Dark

ADM20270115P45
ADM Jan 15 2027 45.00 Put (ADM270115P00045000)
option OPRA

EOD

Jul 9, 2026

0.2600-42.222%(-0.1900)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3500	0.3500	0.2600	0.2600	-42.222%	100	2,599	0.000%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-8.163%	2	2,599	-42.222%
2026-05-05	0.4500	0.4900	0.4500	0.4900	-24.615%	2	2,600	-46.939%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,600	-60.000%
2026-05-01	0.6500	0.6500	0.6300	0.6300	-21.250%	4	2,601	-58.730%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-23.810%	1	2,601	-67.500%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+2.941%	4	2,600	-75.238%
2026-04-14	1.0200	1.0200	1.0200	1.0200	0.000%	1	2,596	-74.510%
2026-04-13	1.0200	1.0200	1.0200	1.0200	+3.030%	1	2,596	-74.510%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-2.941%	1	2,596	-73.737%
2026-03-27	1.0200	1.0200	1.0200	1.0200	-11.304%	2	2,596	-74.510%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+13.861%	5	2,596	-77.391%
2026-03-11	1.0100	1.0100	1.0100	1.0100	-5.607%	3	2,591	-74.257%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+27.381%	1	2,591	-75.701%
2026-02-13	0.8400	0.8400	0.8400	0.8400	-30.000%	5	2,595	-69.048%
2026-02-05	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,595	-78.333%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+30.435%	1	2,595	-78.333%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,594	-71.739%
2026-01-27	0.8500	0.9500	0.8500	0.9500	0.000%	14	2,593	-72.632%
2026-01-22	0.9400	0.9500	0.9400	0.9500	-12.844%	36	2,593	-72.632%
2026-01-20	1.0900	1.0900	1.0900	1.0900	-9.167%	3	2,588	-76.147%
2026-01-16	1.0800	1.2000	1.0800	1.2000	-3.226%	3	2,585	-78.333%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-39.512%	4	2,585	-79.032%
2025-12-31	2.0500	2.0500	2.0500	2.0500	+2.500%	2	2,580	-87.317%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-2.439%	100	2,580	-87.000%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-2.381%	5	2,580	-87.317%
2025-12-15	2.0000	2.1000	2.0000	2.1000	+1.942%	23	2,580	-87.619%
2025-12-12	2.0600	2.0600	2.0600	2.0600	-5.069%	1	2,580	-87.379%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-22.500%	401	2,580	-88.018%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+16.667%	1	2,180	-90.714%
2025-11-18	2.4900	2.4900	2.3900	2.4000	0.000%	401	2,181	-89.167%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+2.128%	250	1,781	-89.167%
2025-11-04	2.3500	2.3500	2.3500	2.3500	+3.524%	350	1,531	-88.936%
2025-10-31	2.2700	2.2700	2.2700	2.2700	+7.075%	1	1,183	-88.546%
2025-09-04	2.4000	2.4000	2.0600	2.1200	+8.718%	7	1,182	-87.736%
2025-09-02	1.9500	1.9500	1.9500	1.9500	+3.175%	4	1,182	-86.667%
2025-08-29	1.8900	1.8900	1.8900	1.8900	+14.545%	2	1,182	-86.243%
2025-08-25	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,182	-84.242%
2025-08-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,182	-86.316%
2025-08-21	1.9000	1.9000	1.9000	1.9000	-5.473%	400	1,182	-86.316%
2025-08-20	2.0100	2.0100	2.0100	2.0100	-12.609%	2	839	-87.065%
2025-08-18	2.3000	2.3000	2.3000	2.3000	0.000%	4	841	-88.696%
2025-08-14	2.3000	2.3000	2.3000	2.3000	+2.222%	7	845	-88.696%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-7.025%	2	849	-88.444%
2025-08-12	2.3000	2.4200	2.2600	2.4200	-12.000%	11	849	-89.256%
2025-08-07	2.7500	2.7500	2.7500	2.7500	-3.509%	2	852	-90.545%
2025-08-06	2.7000	2.8500	2.6700	2.8500	-5.000%	4	854	-90.877%
2025-07-23	3.0000	3.0000	3.0000	3.0000	-9.091%	3	857	-91.333%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-4.624%	3	860	-92.121%
2025-07-15	3.4600	3.4600	3.4600	3.4600	+7.788%	1	863	-92.486%
2025-07-14	3.2100	3.2100	3.2100	3.2100	-4.748%	1	862	-91.900%
