Dark

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

EOD

Jul 9, 2026

3.90+23.028%(+0.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.9000	3.9000	3.9000	3.9000	+23.028%	1	621	0.000%
2026-07-07	3.1700	3.1700	3.1700	3.1700	+7.458%	5	620	+23.028%
2026-07-02	2.9500	2.9500	2.9500	2.9500	-1.667%	5	610	+32.203%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-13.793%	2	610	+30.000%
2026-06-30	3.3500	3.4800	3.3500	3.4800	+8.750%	5	612	+12.069%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+3.226%	2	611	+21.875%
2026-06-18	3.4000	3.4000	3.0000	3.1000	-9.357%	13	613	+25.806%
2026-06-17	3.4200	3.4200	3.4200	3.4200	-22.273%	10	613	+14.035%
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	-22.000%
2026-06-11	5.6000	5.6000	5.4000	5.4000	-6.897%	5	589	-27.778%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+13.281%	15	589	-32.759%
2026-06-09	5.1000	5.3000	5.0000	5.1200	-8.571%	23	584	-23.828%
2026-06-08	6.2000	6.2000	5.6000	5.6000	-6.667%	22	582	-30.357%
2026-06-05	6.7000	6.7000	5.8000	6.0000	-20.107%	53	567	-35.000%
2026-06-04	7.1300	7.5100	7.1300	7.5100	+2.877%	2	575	-48.069%
2026-06-03	7.6000	7.8000	7.3000	7.3000	+19.672%	23	576	-46.575%
2026-06-02	5.8000	6.4500	5.8000	6.1000	-3.175%	20	565	-36.066%
2026-06-01	6.3900	6.3900	6.3000	6.3000	+26.000%	22	577	-38.095%
2026-05-29	5.5000	5.5000	5.0000	5.0000	-6.542%	14	577	-22.000%
2026-05-28	5.3500	5.3500	5.3500	5.3500	+5.731%	1	578	-27.103%
2026-05-27	5.1100	5.1600	5.0600	5.0600	+3.265%	12	577	-22.925%
2026-05-26	4.6000	4.9000	4.6000	4.9000	+13.426%	2	579	-20.408%
2026-05-20	4.5400	4.5400	4.3200	4.3200	-21.455%	71	578	-9.722%
2026-05-18	5.1000	5.5000	4.8900	5.5000	+3.774%	21	585	-29.091%
2026-05-15	5.5000	5.5000	5.3000	5.3000	-10.169%	9	585	-26.415%
2026-05-14	5.7300	5.9000	5.7300	5.9000	-4.376%	15	582	-33.898%
2026-05-13	5.3800	6.2000	5.2600	6.1700	+16.415%	93	519	-36.791%
2026-05-12	5.6200	5.6200	5.3000	5.3000	+29.268%	11	519	-26.415%
2026-05-06	3.5000	4.1000	3.5000	4.1000	-7.240%	11	519	-4.878%
2026-05-05	4.1000	5.0100	3.9000	4.4200	+22.778%	60	529	-11.765%
2026-05-04	3.8000	3.8000	3.6000	3.6000	+12.500%	12	531	+8.333%
2026-05-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	532	+21.875%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+1.538%	1	532	+18.182%
2026-04-29	2.8500	3.2500	2.8500	3.2500	+30.000%	12	532	+20.000%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+19.048%	1	525	+56.000%
2026-04-27	2.1000	2.1000	2.1000	2.1000	+7.692%	8	525	+85.714%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+41.304%	1	516	+100.000%
2026-04-17	2.1000	2.1000	1.3800	1.3800	-21.143%	3	516	+182.609%
2026-04-15	1.8000	1.8000	1.6800	1.7500	-19.355%	28	515	+122.857%
2026-04-14	2.0500	2.1700	2.0500	2.1700	-13.200%	11	515	+79.724%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+8.696%	1	519	+56.000%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-23.333%	1	519	+69.565%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+26.582%	1	519	+30.000%
2026-04-08	2.1500	2.3700	2.1500	2.3700	-21.000%	23	518	+64.557%
2026-04-07	3.0000	3.0000	3.0000	3.0000	-6.250%	2	500	+30.000%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-7.246%	7	500	+21.875%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+1.471%	1	500	+13.043%
2026-03-30	3.5500	3.6300	3.4000	3.4000	+3.030%	8	500	+14.706%
2026-03-27	3.5000	3.7000	3.3000	3.3000	0.000%	25	500	+18.182%
2026-03-26	3.2000	3.4700	3.2000	3.3000	+10.000%	25	501	+18.182%
