Dark

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

Inactive

Aug 19, 2026

0.1500+50.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,403	0.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	650	2,403	+50.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,600	0.000%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-42.308%	1	2,600	0.000%
2026-07-09	0.3500	0.3500	0.2600	0.2600	-42.222%	100	2,599	-42.308%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-8.163%	2	2,599	-66.667%
2026-05-05	0.4500	0.4900	0.4500	0.4900	-24.615%	2	2,600	-69.388%
2026-05-04	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,600	-76.923%
2026-05-01	0.6500	0.6500	0.6300	0.6300	-21.250%	4	2,601	-76.190%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-23.810%	1	2,601	-81.250%
2026-04-17	1.0500	1.0500	1.0500	1.0500	+2.941%	4	2,600	-85.714%
2026-04-14	1.0200	1.0200	1.0200	1.0200	0.000%	1	2,596	-85.294%
2026-04-13	1.0200	1.0200	1.0200	1.0200	+3.030%	1	2,596	-85.294%
2026-04-10	0.9900	0.9900	0.9900	0.9900	-2.941%	1	2,596	-84.848%
2026-03-27	1.0200	1.0200	1.0200	1.0200	-11.304%	2	2,596	-85.294%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+13.861%	5	2,596	-86.957%
2026-03-11	1.0100	1.0100	1.0100	1.0100	-5.607%	3	2,591	-85.149%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+27.381%	1	2,591	-85.981%
2026-02-13	0.8400	0.8400	0.8400	0.8400	-30.000%	5	2,595	-82.143%
2026-02-05	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,595	-87.500%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+30.435%	1	2,595	-87.500%
2026-02-02	0.9200	0.9200	0.9200	0.9200	-3.158%	1	2,594	-83.696%
2026-01-27	0.8500	0.9500	0.8500	0.9500	0.000%	14	2,593	-84.211%
2026-01-22	0.9400	0.9500	0.9400	0.9500	-12.844%	36	2,593	-84.211%
2026-01-20	1.0900	1.0900	1.0900	1.0900	-9.167%	3	2,588	-86.239%
2026-01-16	1.0800	1.2000	1.0800	1.2000	-3.226%	3	2,585	-87.500%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-39.512%	4	2,585	-87.903%
2025-12-31	2.0500	2.0500	2.0500	2.0500	+2.500%	2	2,580	-92.683%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-2.439%	100	2,580	-92.500%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-2.381%	5	2,580	-92.683%
2025-12-15	2.0000	2.1000	2.0000	2.1000	+1.942%	23	2,580	-92.857%
2025-12-12	2.0600	2.0600	2.0600	2.0600	-5.069%	1	2,580	-92.718%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-22.500%	401	2,580	-93.088%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+16.667%	1	2,180	-94.643%
2025-11-18	2.4900	2.4900	2.3900	2.4000	0.000%	401	2,181	-93.750%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+2.128%	250	1,781	-93.750%
2025-11-04	2.3500	2.3500	2.3500	2.3500	+3.524%	350	1,531	-93.617%
2025-10-31	2.2700	2.2700	2.2700	2.2700	+7.075%	1	1,183	-93.392%
2025-09-04	2.4000	2.4000	2.0600	2.1200	+8.718%	7	1,182	-92.925%
2025-09-02	1.9500	1.9500	1.9500	1.9500	+3.175%	4	1,182	-92.308%
2025-08-29	1.8900	1.8900	1.8900	1.8900	+14.545%	2	1,182	-92.063%
2025-08-25	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,182	-90.909%
2025-08-22	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,182	-92.105%
2025-08-21	1.9000	1.9000	1.9000	1.9000	-5.473%	400	1,182	-92.105%
2025-08-20	2.0100	2.0100	2.0100	2.0100	-12.609%	2	839	-92.537%
2025-08-18	2.3000	2.3000	2.3000	2.3000	0.000%	4	841	-93.478%
2025-08-14	2.3000	2.3000	2.3000	2.3000	+2.222%	7	845	-93.478%
2025-08-13	2.2500	2.2500	2.2500	2.2500	-7.025%	2	849	-93.333%
2025-08-12	2.3000	2.4200	2.2600	2.4200	-12.000%	11	849	-93.802%
2025-08-07	2.7500	2.7500	2.7500	2.7500	-3.509%	2	852	-94.545%
2025-08-06	2.7000	2.8500	2.6700	2.8500	-5.000%	4	854	-94.737%
2025-07-23	3.0000	3.0000	3.0000	3.0000	-9.091%	3	857	-95.000%
2025-07-21	3.3000	3.3000	3.3000	3.3000	-4.624%	3	860	-95.455%
2025-07-15	3.4600	3.4600	3.4600	3.4600	+7.788%	1	863	-95.665%
