Dark

ADM20270115P60
ADM Jan 15 2027 60.00 Put (ADM270115P00060000)
option OPRA

EOD

Sep 17, 2026

0.3000-16.667%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.3000	0.3000	-16.667%	20	266	0.000%
2026-09-14	0.3600	0.3600	0.3600	0.3600	-7.692%	2	272	-16.667%
2026-09-10	0.3900	0.3900	0.3900	0.3900	-13.333%	2	272	-23.077%
2026-09-09	0.4500	0.4500	0.4500	0.4500	-11.765%	4	272	-33.333%
2026-09-03	0.5100	0.5100	0.5100	0.5100	-52.336%	1	272	-41.176%
2026-08-04	1.0700	1.0700	1.0700	1.0700	+64.615%	3	273	-71.963%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-15.584%	1	273	-53.846%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-61.500%	1	274	-61.039%
2026-07-01	2.0000	2.0000	2.0000	2.0000	-14.894%	1	273	-85.000%
2026-06-24	2.0100	2.3500	2.0100	2.3500	+30.556%	2	273	-87.234%
2026-06-22	1.8000	1.8000	1.8000	1.8000	0.000%	5	272	-83.333%
2026-06-16	1.8000	1.8000	1.8000	1.8000	+9.091%	1	272	-83.333%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+13.793%	5	272	-81.818%
2026-06-04	1.5000	1.5000	1.4500	1.4500	-3.333%	20	267	-79.310%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-16.667%	1	247	-80.000%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-12.195%	1	247	-83.333%
2026-05-06	2.0500	2.0500	2.0500	2.0500	-47.165%	20	247	-85.366%
2026-04-20	3.8800	3.8800	3.8800	3.8800	-9.767%	1	247	-92.268%
2026-04-17	4.3000	4.3000	4.3000	4.3000	+16.216%	1	247	-93.023%
2026-04-13	3.7000	3.7000	3.7000	3.7000	+9.792%	1	246	-91.892%
2026-04-07	3.3700	3.3700	3.3700	3.3700	-6.389%	1	247	-91.098%
2026-03-24	3.8000	3.8000	3.6000	3.6000	-18.182%	45	247	-91.667%
2026-03-19	4.4000	4.4000	4.4000	4.4000	+15.789%	3	242	-93.182%
2026-03-18	3.8000	3.8000	3.8000	3.8000	+5.556%	13	241	-92.105%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+2.857%	1	238	-91.667%
2026-03-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	238	-91.429%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-12.500%	1	239	-91.429%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-4.762%	9	238	-92.500%
2026-02-17	4.2000	4.2000	4.2000	4.2000	+16.667%	1	229	-92.857%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	229	-91.667%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-15.909%	1	229	-91.892%
2026-02-06	4.4000	4.4000	4.4000	4.4000	+2.326%	3	228	-93.182%
2026-02-04	4.3000	4.3000	4.3000	4.3000	+0.939%	1	225	-93.023%
2026-01-30	4.3000	4.3000	4.2600	4.2600	+3.902%	3	224	-92.958%
2026-01-28	3.8000	4.1000	3.8000	4.1000	+7.895%	69	222	-92.683%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-0.524%	1	202	-92.105%
2026-01-22	3.8200	3.8200	3.8200	3.8200	-11.163%	4	201	-92.147%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-4.444%	22	199	-93.023%
2026-01-20	4.6000	4.6000	4.5000	4.5000	-6.250%	6	182	-93.333%
2026-01-16	4.2000	5.2000	4.2000	4.8000	+5.960%	11	171	-93.750%
2026-01-15	4.6000	4.6000	4.5300	4.5300	-12.885%	3	171	-93.377%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-5.455%	2	171	-94.231%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-6.780%	1	173	-94.545%