2025-07-11	3.3700	3.3700	3.3700	3.3700	+7.325%	1	862	-92.285%
2025-07-03	3.1400	3.1400	3.1400	3.1400	-16.931%	1	862	-91.720%
2025-06-30	3.7800	3.7800	3.7800	3.7800	+8.000%	1	862	-93.122%
2025-06-26	3.5000	3.5000	3.5000	3.5000	-4.632%	2	863	-92.571%
2025-06-24	3.6700	3.6700	3.6700	3.6700	+0.273%	10	862	-92.916%
2025-06-23	3.6600	3.6600	3.6600	3.6600	+4.571%	2	857	-92.896%
2025-06-16	3.7400	3.7400	3.5000	3.5000	-29.293%	4	857	-92.571%
2025-05-27	4.9500	4.9500	4.9500	4.9500	-7.129%	1	859	-94.747%
2025-05-23	5.3300	5.3300	5.3300	5.3300	+9.671%	10	858	-95.122%
2025-05-21	4.8600	4.8600	4.8600	4.8600	-2.016%	5	858	-94.650%
2025-05-12	4.9600	4.9600	4.9600	4.9600	-4.615%	1	853	-94.758%
2025-05-06	5.2000	5.2000	5.2000	5.2000	-13.333%	4	853	-95.000%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+3.448%	1	853	-95.667%
2025-04-25	5.8000	5.8000	5.8000	5.8000	+1.754%	2	853	-95.517%
2025-04-22	5.5000	5.7000	5.5000	5.7000	-10.236%	4	853	-95.439%
2025-04-16	6.2000	6.3500	6.2000	6.3500	-3.349%	3	853	-95.906%
2025-04-11	6.7400	6.7400	6.5700	6.5700	-12.400%	6	853	-96.043%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+2.599%	2	853	-96.533%
2025-04-09	7.3100	7.3100	7.3100	7.3100	-12.872%	1	851	-96.443%
2025-04-08	8.3900	8.3900	8.3900	8.3900	+11.126%	1	852	-96.901%
2025-04-04	7.6000	7.6000	7.5000	7.5500	+37.273%	10	852	-96.556%
2025-04-03	5.5000	5.5000	5.5000	5.5000	+5.566%	10	852	-95.273%
2025-04-01	5.2100	5.2100	5.2100	5.2100	-1.698%	1	852	-95.010%
2025-03-31	5.3500	5.3500	5.3000	5.3000	0.000%	2	853	-95.094%
2025-03-27	5.3000	5.3000	5.3000	5.3000	-5.357%	1	853	-95.094%
2025-03-26	5.5700	5.6000	5.4700	5.6000	-5.085%	55	852	-95.357%
2025-03-24	5.9000	5.9000	5.9000	5.9000	+11.531%	1	849	-95.593%
2025-03-11	5.2900	5.2900	5.2900	5.2900	+9.298%	1	848	-95.085%
2025-03-07	4.8400	4.8400	4.8400	4.8400	-16.552%	4	847	-94.628%
2025-03-04	5.8000	5.8000	5.8000	5.8000	+9.434%	10	847	-95.517%
2025-03-03	5.0000	5.3000	5.0000	5.3000	-3.636%	41	837	-95.094%
2025-02-26	5.5000	5.5000	5.5000	5.5000	+10.000%	1	808	-95.273%
2025-02-21	5.0000	5.0000	5.0000	5.0000	-12.281%	2	807	-94.800%
2025-02-19	5.6800	5.7000	5.6800	5.7000	-6.557%	11	807	-95.439%
2025-02-12	6.1000	6.1000	6.1000	6.1000	+2.007%	1	807	-95.738%
2025-02-10	6.0800	6.0800	5.9800	5.9800	-3.548%	3	807	-95.652%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-3.125%	2	806	-95.806%
2025-02-06	6.4000	6.4000	6.4000	6.4000	-0.775%	3	806	-95.938%
2025-02-05	6.1500	6.4500	6.1500	6.4500	+22.391%	3	806	-95.969%
2025-02-04	5.3400	5.3400	5.2700	5.2700	+9.563%	3	805	-95.066%
2025-02-03	4.8100	4.8100	4.8100	4.8100	+20.250%	1	805	-94.595%
2025-01-27	2.6000	4.2000	2.6000	4.0000	-11.111%	702	805	-93.500%
2025-01-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	208	-94.222%
2025-01-17	4.4000	4.4000	4.4000	4.4000	+4.513%	8	204	-94.091%
2025-01-13	4.3000	4.3000	4.2100	4.2100	-13.906%	2	204	-93.824%
2025-01-07	4.8900	4.8900	4.8900	4.8900	-0.204%	15	204	-94.683%
2024-12-23	5.0000	5.0000	4.8500	4.9000	+4.255%	4	189	-94.694%
2024-12-20	4.7000	4.7000	4.7000	4.7000	-6.000%	4	185	-94.468%
2024-12-19	5.0000	5.0000	5.0000	5.0000	+11.111%	4	181	-94.800%
2024-12-13	4.5000	4.5000	4.5000	4.5000	+7.143%	2	177	-94.222%
2024-11-19	4.4100	4.4100	4.2000	4.2000	-2.778%	10	176	-93.810%
2024-11-18	4.3200	4.3200	4.3200	4.3200	-8.085%	1	186	-93.981%
2024-11-13	4.7000	4.7000	4.7000	4.7000	+4.444%	4	186	-94.468%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-1.099%	1	182	-94.222%
2024-11-08	4.5500	4.5500	4.5500	4.5500	+1.111%	12	181	-94.286%
2024-11-07	4.5000	4.5000	4.5000	4.5000	-6.250%	3	175	-94.222%
2024-11-05	5.0400	5.0400	4.8000	4.8000	+43.284%	169	172	-94.583%
2024-10-02	3.3500	3.3500	3.3500	3.3500	0.000%	3	3	-92.239%