2025-07-14	3.2100	3.2100	3.2100	3.2100	-4.748%	1	862	-95.327%
2025-07-11	3.3700	3.3700	3.3700	3.3700	+7.325%	1	862	-95.549%
2025-07-03	3.1400	3.1400	3.1400	3.1400	-16.931%	1	862	-95.223%
2025-06-30	3.7800	3.7800	3.7800	3.7800	+8.000%	1	862	-96.032%
2025-06-26	3.5000	3.5000	3.5000	3.5000	-4.632%	2	863	-95.714%
2025-06-24	3.6700	3.6700	3.6700	3.6700	+0.273%	10	862	-95.913%
2025-06-23	3.6600	3.6600	3.6600	3.6600	+4.571%	2	857	-95.902%
2025-06-16	3.7400	3.7400	3.5000	3.5000	-29.293%	4	857	-95.714%
2025-05-27	4.9500	4.9500	4.9500	4.9500	-7.129%	1	859	-96.970%
2025-05-23	5.3300	5.3300	5.3300	5.3300	+9.671%	10	858	-97.186%
2025-05-21	4.8600	4.8600	4.8600	4.8600	-2.016%	5	858	-96.914%
2025-05-12	4.9600	4.9600	4.9600	4.9600	-4.615%	1	853	-96.976%
2025-05-06	5.2000	5.2000	5.2000	5.2000	-13.333%	4	853	-97.115%
2025-04-30	6.0000	6.0000	6.0000	6.0000	+3.448%	1	853	-97.500%
2025-04-25	5.8000	5.8000	5.8000	5.8000	+1.754%	2	853	-97.414%
2025-04-22	5.5000	5.7000	5.5000	5.7000	-10.236%	4	853	-97.368%
2025-04-16	6.2000	6.3500	6.2000	6.3500	-3.349%	3	853	-97.638%
2025-04-11	6.7400	6.7400	6.5700	6.5700	-12.400%	6	853	-97.717%
2025-04-10	7.5000	7.5000	7.5000	7.5000	+2.599%	2	853	-98.000%
2025-04-09	7.3100	7.3100	7.3100	7.3100	-12.872%	1	851	-97.948%
2025-04-08	8.3900	8.3900	8.3900	8.3900	+11.126%	1	852	-98.212%
2025-04-04	7.6000	7.6000	7.5000	7.5500	+37.273%	10	852	-98.013%
2025-04-03	5.5000	5.5000	5.5000	5.5000	+5.566%	10	852	-97.273%
2025-04-01	5.2100	5.2100	5.2100	5.2100	-1.698%	1	852	-97.121%
2025-03-31	5.3500	5.3500	5.3000	5.3000	0.000%	2	853	-97.170%
2025-03-27	5.3000	5.3000	5.3000	5.3000	-5.357%	1	853	-97.170%
2025-03-26	5.5700	5.6000	5.4700	5.6000	-5.085%	55	852	-97.321%
2025-03-24	5.9000	5.9000	5.9000	5.9000	+11.531%	1	849	-97.458%
2025-03-11	5.2900	5.2900	5.2900	5.2900	+9.298%	1	848	-97.164%
2025-03-07	4.8400	4.8400	4.8400	4.8400	-16.552%	4	847	-96.901%
2025-03-04	5.8000	5.8000	5.8000	5.8000	+9.434%	10	847	-97.414%
2025-03-03	5.0000	5.3000	5.0000	5.3000	-3.636%	41	837	-97.170%
2025-02-26	5.5000	5.5000	5.5000	5.5000	+10.000%	1	808	-97.273%
2025-02-21	5.0000	5.0000	5.0000	5.0000	-12.281%	2	807	-97.000%
2025-02-19	5.6800	5.7000	5.6800	5.7000	-6.557%	11	807	-97.368%
2025-02-12	6.1000	6.1000	6.1000	6.1000	+2.007%	1	807	-97.541%
2025-02-10	6.0800	6.0800	5.9800	5.9800	-3.548%	3	807	-97.492%
2025-02-07	6.2000	6.2000	6.2000	6.2000	-3.125%	2	806	-97.581%
2025-02-06	6.4000	6.4000	6.4000	6.4000	-0.775%	3	806	-97.656%
2025-02-05	6.1500	6.4500	6.1500	6.4500	+22.391%	3	806	-97.674%
2025-02-04	5.3400	5.3400	5.2700	5.2700	+9.563%	3	805	-97.154%
2025-02-03	4.8100	4.8100	4.8100	4.8100	+20.250%	1	805	-96.881%
2025-01-27	2.6000	4.2000	2.6000	4.0000	-11.111%	702	805	-96.250%
2025-01-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	208	-96.667%
2025-01-17	4.4000	4.4000	4.4000	4.4000	+4.513%	8	204	-96.591%
2025-01-13	4.3000	4.3000	4.2100	4.2100	-13.906%	2	204	-96.437%
2025-01-07	4.8900	4.8900	4.8900	4.8900	-0.204%	15	204	-96.933%
2024-12-23	5.0000	5.0000	4.8500	4.9000	+4.255%	4	189	-96.939%
2024-12-20	4.7000	4.7000	4.7000	4.7000	-6.000%	4	185	-96.809%
2024-12-19	5.0000	5.0000	5.0000	5.0000	+11.111%	4	181	-97.000%
2024-12-13	4.5000	4.5000	4.5000	4.5000	+7.143%	2	177	-96.667%
2024-11-19	4.4100	4.4100	4.2000	4.2000	-2.778%	10	176	-96.429%
2024-11-18	4.3200	4.3200	4.3200	4.3200	-8.085%	1	186	-96.528%
2024-11-13	4.7000	4.7000	4.7000	4.7000	+4.444%	4	186	-96.809%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-1.099%	1	182	-96.667%
2024-11-08	4.5500	4.5500	4.5500	4.5500	+1.111%	12	181	-96.703%
2024-11-07	4.5000	4.5000	4.5000	4.5000	-6.250%	3	175	-96.667%
2024-11-05	5.0400	5.0400	4.8000	4.8000	+43.284%	169	172	-96.875%
2024-10-02	3.3500	3.3500	3.3500	3.3500	0.000%	3	3	-95.522%