Dark

ADM20270115P40
ADM Jan 15 2027 40.00 Put (ADM270115P00040000)
option OPRA

Inactive

May 18, 2026

0.2800-20.000%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-18	0.2800	0.2800	0.2800	0.2800	-20.000%	5	387	0.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	382	-20.000%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-41.667%	1	382	-20.000%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-7.692%	3	383	-53.333%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	1	386	-56.923%
2026-03-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	387	-56.923%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	387	-65.000%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+38.462%	7	388	-68.889%
2026-03-06	0.6200	0.6500	0.6200	0.6500	+14.035%	8	388	-56.923%
2026-02-23	0.5700	0.5700	0.5700	0.5700	+14.000%	2	388	-50.877%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-12.281%	1	390	-44.000%
2026-02-13	0.5700	0.5700	0.5700	0.5700	-6.557%	5	391	-50.877%
2026-02-06	0.6000	0.6100	0.6000	0.6100	+12.963%	28	391	-54.098%
2026-02-05	0.7500	0.7500	0.5400	0.5400	-1.818%	4	391	-48.148%
2026-01-26	0.5500	0.5500	0.5500	0.5500	0.000%	1	392	-49.091%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-31.250%	6	393	-49.091%
2026-01-21	0.8000	0.8000	0.8000	0.8000	+23.077%	2	399	-65.000%
2026-01-16	0.6900	0.6900	0.6000	0.6500	-18.750%	14	398	-56.923%
2026-01-13	0.8000	0.8000	0.8000	0.8000	-4.762%	1	398	-65.000%
2026-01-09	0.8400	0.8400	0.8400	0.8400	-25.664%	2	399	-66.667%
2025-12-29	1.1300	1.1300	1.1300	1.1300	+2.727%	1	397	-75.221%
2025-12-24	1.1000	1.1000	1.1000	1.1000	-12.000%	10	386	-74.545%
2025-12-16	1.2500	1.2500	1.2500	1.2500	-16.667%	1	386	-77.600%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+3.448%	2	386	-81.333%
2025-11-18	1.4800	1.4800	1.4500	1.4500	-3.333%	11	388	-80.690%
2025-10-31	1.4000	1.5000	1.4000	1.5000	-21.466%	11	388	-81.333%
2025-10-14	1.9100	1.9100	1.9100	1.9100	+36.429%	1	388	-85.340%
2025-09-23	1.4000	1.4000	1.4000	1.4000	+12.000%	1	388	-80.000%
2025-09-17	1.2000	1.2500	1.2000	1.2500	-3.846%	2	389	-77.600%
2025-09-15	1.3000	1.3000	1.3000	1.3000	-2.985%	26	388	-78.462%
2025-09-10	1.2500	1.3400	1.2500	1.3400	+9.836%	3	401	-79.104%
2025-09-08	1.2200	1.2200	1.2200	1.2200	-29.480%	1	398	-77.049%
2025-09-04	1.4000	1.7300	1.4000	1.7300	+28.148%	5	398	-83.815%
2025-09-03	1.3200	1.3500	1.3100	1.3500	+12.500%	3	398	-79.259%
2025-08-27	1.2000	1.2000	1.2000	1.2000	+4.348%	2	396	-76.667%
2025-08-26	1.1500	1.1500	1.1500	1.1500	+9.524%	1	394	-75.652%
2025-08-25	1.1000	1.1000	1.0500	1.0500	-12.500%	2	395	-73.333%
2025-08-22	1.1500	1.2000	1.1500	1.2000	-7.692%	2	397	-76.667%
2025-08-20	1.3000	1.3000	1.3000	1.3000	-7.143%	2	398	-78.462%
2025-08-18	1.4000	1.4000	1.4000	1.4000	-2.778%	12	396	-80.000%
2025-08-15	1.4000	1.4600	1.4000	1.4400	-12.195%	193	396	-80.556%
2025-08-08	1.6400	1.6400	1.6400	1.6400	+0.613%	2	393	-82.927%
2025-08-07	1.7100	1.7100	1.6300	1.6300	-12.834%	4	393	-82.822%
2025-08-05	1.8700	1.8700	1.8700	1.8700	-22.083%	1	393	-85.027%
2025-08-01	2.2000	2.4000	2.2000	2.4000	+17.073%	24	392	-88.333%
2025-07-30	2.0500	2.0500	2.0500	2.0500	+5.670%	1	373	-86.341%
2025-07-23	1.9400	1.9400	1.9400	1.9400	-4.433%	2	373	-85.567%
2025-07-21	2.0300	2.0300	2.0300	2.0300	-13.617%	2	373	-86.207%
2025-07-17	2.3500	2.3500	2.3500	2.3500	+1.293%	2	373	-88.085%