2026-03-25	2.9000	3.0000	2.9000	3.0000	+3.448%	11	484	+30.000%
2026-03-24	2.7900	2.9000	2.7900	2.9000	+34.884%	3	475	+34.483%
2026-03-23	2.1000	2.2000	2.1000	2.1500	-32.813%	12	473	+81.395%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1	463	+21.875%
2026-03-17	3.3500	3.4000	3.3000	3.3000	+3.774%	4	463	+18.182%
2026-03-16	3.1800	3.1800	3.1800	3.1800	-11.667%	2	460	+22.642%
2026-03-13	3.6000	3.6000	3.6000	3.6000	+5.882%	20	460	+8.333%
2026-03-12	2.7400	3.8000	2.7300	3.4000	+43.460%	1,058	460	+14.706%
2026-03-11	2.2700	2.3700	2.2700	2.3700	+24.737%	51	739	+64.557%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+5.556%	1	740	+105.263%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-3.743%	5	739	+116.667%
2026-03-02	2.0000	2.0000	1.8700	1.8700	+6.857%	5	739	+108.556%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-5.914%	1	735	+122.857%
2026-02-12	1.8600	1.8600	1.8600	1.8600	+0.541%	1	735	+109.677%
2026-02-11	1.8500	1.8500	1.8500	1.8500	+34.058%	7	736	+110.811%
2026-02-09	1.3800	1.3800	1.3800	1.3800	-10.968%	1	736	+182.609%
2026-02-03	0.9100	1.5500	0.9100	1.5500	0.000%	2	735	+151.613%
2026-01-28	1.5500	1.5500	1.5500	1.5500	+21.094%	1	735	+151.613%
2026-01-26	1.2800	1.2800	1.2800	1.2800	+16.364%	8	734	+204.688%
2026-01-20	1.1000	1.1000	1.1000	1.1000	+0.917%	1	726	+254.545%
2026-01-16	1.0500	1.0900	1.0500	1.0900	-22.695%	10	715	+257.798%
2025-12-18	1.4100	1.4100	1.4100	1.4100	+30.556%	6	715	+176.596%
2025-12-03	1.0800	1.0800	1.0800	1.0800	+20.000%	10	709	+261.111%
2025-12-02	0.9000	0.9000	0.9000	0.9000	+20.000%	20	709	+333.333%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-16.667%	1	709	+420.000%
2025-11-04	0.9000	0.9000	0.9000	0.9000	-23.077%	2	709	+333.333%
2025-11-03	1.1700	1.1700	1.1700	1.1700	-54.118%	2	711	+233.333%
2025-10-16	2.5500	2.5500	2.5500	2.5500	+27.500%	4	711	+52.941%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+48.148%	1	711	+95.000%
2025-10-10	1.3500	1.3500	1.3500	1.3500	+8.871%	7	711	+188.889%
2025-10-06	1.2400	1.2400	1.2400	1.2400	+4.202%	1	711	+214.516%
2025-10-03	1.1900	1.1900	1.1900	1.1900	+26.596%	1	710	+227.731%
2025-10-01	1.0000	1.0000	0.9400	0.9400	-3.093%	5	709	+314.894%
2025-09-29	1.0000	1.0000	0.9700	0.9700	-10.185%	2	714	+302.062%
2025-09-26	1.0800	1.0800	1.0800	1.0800	-12.903%	1	713	+261.111%
2025-09-25	1.2400	1.2400	1.2400	1.2400	+14.815%	1	714	+214.516%
2025-09-23	1.0800	1.0800	1.0800	1.0800	0.000%	1	713	+261.111%
2025-09-18	1.0800	1.0800	1.0800	1.0800	-14.961%	1	713	+261.111%
2025-09-16	1.2700	1.2700	1.2700	1.2700	+18.692%	1	714	+207.087%
2025-09-15	1.0700	1.0700	1.0700	1.0700	-0.926%	1	713	+264.486%
2025-09-10	1.0800	1.0800	1.0800	1.0800	-14.961%	1	714	+261.111%
2025-09-08	1.2700	1.2700	1.2700	1.2700	0.000%	1	715	+207.087%
2025-09-04	1.1900	1.2700	1.1900	1.2700	+12.389%	2	714	+207.087%
2025-08-27	1.0800	1.1300	1.0800	1.1300	-16.912%	2	714	+245.133%
2025-08-25	1.2000	1.3700	1.1000	1.3600	+24.771%	21	714	+186.765%
2025-08-22	1.0900	1.0900	1.0900	1.0900	+18.478%	5	714	+257.798%
2025-08-21	0.8800	1.0500	0.8800	0.9200	+8.235%	200	714	+323.913%
2025-08-20	0.8000	0.8500	0.7800	0.8500	+13.333%	3	514	+358.824%
2025-08-15	0.7500	0.7500	0.7500	0.7500	+20.968%	1	513	+420.000%
2025-08-13	0.6200	0.6200	0.4600	0.6200	+10.714%	357	513	+529.032%
2025-08-12	0.5500	0.6100	0.5400	0.5600	-6.667%	128	207	+596.429%
2025-08-11	0.6300	0.6300	0.6000	0.6000	-14.286%	2	133	+550.000%
2025-08-06	0.7000	0.7000	0.7000	0.7000	+62.791%	1	131	+457.143%
