Dark

ADM20270115P50
ADM Jan 15 2027 50.00 Put (ADM270115P00050000)
option OPRA

EOD

Jul 9, 2026

0.3900-29.091%(-0.1600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4000	0.4000	0.3900	0.3900	-29.091%	8	615	0.000%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-17.910%	1	615	-29.091%
2026-06-24	0.6700	0.6700	0.6700	0.6700	-4.286%	1	614	-41.791%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+12.903%	10	614	-44.286%
2026-06-17	0.6200	0.6200	0.6200	0.6200	-13.889%	1	614	-37.097%
2026-06-09	0.7200	0.7200	0.7200	0.7200	+30.909%	1	613	-45.833%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-21.429%	1	613	-29.091%
2026-05-14	0.7100	0.7100	0.7000	0.7000	0.000%	2	614	-44.286%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-34.579%	1	614	-44.286%
2026-04-30	1.1000	1.1000	1.0700	1.0700	-35.152%	2	615	-63.551%
2026-04-17	1.7500	1.7500	1.6500	1.6500	+6.452%	7	614	-76.364%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-7.186%	1	610	-74.839%
2026-03-30	1.6700	1.6700	1.6700	1.6700	-21.226%	5	609	-76.647%
2026-03-20	2.1200	2.1200	2.1200	2.1200	+51.429%	1	609	-81.604%
2026-03-12	1.5500	1.5500	1.4000	1.4000	-13.580%	57	609	-72.143%
2026-03-11	1.6200	1.6200	1.6200	1.6200	-12.432%	50	616	-75.926%
2026-03-06	1.8500	1.8500	1.8500	1.8500	+37.037%	2	566	-78.919%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-13.462%	1	566	-71.111%
2026-02-27	1.5500	1.5600	1.5500	1.5600	+2.632%	8	566	-75.000%
2026-02-25	1.5200	1.5200	1.5200	1.5200	0.000%	220	343	-74.342%
2026-02-19	1.5200	1.5200	1.5200	1.5200	+1.333%	1	343	-74.342%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+0.671%	1	342	-74.000%
2026-02-13	1.5000	1.5100	1.4900	1.4900	+2.759%	14	341	-73.826%
2026-02-11	1.5000	1.5000	1.4500	1.4500	-19.444%	2	341	-73.103%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+2.857%	1	341	-78.333%
2026-02-06	1.7500	1.7500	1.7500	1.7500	+2.941%	5	341	-77.714%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+3.659%	2	336	-77.059%
2026-02-02	1.6400	1.6400	1.6400	1.6400	+2.500%	1	334	-76.220%
2026-01-29	1.6000	1.6000	1.6000	1.6000	+6.667%	1	333	-75.625%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-21.053%	2	333	-74.000%
2026-01-20	1.8000	1.9000	1.8000	1.9000	0.000%	2	335	-79.474%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-5.000%	2	333	-79.474%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-17.695%	3	333	-80.500%
2026-01-13	2.4200	2.4300	2.4200	2.4300	-13.214%	5	332	-83.951%
2026-01-09	2.8000	2.8000	2.8000	2.8000	-12.500%	4	332	-86.071%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-5.882%	2	332	-87.813%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+1.493%	2	332	-88.529%
2025-12-29	3.3500	3.3500	3.3500	3.3500	-4.286%	1	332	-88.358%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-2.778%	1	332	-88.857%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+8.108%	16	331	-89.167%
