08-12	2.9000	3.1000	2.9000	3.1000	-0.322%	2	657	+58.065%
2026-08-11	3.3000	3.3000	2.9500	3.1100	+5.424%	13	658	+57.556%
2026-08-10	2.5000	2.9500	2.5000	2.9500	0.000%	25	653	+66.102%
2026-08-06	2.9500	2.9500	2.9500	2.9500	-1.667%	1	650	+66.102%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-11.765%	1	650	+63.333%
2026-08-04	3.2000	3.4000	3.1900	3.4000	+13.333%	24	651	+44.118%
2026-08-03	3.0200	3.0700	3.0000	3.0000	-13.793%	15	635	+63.333%
2026-07-31	3.6400	3.6400	3.4800	3.4800	-0.571%	8	633	+40.805%
2026-07-30	3.7000	3.7000	3.5000	3.5000	-22.222%	3	625	+40.000%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-10.000%	5	625	+8.889%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-20.635%	1	620	-2.000%
2026-07-24	6.3300	6.3300	6.3000	6.3000	-5.689%	5	620	-22.222%
2026-07-23	6.6000	6.6800	6.6000	6.6800	-4.161%	8	622	-26.647%
2026-07-22	6.8000	6.9700	6.5000	6.9700	+10.635%	21	622	-29.699%
2026-07-20	5.3000	6.3000	5.3000	6.3000	-3.374%	13	622	-22.222%
2026-07-17	5.3800	6.5200	5.3800	6.5200	+25.385%	19	611	-24.847%
2026-07-16	5.0000	5.2000	5.0000	5.2000	+13.043%	20	628	-5.769%
2026-07-15	4.6000	4.6000	4.6000	4.6000	0.000%	1	622	+6.522%
2026-07-14	4.7000	4.7000	4.6000	4.6000	+4.545%	19	623	+6.522%
2026-07-13	4.3000	4.4200	4.3000	4.4000	+12.821%	6	622	+11.364%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+23.028%	1	621	+25.641%
2026-07-07	3.1700	3.1700	3.1700	3.1700	+7.458%	5	620	+54.574%
2026-07-02	2.9500	2.9500	2.9500	2.9500	-1.667%	5	610	+66.102%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-13.793%	2	610	+63.333%
2026-06-30	3.3500	3.4800	3.3500	3.4800	+8.750%	5	612	+40.805%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+3.226%	2	611	+53.125%
2026-06-18	3.4000	3.4000	3.0000	3.1000	-9.357%	13	613	+58.065%
2026-06-17	3.4200	3.4200	3.4200	3.4200	-22.273%	10	613	+43.275%
2026-06-15	4.7000	4.7000	4.2100	4.4000	-12.000%	13	614	+11.364%
2026-06-12	4.9000	5.1000	4.9000	5.0000	-7.407%	70	619	-2.000%
2026-06-11	5.6000	5.6000	5.4000	5.4000	-6.897%	5	589	-9.259%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+13.281%	15	589	-15.517%
2026-06-09	5.1000	5.3000	5.0000	5.1200	-8.571%	23	584	-4.297%
2026-06-08	6.2000	6.2000	5.6000	5.6000	-6.667%	22	582	-12.500%
2026-06-05	6.7000	6.7000	5.8000	6.0000	-20.107%	53	567	-18.333%
2026-06-04	7.1300	7.5100	7.1300	7.5100	+2.877%	2	575	-34.754%
2026-06-03	7.6000	7.8000	7.3000	7.3000	+19.672%	23	576	-32.877%
2026-06-02	5.8000	6.4500	5.8000	6.1000	-3.175%	20	565	-19.672%
2026-06-01	6.3900	6.3900	6.3000	6.3000	+26.000%	22	577	-22.222%
2026-05-29	5.5000	5.5000	5.0000	5.0000	-6.542%	14	577	-2.000%
2026-05-28	5.3500	5.3500	5.3500	5.3500	+5.731%	1	578	-8.411%
2026-05-27	5.1100	5.1600	5.0600	5.0600	+3.265%	12	577	-3.162%
2026-05-26	4.6000	4.9000	4.6000	4.9000	+13.426%	2	579	0.000%
2026-05-20	4.5400	4.5400	4.3200	4.3200	-21.455%	71	578	+13.426%
2026-05-18	5.1000	5.5000	4.8900	5.5000	+3.774%	21	585	-10.909%
