Dark

ADM20270115C95
ADM Jan 15 2027 95.00 Call (ADM270115C00095000)
option OPRA

EOD

Sep 21, 2026

2.55-7.273%(-0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.7100	2.7100	2.4700	2.5500	-7.273%	30	475	0.000%
2026-09-18	2.9000	2.9000	2.7500	2.7500	-31.250%	6	450	-7.273%
2026-09-17	3.6000	4.0000	3.5000	4.0000	+14.286%	101	445	-36.250%
2026-09-16	3.6000	3.6000	3.5000	3.5000	-10.256%	2	348	-27.143%
2026-09-15	4.2000	4.2000	3.9000	3.9000	+8.333%	211	347	-34.615%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-2.703%	1	452	-29.167%
2026-09-11	4.1000	4.1000	3.7000	3.7000	-13.953%	14	452	-31.081%
2026-09-10	4.3000	4.3000	4.3000	4.3000	+16.216%	1	454	-40.698%
2026-09-09	3.7000	3.7000	3.7000	3.7000	+19.355%	1	453	-31.081%
2026-09-08	3.4800	3.4800	3.1000	3.1000	-0.641%	11	453	-17.742%
2026-09-04	3.1200	3.1200	3.1200	3.1200	-0.637%	1	452	-18.269%
2026-09-03	3.1400	3.1400	3.1400	3.1400	+16.296%	1	452	-18.790%
2026-09-01	2.7000	2.7000	2.7000	2.7000	+31.707%	1	452	-5.556%
2026-08-28	1.9000	2.0500	1.9000	2.0500	+13.889%	6	451	+24.390%
2026-08-27	1.9000	1.9000	1.8000	1.8000	-2.703%	19	452	+41.667%
2026-08-26	2.0500	2.0500	1.8500	1.8500	+34.058%	4	452	+37.838%
2026-08-25	1.3800	1.3800	1.3800	1.3800	-16.364%	10	452	+84.783%
2026-08-24	1.6500	1.6500	1.6500	1.6500	-34.000%	3	447	+54.545%
2026-08-21	2.5000	2.5000	2.5000	2.5000	0.000%	3	447	+2.000%
2026-08-19	2.4000	2.5000	2.4000	2.5000	+6.383%	10	449	+2.000%
2026-08-18	2.4000	2.4000	2.3500	2.3500	+9.302%	26	444	+8.511%
2026-08-17	2.2500	2.2500	2.1500	2.1500	+10.256%	4	444	+18.605%
2026-08-14	2.1000	2.1000	1.9500	1.9500	-9.302%	3	443	+30.769%
2026-08-13	2.1500	2.1500	2.1500	2.1500	+13.158%	9	445	+18.605%
2026-08-12	1.9500	1.9500	1.9000	1.9000	-9.524%	4	445	+34.211%
2026-08-11	2.1000	2.1000	2.0500	2.1000	+2.439%	3	444	+21.429%
2026-08-10	2.0500	2.0500	2.0500	2.0500	+51.852%	5	444	+24.390%
2026-08-07	1.3800	1.3800	1.3000	1.3500	-28.947%	25	440	+88.889%
2026-08-05	2.4000	2.4000	1.9000	1.9000	-20.833%	21	429	+34.211%
2026-07-31	2.4000	2.4000	2.4000	2.4000	-14.286%	6	413	+6.250%
2026-07-30	2.8000	2.8000	2.8000	2.8000	-2.098%	35	418	-8.929%
2026-07-29	2.8600	2.8600	2.8600	2.8600	-22.703%	1	402	-10.839%
2026-07-28	3.7000	3.7000	3.7000	3.7000	-22.917%	5	403	-31.081%
2026-07-23	5.1300	5.1300	4.8000	4.8000	-2.041%	6	398	-46.875%
2026-07-22	4.6000	4.9000	4.6000	4.9000	+7.221%	19	396	-47.959%
2026-07-21	4.7400	5.1000	4.5700	4.5700	+30.571%	416	386	-44.201%
2026-07-13	3.3000	3.5000	3.3000	3.5000	+20.690%	13	241	-27.143%
2026-07-10	2.9000	2.9000	2.9000	2.9000	+31.818%	1	237	-12.069%
2026-06-22	2.2000	2.2000	2.2000	2.2000	-6.383%	3	236	+15.909%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-27.914%	10	236	+8.511%
2026-06-15	3.3000	3.3000	3.2600	3.2600	-14.211%	2	236	-21.779%
2026-06-12	3.6000	3.8000	3.6000	3.8000	-9.524%	32	236	-32.895%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+7.692%	1	236	-39.286%
2026-06-09	3.9000	3.9000	3.9000	3.9000	-15.217%	15	237	-34.615%
2026-06-08	4.8000	4.8000	4.6000	4.6000	-8.000%	19	222	-44.565%
2026-06-05	5.1000	5.1000	5.0000	5.0000	-1.961%	17	204	-49.000%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-10.526%	5	201	-50.000%
2026-06-03	5.4000	6.2000	5.4000	5.7000	+20.000%	42	201	-55.263%