2025-12-03	3.3300	3.3300	3.3300	3.3300	-2.059%	1	331	-88.288%
2025-12-01	3.5300	3.5300	3.4000	3.4000	-9.333%	2	331	-88.529%
2025-11-18	3.7500	3.7500	3.7500	3.7500	+7.143%	5	331	-89.600%
2025-10-29	3.5000	3.5000	3.5000	3.5000	+6.061%	2	332	-88.857%
2025-10-28	3.3000	3.3000	3.3000	3.3000	-20.482%	4	332	-88.182%
2025-10-14	4.1500	4.1500	4.1500	4.1500	+13.079%	2	332	-90.602%
2025-09-22	3.6700	3.6700	3.6700	3.6700	+19.544%	4	332	-89.373%
2025-09-19	3.0700	3.0700	3.0700	3.0700	0.000%	4	328	-87.296%
2025-09-08	3.0700	3.0700	3.0700	3.0700	-1.286%	1	328	-87.296%
2025-09-05	3.1000	3.1100	3.1000	3.1100	+9.123%	2	328	-87.460%
2025-08-26	2.8500	2.8500	2.8500	2.8500	+9.615%	1	327	-86.316%
2025-08-25	2.6000	2.6000	2.6000	2.6000	-7.143%	8	327	-85.000%
2025-08-22	2.9600	2.9600	2.8000	2.8000	-5.085%	5	327	-86.071%
2025-08-21	2.9500	2.9500	2.9500	2.9500	-9.509%	12	325	-86.780%
2025-08-20	3.2200	3.3300	3.1000	3.2600	-4.118%	425	411	-88.037%
2025-08-15	3.5000	3.5000	3.4000	3.4000	-2.857%	4	147	-88.529%
2025-08-14	3.5000	3.5000	3.5000	3.5000	0.000%	2	150	-88.857%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-4.110%	3	150	-88.857%
2025-08-12	3.4000	3.6500	3.4000	3.6500	-6.410%	6	150	-89.315%
2025-08-11	3.9000	3.9000	3.9000	3.9000	-6.024%	3	154	-90.000%
2025-08-06	3.9300	4.1500	3.9300	4.1500	+3.750%	3	154	-90.602%
2025-08-05	4.0000	4.0000	4.0000	4.0000	-23.077%	2	153	-90.250%
2025-08-04	5.2000	5.2000	5.2000	5.2000	-2.622%	2	155	-92.500%
2025-08-01	5.3400	5.3400	5.3400	5.3400	+18.667%	1	155	-92.697%
2025-07-23	4.5000	4.5000	4.5000	4.5000	-6.250%	10	154	-91.333%
2025-07-22	4.8000	4.8000	4.8000	4.8000	-8.918%	2	164	-91.875%
2025-07-18	5.2700	5.2700	5.2700	5.2700	-5.045%	5	165	-92.600%
2025-07-17	5.5500	5.5500	5.5500	5.5500	+7.767%	1	165	-92.973%
2025-07-14	5.1500	5.1500	5.1500	5.1500	+3.000%	1	164	-92.427%
2025-07-02	5.0000	5.0000	5.0000	5.0000	-10.394%	2	165	-92.200%
2025-06-30	5.5800	5.5800	5.5800	5.5800	-5.424%	1	165	-93.011%
2025-06-25	5.8700	5.9000	5.8700	5.9000	+9.259%	6	165	-93.390%
2025-06-24	5.4000	5.4000	5.4000	5.4000	+3.846%	1	167	-92.778%
2025-06-23	5.3000	5.5000	5.2000	5.2000	-1.887%	7	166	-92.500%
2025-06-20	5.1000	5.3000	5.1000	5.3000	-0.935%	18	163	-92.642%
2025-06-16	5.3500	5.3500	5.3500	5.3500	-7.759%	1	162	-92.710%
2025-06-13	5.8000	5.8000	5.8000	5.8000	-23.179%	2	161	-93.276%
2025-06-06	7.5500	7.5500	7.5500	7.5500	+0.936%	2	161	-94.834%
2025-05-23	7.4800	7.4800	7.4800	7.4800	-1.708%	2	160	-94.786%
2025-05-15	8.1600	8.1600	7.6100	7.6100	+10.290%	2	160	-94.875%
2025-05-13	6.9200	6.9200	6.9000	6.9000	-4.167%	5	159	-94.348%
2025-05-12	7.1400	7.3500	7.1300	7.2000	-11.656%	15	156	-94.583%
2025-04-30	8.1500	8.1500	8.1500	8.1500	+2.387%	1	153	-95.215%