2026-05-15	5.5000	5.5000	5.3000	5.3000	-10.169%	9	585	-7.547%
2026-05-14	5.7300	5.9000	5.7300	5.9000	-4.376%	15	582	-16.949%
2026-05-13	5.3800	6.2000	5.2600	6.1700	+16.415%	93	519	-20.583%
2026-05-12	5.6200	5.6200	5.3000	5.3000	+29.268%	11	519	-7.547%
2026-05-06	3.5000	4.1000	3.5000	4.1000	-7.240%	11	519	+19.512%
2026-05-05	4.1000	5.0100	3.9000	4.4200	+22.778%	60	529	+10.860%
2026-05-04	3.8000	3.8000	3.6000	3.6000	+12.500%	12	531	+36.111%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	532	+53.125%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+1.538%	1	532	+48.485%
2026-04-29	2.8500	3.2500	2.8500	3.2500	+30.000%	12	532	+50.769%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+19.048%	1	525	+96.000%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+7.692%	8	525	+133.333%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+41.304%	1	516	+151.282%
2026-04-17	2.1000	2.1000	1.3800	1.3800	-21.143%	3	516	+255.072%
2026-04-15	1.8000	1.8000	1.6800	1.7500	-19.355%	28	515	+180.000%
2026-04-14	2.0500	2.1700	2.0500	2.1700	-13.200%	11	515	+125.806%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	519	+96.000%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-23.333%	1	519	+113.043%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+26.582%	1	519	+63.333%
2026-04-08	2.1500	2.3700	2.1500	2.3700	-21.000%	23	518	+106.751%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-6.250%	2	500	+63.333%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-7.246%	7	500	+53.125%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+1.471%	1	500	+42.029%
2026-03-30	3.5500	3.6300	3.4000	3.4000	+3.030%	8	500	+44.118%
2026-03-27	3.5000	3.7000	3.3000	3.3000	0.000%	25	500	+48.485%
2026-03-26	3.2000	3.4700	3.2000	3.3000	+10.000%	25	501	+48.485%
2026-03-25	2.9000	3.0000	2.9000	3.0000	+3.448%	11	484	+63.333%
2026-03-24	2.7900	2.9000	2.7900	2.9000	+34.884%	3	475	+68.966%
2026-03-23	2.1000	2.2000	2.1000	2.1500	-32.813%	12	473	+127.907%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1	463	+53.125%
2026-03-17	3.3500	3.4000	3.3000	3.3000	+3.774%	4	463	+48.485%
2026-03-16	3.1800	3.1800	3.1800	3.1800	-11.667%	2	460	+54.088%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+5.882%	20	460	+36.111%
2026-03-12	2.7400	3.8000	2.7300	3.4000	+43.460%	1,058	460	+44.118%
2026-03-11	2.2700	2.3700	2.2700	2.3700	+24.737%	51	739	+106.751%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+5.556%	1	740	+157.895%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-3.743%	5	739	+172.222%
2026-03-02	2.0000	2.0000	1.8700	1.8700	+6.857%	5	739	+162.032%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-5.914%	1	735	+180.000%
2026-02-12	1.8600	1.8600	1.8600	1.8600	+0.541%	1	735	+163.441%
2026-02-11	1.8500	1.8500	1.8500	1.8500	+34.058%	7	736	+164.865%
2026-02-09	1.3800	1.3800	1.3800	1.3800	-10.968%	1	736	+255.072%
2026-02-03	0.9100	1.5500	0.9100	1.5500	0.000%	2	735	+216.129%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+21.094%	1	735	+216.129%