2025-08-01	0.4300	0.4300	0.4300	0.4300	-28.333%	2	131	+806.977%
2025-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	16	133	+550.000%
2025-07-23	0.6000	0.6000	0.6000	0.6000	0.000%	10	133	+550.000%
2025-07-22	0.6000	0.6000	0.6000	0.6000	+33.333%	1	123	+550.000%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-22.414%	1	123	+766.667%
2025-07-03	0.5800	0.5800	0.5800	0.5800	+28.889%	2	120	+572.414%
2025-07-02	0.4500	0.4500	0.4500	0.4500	+28.571%	1	120	+766.667%
2025-07-01	0.3500	0.3500	0.3500	0.3500	+34.615%	15	121	+1,014.286%
2025-06-26	0.2600	0.2600	0.2600	0.2600	-35.000%	1	121	+1,400.000%
2025-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	10	121	+875.000%
2025-06-17	0.3500	0.4000	0.3500	0.4000	+66.667%	12	121	+875.000%
2025-04-24	0.2400	0.2400	0.2400	0.2400	-20.000%	1	130	+1,525.000%
2025-04-23	0.3000	0.3000	0.3000	0.3000	0.000%	11	129	+1,200.000%
2025-04-16	0.3000	0.3000	0.3000	0.3000	+11.111%	25	118	+1,200.000%
2025-03-28	0.2700	0.2700	0.2700	0.2700	-25.000%	36	96	+1,344.444%
2025-03-12	0.4000	0.4000	0.3600	0.3600	-28.000%	9	114	+983.333%
2025-03-11	0.5000	0.5000	0.5000	0.5000	-16.667%	4	105	+680.000%
2025-03-07	0.5000	0.6000	0.5000	0.6000	+71.429%	52	101	+550.000%
2025-03-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1	104	+1,014.286%
2025-03-05	0.2500	0.2500	0.2500	0.2500	-34.211%	20	104	+1,460.000%
2025-02-21	0.3800	0.3800	0.3800	0.3800	+8.571%	40	124	+926.316%
2025-02-11	0.3500	0.3500	0.3500	0.3500	+16.667%	90	144	+1,014.286%
2025-02-10	0.3000	0.3000	0.3000	0.3000	+7.143%	30	62	+1,200.000%
2025-02-05	0.3000	0.3000	0.2800	0.2800	-37.778%	3	62	+1,292.857%
2025-02-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	64	+766.667%
2025-01-28	0.4400	0.4400	0.4400	0.4400	-27.869%	1	64	+786.364%
2025-01-15	0.6100	0.6100	0.6100	0.6100	+3.390%	1	64	+539.344%
2025-01-03	0.5900	0.5900	0.5900	0.5900	+31.111%	2	64	+561.017%
2024-12-26	0.6000	0.6000	0.4500	0.4500	-10.000%	59	63	+766.667%
2024-12-23	0.5000	0.5000	0.5000	0.5000	-20.635%	5	77	+680.000%
2024-12-20	0.6300	0.6300	0.6000	0.6300	+5.000%	20	72	+519.048%
2024-12-19	0.6000	0.6000	0.6000	0.6000	-14.286%	5	64	+550.000%
2024-12-18	0.7000	0.7000	0.7000	0.7000	+4.478%	15	60	+457.143%
2024-12-17	0.6700	0.6700	0.6700	0.6700	-10.667%	5	46	+482.090%
2024-12-16	0.7500	0.7500	0.7500	0.7500	+25.000%	5	36	+420.000%
2024-12-05	0.6000	0.6000	0.6000	0.6000	-13.043%	1	36	+550.000%
2024-11-08	0.6400	0.9000	0.6400	0.6900	-6.757%	24	36	+465.217%
2024-11-07	0.8100	0.8100	0.7400	0.7400	-17.778%	3	38	+427.027%
2024-11-06	0.9000	0.9000	0.9000	0.9000	+28.571%	7	39	+333.333%
2024-11-05	0.7500	0.7500	0.7000	0.7000	-30.000%	4	36	+457.143%
2024-11-01	0.9800	1.0000	0.9800	1.0000	-9.091%	10	35	+290.000%
2024-10-31	1.1000	1.1000	1.1000	1.1000	-4.348%	1	30	+254.545%
2024-10-23	1.1500	1.1500	1.1500	1.1500	-4.167%	1	29	+239.130%
2024-10-21	1.2000	1.2000	1.2000	1.2000	0.000%	3	28	+225.000%
2024-10-18	1.2500	1.2500	1.2000	1.2000	-13.669%	4	28	+225.000%
2024-10-15	1.4400	1.5000	1.3900	1.3900	+2.963%	15	26	+180.576%
2024-10-09	1.3500	1.3500	1.3500	1.3500	-12.903%	1	12	+188.889%
2024-10-03	1.5500	1.5500	1.5500	1.5500	-6.061%	1	11	+151.613%
2024-10-02	1.6500	1.6500	1.6500	1.6500	-10.811%	2	10	+136.364%
2024-09-27	1.8500	1.8500	1.8500	1.8500	+12.121%	2	10	+110.811%
2024-09-26	1.7000	1.7100	1.6500	1.6500	-13.158%	6	9	+136.364%
2024-09-24	1.9000	1.9000	1.9000	1.9000	-5.000%	2	3	+105.263%
2024-09-20	2.0000	2.0000	2.0000	2.0000	0.000%	2	1	+95.000%