2026-06-01	4.7000	4.7500	4.7000	4.7500	+25.000%	9	166	-46.316%
2026-05-29	3.8000	3.8000	3.8000	3.8000	-7.317%	1	164	-32.895%
2026-05-28	4.1000	4.1000	4.1000	4.1000	+17.143%	1	163	-37.805%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+6.061%	1	162	-27.143%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+3.125%	4	158	-22.727%
2026-05-21	3.3000	3.3000	3.2000	3.2000	0.000%	6	156	-20.313%
2026-05-20	3.2700	3.3000	3.2000	3.2000	-5.882%	5	156	-20.313%
2026-05-19	3.6000	3.6000	3.4000	3.4000	-16.049%	15	81	-25.000%
2026-05-18	3.9000	4.0500	3.9000	4.0500	+6.579%	81	81	-37.037%
2026-05-15	4.0000	4.0000	3.8000	3.8000	-18.280%	13	81	-32.895%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+1.087%	2	70	-45.161%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+70.370%	1	68	-44.565%
2026-05-11	2.7000	2.7000	2.7000	2.7000	+20.000%	1	68	-5.556%
2026-04-29	2.2500	2.2500	2.2500	2.2500	+55.172%	1	68	+13.333%
2026-04-21	1.2500	1.4500	1.2500	1.4500	-3.333%	4	67	+75.862%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-16.667%	8	67	+70.000%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+9.091%	8	75	+41.667%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-38.889%	1	75	+54.545%
2026-04-02	2.7000	2.7000	2.7000	2.7000	+10.204%	15	76	-5.556%
2026-03-31	2.4500	2.4500	2.4500	2.4500	-3.922%	1	76	+4.082%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-7.273%	10	75	0.000%
2026-03-27	2.4300	2.7500	2.4300	2.7500	+82.119%	6	65	-7.273%
2026-03-20	1.5100	1.5100	1.5100	1.5100	-34.348%	10	60	+68.874%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+5.505%	6	50	+10.870%
2026-03-16	2.1800	2.1800	2.1800	2.1800	-19.259%	9	50	+16.972%
2026-03-12	2.3700	2.7100	2.3700	2.7000	+71.975%	5	59	-5.556%
2026-03-11	1.6300	1.6300	1.5700	1.5700	+18.939%	10	59	+62.420%
2026-03-02	1.3200	1.3200	1.3200	1.3200	+10.000%	1	50	+93.182%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+9.091%	1	50	+112.500%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-8.333%	1	50	+131.818%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+26.316%	2	50	+112.500%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+5.556%	1	48	+168.421%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-5.263%	20	48	+183.333%
2026-01-27	0.8500	0.9500	0.8500	0.9500	+26.667%	4	54	+168.421%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	52	+240.000%
2026-01-22	0.7500	0.8000	0.7500	0.8000	+19.403%	23	52	+218.750%
2026-01-21	0.6700	0.6700	0.6700	0.6700	+21.818%	1	29	+280.597%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-24.658%	10	29	+363.636%
2026-01-16	0.7600	0.7800	0.7300	0.7300	-5.195%	5	14	+249.315%
2026-01-15	0.7700	0.7700	0.7700	0.7700	+28.333%	1	14	+231.169%
2026-01-14	0.6000	0.6000	0.5900	0.6000	+140.000%	7	15	+325.000%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-65.278%	6	2	+920.000%
2025-11-26	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1	+254.167%
2025-10-28	0.8000	0.8000	0.8000	0.8000	-20.000%	4	1	+218.750%
2025-10-27	1.0000	1.0000	1.0000	1.0000	-2.913%	4	9	+155.000%
2025-10-22	1.0000	1.0300	1.0000	1.0300	-20.155%	9	9	+147.573%
2025-10-16	1.2900	1.2900	1.2900	1.2900	-14.000%	7	7	+97.674%
2025-10-15	1.5000	1.5000	1.5000	1.5000	0.000%	7	7	+70.000%