2026-01-26	1.2800	1.2800	1.2800	1.2800	+16.364%	8	734	+282.813%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+0.917%	1	726	+345.455%
2026-01-16	1.0500	1.0900	1.0500	1.0900	-22.695%	10	715	+349.541%
2025-12-18	1.4100	1.4100	1.4100	1.4100	+30.556%	6	715	+247.518%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+20.000%	10	709	+353.704%
2025-12-02	0.9000	0.9000	0.9000	0.9000	+20.000%	20	709	+444.444%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-16.667%	1	709	+553.333%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-23.077%	2	709	+444.444%
2025-11-03	1.1700	1.1700	1.1700	1.1700	-54.118%	2	711	+318.803%
2025-10-16	2.5500	2.5500	2.5500	2.5500	+27.500%	4	711	+92.157%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+48.148%	1	711	+145.000%
2025-10-10	1.3500	1.3500	1.3500	1.3500	+8.871%	7	711	+262.963%
2025-10-06	1.2400	1.2400	1.2400	1.2400	+4.202%	1	711	+295.161%
2025-10-03	1.1900	1.1900	1.1900	1.1900	+26.596%	1	710	+311.765%
2025-10-01	1.0000	1.0000	0.9400	0.9400	-3.093%	5	709	+421.277%
2025-09-29	1.0000	1.0000	0.9700	0.9700	-10.185%	2	714	+405.155%
2025-09-26	1.0800	1.0800	1.0800	1.0800	-12.903%	1	713	+353.704%
2025-09-25	1.2400	1.2400	1.2400	1.2400	+14.815%	1	714	+295.161%
2025-09-23	1.0800	1.0800	1.0800	1.0800	0.000%	1	713	+353.704%
2025-09-18	1.0800	1.0800	1.0800	1.0800	-14.961%	1	713	+353.704%
2025-09-16	1.2700	1.2700	1.2700	1.2700	+18.692%	1	714	+285.827%
2025-09-15	1.0700	1.0700	1.0700	1.0700	-0.926%	1	713	+357.944%
2025-09-10	1.0800	1.0800	1.0800	1.0800	-14.961%	1	714	+353.704%
2025-09-08	1.2700	1.2700	1.2700	1.2700	0.000%	1	715	+285.827%
2025-09-04	1.1900	1.2700	1.1900	1.2700	+12.389%	2	714	+285.827%
2025-08-27	1.0800	1.1300	1.0800	1.1300	-16.912%	2	714	+333.628%
2025-08-25	1.2000	1.3700	1.1000	1.3600	+24.771%	21	714	+260.294%
2025-08-22	1.0900	1.0900	1.0900	1.0900	+18.478%	5	714	+349.541%
2025-08-21	0.8800	1.0500	0.8800	0.9200	+8.235%	200	714	+432.609%
2025-08-20	0.8000	0.8500	0.7800	0.8500	+13.333%	3	514	+476.471%
2025-08-15	0.7500	0.7500	0.7500	0.7500	+20.968%	1	513	+553.333%
2025-08-13	0.6200	0.6200	0.4600	0.6200	+10.714%	357	513	+690.323%
2025-08-12	0.5500	0.6100	0.5400	0.5600	-6.667%	128	207	+775.000%
2025-08-11	0.6300	0.6300	0.6000	0.6000	-14.286%	2	133	+716.667%
2025-08-06	0.7000	0.7000	0.7000	0.7000	+62.791%	1	131	+600.000%
2025-08-01	0.4300	0.4300	0.4300	0.4300	-28.333%	2	131	+1,039.535%
2025-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	16	133	+716.667%
2025-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	10	133	+716.667%
2025-07-22	0.6000	0.6000	0.6000	0.6000	+33.333%	1	123	+716.667%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-22.414%	1	123	+988.889%
2025-07-03	0.5800	0.5800	0.5800	0.5800	+28.889%	2	120	+744.828%
2025-07-02	0.4500	0.4500	0.4500	0.4500	+28.571%	1	120	+988.889%
2025-07-01	0.3500	0.3500	0.3500	0.3500	+34.615%	15	121	+1,300.000%