2026-01-08	6.1000	6.1000	5.9000	5.9000	-20.270%	29	172	-94.915%
2026-01-07	6.3800	7.4000	6.3800	7.4000	+13.846%	3	165	-95.946%
2026-01-06	6.5000	6.5000	6.5000	6.5000	-13.333%	35	165	-95.385%
2025-12-31	7.5000	7.5000	7.5000	7.5000	+3.448%	1	181	-96.000%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-14.706%	2	181	-95.862%
2025-11-20	8.5000	8.5000	8.5000	8.5000	+5.985%	2	179	-96.471%
2025-11-17	8.0200	8.0200	8.0200	8.0200	-0.125%	1	181	-96.259%
2025-11-14	8.0300	8.0300	8.0300	8.0300	+13.099%	3	182	-96.264%
2025-10-22	6.9500	7.1000	6.8600	7.1000	-1.389%	74	182	-95.775%
2025-10-08	7.5500	7.5500	7.2000	7.2000	+8.597%	6	170	-95.833%
2025-10-06	6.6300	6.6300	6.6300	6.6300	-14.781%	1	171	-95.475%
2025-10-01	7.7800	7.7800	7.7800	7.7800	+6.575%	1	172	-96.144%
2025-09-29	7.3000	7.3000	7.3000	7.3000	+8.955%	1	171	-95.890%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-2.332%	1	171	-95.522%
2025-09-23	6.8600	6.8600	6.8600	6.8600	-12.051%	1	171	-95.627%
2025-09-22	7.8000	7.8000	7.8000	7.8000	+11.429%	2	171	-96.154%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+4.478%	10	171	-95.714%
2025-09-11	6.7000	6.7000	6.7000	6.7000	-6.944%	15	171	-95.522%
2025-09-10	7.0000	7.2000	7.0000	7.2000	+8.926%	15	161	-95.833%
2025-09-08	6.6500	6.6500	6.6100	6.6100	+4.754%	3	151	-95.461%
2025-09-05	6.7000	6.7000	6.3100	6.3100	-4.394%	2	152	-95.246%
2025-09-02	6.6000	6.6000	6.6000	6.6000	-2.941%	1	151	-95.455%
2025-08-21	6.8000	6.8000	6.8000	6.8000	+0.592%	1	151	-95.588%
2025-08-20	6.7600	6.7600	6.7600	6.7600	-13.444%	2	150	-95.562%
2025-08-13	7.8100	7.8100	7.8100	7.8100	+6.986%	1	152	-96.159%
2025-08-12	7.3000	7.3000	7.3000	7.3000	-9.877%	1	153	-95.890%
2025-08-07	8.2000	8.2000	8.1000	8.1000	-1.220%	3	154	-96.296%
2025-08-06	8.3000	8.3000	8.2000	8.2000	-2.381%	109	154	-96.341%
2025-08-05	8.4000	8.4000	8.4000	8.4000	-6.667%	1	148	-96.429%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-13.545%	1	148	-96.667%
2025-06-23	10.4100	10.4100	10.4100	10.4100	-18.672%	2	147	-97.118%
2025-06-10	12.8400	12.8400	12.8000	12.8000	-9.923%	10	145	-97.656%
2025-05-22	14.2100	14.2100	14.2100	14.2100	+9.224%	1	135	-97.889%
2025-05-21	13.0100	13.0100	13.0100	13.0100	-0.077%	1	134	-97.694%
2025-05-19	13.0200	13.0200	13.0200	13.0200	-11.005%	1	133	-97.696%
2025-04-24	14.6300	14.6300	14.6300	14.6300	-17.901%	16	132	-97.949%
2025-04-04	17.8200	17.8200	17.8200	17.8200	+21.888%	2	116	-98.316%
2025-03-20	14.6200	14.6200	14.6200	14.6200	+23.272%	1	117	-97.948%
2025-01-29	11.7500	11.8600	11.7500	11.8600	+12.524%	10	116	-97.470%
2024-11-01	10.5400	10.5400	10.5400	10.5400	+5.400%	2	106	-97.154%
2024-10-30	10.0000	10.0000	10.0000	10.0000	-1.961%	1	105	-97.000%
2024-10-22	10.2000	10.2000	10.2000	10.2000	+1.493%	1	104	-97.059%
2024-10-21	10.0500	10.0500	10.0500	10.0500	+8.297%	1	103	-97.015%
2024-10-14	9.2800	9.2800	9.2800	9.2800	+7.907%	100	102	-96.767%
2024-09-27	8.6000	8.6000	8.6000	8.6000	0.000%	4	2	-96.512%