2025-06-24	2.4800	2.4800	2.3200	2.3200	+0.870%	4	376	-87.931%
2025-06-16	2.5800	2.5800	2.3000	2.3000	-14.815%	9	380	-87.826%
2025-06-13	2.8000	2.8000	2.7000	2.7000	-16.667%	48	387	-89.630%
2025-06-10	3.2400	3.2400	3.2400	3.2400	-7.429%	3	411	-91.358%
2025-06-04	3.5000	3.5000	3.5000	3.5000	+9.375%	2	408	-92.000%
2025-06-02	3.2000	3.2000	3.2000	3.2000	-8.571%	1	408	-91.250%
2025-05-23	3.5000	3.5000	3.5000	3.5000	+6.061%	4	409	-92.000%
2025-05-22	3.4000	3.4000	3.3000	3.3000	-2.941%	2	409	-91.515%
2025-05-12	3.4000	3.4000	3.4000	3.4000	-9.091%	1	409	-91.765%
2025-05-09	3.8000	3.8000	3.7400	3.7400	-6.266%	200	409	-92.513%
2025-05-08	3.9900	3.9900	3.9900	3.9900	0.000%	1	454	-92.982%
2025-04-22	3.9900	3.9900	3.9900	3.9900	-9.318%	2	453	-92.982%
2025-04-16	4.2000	4.4000	4.2000	4.4000	-29.032%	4	455	-93.636%
2025-04-09	6.4000	6.4000	6.2000	6.2000	-6.061%	24	455	-95.484%
2025-04-08	6.8000	6.8000	6.5900	6.6000	+15.789%	10	453	-95.758%
2025-04-07	5.7000	5.7000	5.7000	5.7000	+16.090%	10	463	-95.088%
2025-04-04	4.9100	4.9100	4.9100	4.9100	+32.703%	2	473	-94.297%
2025-03-26	3.7000	3.7000	3.7000	3.7000	+5.714%	2	472	-92.432%
2025-03-14	3.5000	3.5000	3.5000	3.5000	+6.061%	4	472	-92.000%
2025-03-07	3.3200	3.3200	3.2800	3.3000	-15.385%	28	470	-91.515%
2025-03-05	3.9000	3.9000	3.9000	3.9000	+5.405%	4	484	-92.821%
2025-03-04	3.7000	3.7000	3.7000	3.7000	+13.846%	5	480	-92.432%
2025-02-24	3.2500	3.2500	3.2500	3.2500	-7.143%	1	476	-91.385%
2025-02-19	3.6000	3.6000	3.5000	3.5000	-11.392%	50	476	-92.000%
2025-02-13	4.1000	4.1000	3.9500	3.9500	+0.509%	14	426	-92.911%
2025-02-12	3.9300	3.9300	3.9300	3.9300	-1.750%	1	412	-92.875%
2025-02-11	4.0000	4.0000	4.0000	4.0000	+4.712%	1	411	-93.000%
2025-02-10	4.0000	4.0000	3.8100	3.8200	-4.500%	56	410	-92.670%
2025-02-07	4.0300	4.0300	4.0000	4.0000	-6.103%	200	354	-93.000%
2025-02-06	4.0000	4.2600	4.0000	4.2600	+23.478%	54	254	-93.427%
2025-02-04	3.4300	3.4500	3.4300	3.4500	+25.000%	10	200	-91.884%
2025-01-29	2.7600	2.7600	2.7600	2.7600	-4.828%	1	190	-89.855%
2025-01-24	2.9000	2.9000	2.9000	2.9000	0.000%	2	191	-90.345%
2025-01-21	2.9000	2.9000	2.9000	2.9000	-3.333%	30	190	-90.345%
2025-01-14	3.0000	3.0000	3.0000	3.0000	-4.459%	1	190	-90.667%
2025-01-06	3.1400	3.1400	3.1400	3.1400	-0.317%	13	189	-91.083%
2024-12-19	3.2400	3.3000	2.6700	3.1500	+6.061%	100	202	-91.111%
2024-12-16	2.9700	2.9700	2.9700	2.9700	+4.947%	5	103	-90.572%
2024-12-09	2.8300	2.8300	2.8300	2.8300	-1.049%	1	98	-90.106%
2024-12-04	2.8600	2.8600	2.8600	2.8600	+8.745%	1	98	-90.210%
2024-12-03	2.6300	2.6300	2.6300	2.6300	+6.048%	1	97	-89.354%
2024-12-02	2.4800	2.4800	2.4800	2.4800	-0.800%	15	96	-88.710%
2024-11-29	2.3500	2.5000	2.3500	2.5000	-4.943%	44	81	-88.800%
2024-11-25	2.6600	2.6600	2.6300	2.6300	-4.364%	2	59	-89.354%
2024-11-20	2.7500	2.7500	2.7500	2.7500	+2.230%	1	61	-89.818%
2024-11-19	2.6900	2.6900	2.6900	2.6900	-12.378%	1	62	-89.591%
2024-11-14	3.0700	3.0700	3.0700	3.0700	-2.229%	1	61	-90.879%
2024-11-13	3.1600	3.1600	3.1300	3.1400	+9.028%	3	60	-91.083%
2024-11-06	3.1000	3.1000	2.8800	2.8800	-12.727%	4	63	-90.278%
2024-11-05	3.7300	3.7300	3.3000	3.3000	+34.694%	36	63	-91.515%
2024-10-25	2.4500	2.4500	2.4500	2.4500	-3.922%	10	27	-88.571%
2024-10-21	2.5500	2.5500	2.5500	2.5500	+4.082%	20	22	-89.020%
2024-10-18	2.4500	2.4500	2.4500	2.4500	+19.512%	2	2	-88.571%
2024-09-20	2.0500	2.0500	2.0500	2.0500	0.000%	2	1	-86.341%