2025-04-22	7.8000	7.9600	7.8000	7.9600	-15.139%	2	153	-95.101%
2025-04-11	9.3100	9.3800	9.3100	9.3800	-6.759%	6	152	-95.842%
2025-04-10	10.0600	10.0600	10.0600	10.0600	+9.229%	3	149	-96.123%
2025-04-09	12.0900	12.0900	9.2100	9.2100	-25.845%	7	146	-95.765%
2025-04-08	11.0000	12.4200	10.9200	12.4200	+17.725%	8	150	-96.860%
2025-04-04	9.9800	10.5500	9.9800	10.5500	+27.262%	36	152	-96.303%
2025-03-25	8.4600	8.4600	8.2900	8.2900	+11.725%	2	135	-95.296%
2025-03-18	7.4500	7.4500	7.4200	7.4200	-3.636%	2	135	-94.744%
2025-03-13	7.7700	7.7700	7.7000	7.7000	+6.061%	2	134	-94.935%
2025-03-11	7.2900	7.2900	7.2600	7.2600	+11.692%	5	134	-94.628%
2025-03-10	6.5000	6.5000	6.5000	6.5000	-10.959%	4	134	-94.000%
2025-03-07	7.0000	7.3000	7.0000	7.3000	-8.176%	24	138	-94.658%
2025-03-06	7.9500	7.9500	7.9500	7.9500	-7.018%	1	144	-95.094%
2025-03-05	8.5500	8.5500	8.5500	8.5500	+8.779%	1	143	-95.439%
2025-02-26	7.5500	7.8600	7.5500	7.8600	+6.216%	6	142	-95.038%
2025-02-24	7.4000	7.4000	7.4000	7.4000	-9.314%	3	137	-94.730%
2025-02-20	8.1600	8.1600	8.1600	8.1600	-10.231%	6	134	-95.221%
2025-02-06	9.0900	9.0900	9.0900	9.0900	+6.941%	1	137	-95.710%
2025-02-05	8.0300	9.2000	8.0300	8.5000	+11.257%	7	137	-95.412%
2025-02-04	8.0000	8.0000	7.6400	7.6400	+15.758%	2	130	-94.895%
2025-01-28	6.4000	6.6000	6.4000	6.6000	+6.624%	17	130	-94.091%
2025-01-27	6.2000	6.2000	6.1900	6.1900	-7.196%	10	128	-93.700%
2025-01-22	6.6000	6.7200	6.6000	6.6700	+6.210%	4	128	-94.153%
2025-01-21	6.2800	6.2800	6.2800	6.2800	-5.136%	1	138	-93.790%
2025-01-17	6.5000	6.6200	6.5000	6.6200	-2.647%	22	138	-94.109%
2025-01-16	6.8000	6.8000	6.8000	6.8000	+3.030%	1	138	-94.265%
2025-01-15	6.6000	6.6000	6.6000	6.6000	-9.341%	1	137	-94.091%
2025-01-08	7.5000	7.6000	7.2800	7.2800	+4.000%	62	107	-94.643%
2025-01-07	7.0000	7.0000	7.0000	7.0000	+1.597%	1	107	-94.429%
2025-01-06	6.8900	6.9000	6.8000	6.8900	+1.324%	5	106	-94.340%
2024-12-31	6.8000	6.8000	6.8000	6.8000	-1.449%	2	104	-94.265%
2024-12-30	6.9000	6.9000	6.9000	6.9000	+4.072%	10	104	-94.348%
2024-12-26	6.6300	6.6300	6.6300	6.6300	-9.178%	5	94	-94.118%
2024-12-20	7.4000	7.4000	7.3000	7.3000	+21.870%	11	89	-94.658%
2024-12-12	5.9000	5.9900	5.7200	5.9900	-7.846%	10	91	-93.489%
2024-12-06	6.3000	6.5000	6.3000	6.5000	+6.557%	4	81	-94.000%
2024-12-04	6.1000	6.1000	6.1000	6.1000	+10.909%	1	79	-93.607%
2024-12-02	5.5000	5.5000	5.5000	5.5000	-3.509%	10	78	-92.909%
2024-11-25	5.7000	5.7000	5.7000	5.7000	-10.938%	5	68	-93.158%
2024-11-07	6.4000	6.4000	6.4000	6.4000	-11.724%	3	63	-93.906%
2024-11-05	6.6000	7.6000	6.6000	7.2500	+34.259%	15	60	-94.621%
2024-10-24	5.4000	5.4100	5.4000	5.4000	+8.000%	40	45	-92.778%
2024-10-11	5.0000	5.0000	5.0000	5.0000	+1.833%	4	5	-92.200%
2024-10-02	4.8700	4.9100	4.8700	4.9100	0.000%	3	3	-92.057%