2025-06-26	0.2600	0.2600	0.2600	0.2600	-35.000%	1	121	+1,784.615%
2025-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	10	121	+1,125.000%
2025-06-17	0.3500	0.4000	0.3500	0.4000	+66.667%	12	121	+1,125.000%
2025-04-24	0.2400	0.2400	0.2400	0.2400	-20.000%	1	130	+1,941.667%
2025-04-23	0.3000	0.3000	0.3000	0.3000	0.000%	11	129	+1,533.333%
2025-04-16	0.3000	0.3000	0.3000	0.3000	+11.111%	25	118	+1,533.333%
2025-03-28	0.2700	0.2700	0.2700	0.2700	-25.000%	36	96	+1,714.815%
2025-03-12	0.4000	0.4000	0.3600	0.3600	-28.000%	9	114	+1,261.111%
2025-03-11	0.5000	0.5000	0.5000	0.5000	-16.667%	4	105	+880.000%
2025-03-07	0.5000	0.6000	0.5000	0.6000	+71.429%	52	101	+716.667%
2025-03-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1	104	+1,300.000%
2025-03-05	0.2500	0.2500	0.2500	0.2500	-34.211%	20	104	+1,860.000%
2025-02-21	0.3800	0.3800	0.3800	0.3800	+8.571%	40	124	+1,189.474%
2025-02-11	0.3500	0.3500	0.3500	0.3500	+16.667%	90	144	+1,300.000%
2025-02-10	0.3000	0.3000	0.3000	0.3000	+7.143%	30	62	+1,533.333%
2025-02-05	0.3000	0.3000	0.2800	0.2800	-37.778%	3	62	+1,650.000%
2025-02-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	64	+988.889%
2025-01-28	0.4400	0.4400	0.4400	0.4400	-27.869%	1	64	+1,013.636%
2025-01-15	0.6100	0.6100	0.6100	0.6100	+3.390%	1	64	+703.279%
2025-01-03	0.5900	0.5900	0.5900	0.5900	+31.111%	2	64	+730.508%
2024-12-26	0.6000	0.6000	0.4500	0.4500	-10.000%	59	63	+988.889%
2024-12-23	0.5000	0.5000	0.5000	0.5000	-20.635%	5	77	+880.000%
2024-12-20	0.6300	0.6300	0.6000	0.6300	+5.000%	20	72	+677.778%
2024-12-19	0.6000	0.6000	0.6000	0.6000	-14.286%	5	64	+716.667%
2024-12-18	0.7000	0.7000	0.7000	0.7000	+4.478%	15	60	+600.000%
2024-12-17	0.6700	0.6700	0.6700	0.6700	-10.667%	5	46	+631.343%
2024-12-16	0.7500	0.7500	0.7500	0.7500	+25.000%	5	36	+553.333%
2024-12-05	0.6000	0.6000	0.6000	0.6000	-13.043%	1	36	+716.667%
2024-11-08	0.6400	0.9000	0.6400	0.6900	-6.757%	24	36	+610.145%
2024-11-07	0.8100	0.8100	0.7400	0.7400	-17.778%	3	38	+562.162%
2024-11-06	0.9000	0.9000	0.9000	0.9000	+28.571%	7	39	+444.444%
2024-11-05	0.7500	0.7500	0.7000	0.7000	-30.000%	4	36	+600.000%
2024-11-01	0.9800	1.0000	0.9800	1.0000	-9.091%	10	35	+390.000%
2024-10-31	1.1000	1.1000	1.1000	1.1000	-4.348%	1	30	+345.455%
2024-10-23	1.1500	1.1500	1.1500	1.1500	-4.167%	1	29	+326.087%
2024-10-21	1.2000	1.2000	1.2000	1.2000	0.000%	3	28	+308.333%
2024-10-18	1.2500	1.2500	1.2000	1.2000	-13.669%	4	28	+308.333%
2024-10-15	1.4400	1.5000	1.3900	1.3900	+2.963%	15	26	+252.518%
2024-10-09	1.3500	1.3500	1.3500	1.3500	-12.903%	1	12	+262.963%
2024-10-03	1.5500	1.5500	1.5500	1.5500	-6.061%	1	11	+216.129%
2024-10-02	1.6500	1.6500	1.6500	1.6500	-10.811%	2	10	+196.970%
2024-09-27	1.8500	1.8500	1.8500	1.8500	+12.121%	2	10	+164.865%
2024-09-26	1.7000	1.7100	1.6500	1.6500	-13.158%	6	9	+196.970%
2024-09-24	1.9000	1.9000	1.9000	1.9000	-5.000%	2	3	+157.895%
2024-09-20	2.0000	2.0000	2.0000	2.0000	0.000%	2	1	+145.000%