Dark

ADM20270115P65
ADM Jan 15 2027 65.00 Put (ADM270115P00065000)
option OPRA

EOD

Sep 21, 2026

0.7500+15.385%(+0.1000)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.7500	0.7500	0.7500	+15.385%	1,000	1,312	0.000%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-18.750%	1	890	+15.385%
2026-09-09	0.8000	0.8000	0.8000	0.8000	-42.857%	2	891	-6.250%
2026-08-31	1.1000	1.4000	1.1000	1.4000	+12.000%	16	893	-46.429%
2026-08-26	1.2500	1.2500	1.2500	1.2500	-13.793%	1	892	-40.000%
2026-08-25	1.5600	1.5600	1.4500	1.4500	+5.072%	5	891	-48.276%
2026-08-14	1.3800	1.3800	1.3800	1.3800	-25.405%	10	892	-45.652%
2026-08-07	1.8500	1.8500	1.8500	1.8500	-2.116%	1	882	-59.459%
2026-08-04	1.8900	1.8900	1.8900	1.8900	-5.500%	3	882	-60.317%
2026-08-03	2.0000	2.0000	2.0000	2.0000	+16.279%	20	882	-62.500%
2026-07-31	1.7200	1.7200	1.7200	1.7200	+49.565%	2	862	-56.395%
2026-07-24	1.1500	1.1500	1.1500	1.1500	+12.745%	2	861	-34.783%
2026-07-23	1.0200	1.0200	1.0200	1.0200	-15.000%	1	859	-26.471%
2026-07-22	1.2000	1.2000	1.2000	1.2000	-20.000%	1	858	-37.500%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-26.829%	10	859	-50.000%
2026-07-09	1.9500	2.0500	1.9500	2.0500	-23.792%	3	849	-63.415%
2026-07-02	2.6900	2.6900	2.6900	2.6900	-29.211%	1	849	-72.119%
2026-06-24	3.3400	3.8000	3.3400	3.8000	+28.814%	12	849	-80.263%
2026-06-22	3.1000	3.1000	2.9500	2.9500	-1.667%	2	854	-74.576%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+11.111%	1	853	-75.000%
2026-06-15	2.6900	2.7000	2.6900	2.7000	+5.882%	2	852	-72.222%
2026-06-05	2.4000	2.5500	2.4000	2.5500	+10.870%	19	850	-70.588%
2026-06-04	2.2500	2.3000	2.2500	2.3000	+4.545%	25	831	-67.391%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-8.333%	5	831	-65.909%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-2.041%	1	828	-68.750%
2026-05-29	2.5000	2.5000	2.4500	2.4500	-2.000%	4	829	-69.388%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-9.091%	1	825	-70.000%
2026-05-27	2.7500	2.7500	2.7500	2.7500	-5.172%	1	824	-72.727%
2026-05-26	2.9000	2.9000	2.9000	2.9000	+7.407%	2	823	-74.138%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+17.391%	1	821	-72.222%
2026-05-14	2.3500	2.3500	2.3000	2.3000	0.000%	2	821	-67.391%
2026-05-13	2.5000	2.5000	2.3000	2.3000	-11.538%	6	812	-67.391%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-27.374%	2	812	-71.154%
2026-05-04	3.5800	3.5800	3.5800	3.5800	-7.732%	1	812	-79.050%
2026-05-01	3.8800	3.8800	3.8800	3.8800	-3.000%	1	812	-80.670%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-32.203%	5	812	-81.250%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+17.063%	1	807	-87.288%
2026-03-30	5.0400	5.0400	5.0400	5.0400	-13.103%	5	807	-85.119%
2026-03-24	5.8000	5.8000	5.8000	5.8000	-12.121%	5	812	-87.069%
2026-03-23	6.6000	6.6000	6.6000	6.6000	+9.453%	5	817	-88.636%
2026-03-09	6.3000	6.3000	6.0300	6.0300	+7.679%	4	822	-87.562%
2026-03-02	5.4000	5.6000	5.4000	5.6000	-1.754%	60	826	-86.607%
2026-02-27	5.7000	5.7000	5.7000	5.7000	+3.636%	1	776	-86.842%
2026-02-13	5.5000	5.5000	5.5000	5.5000	0.000%	1	776	-86.364%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-8.333%	10	776	-86.364%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-9.091%	22	766	-87.500%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+1.538%	3	776	-88.636%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+3.175%	2	776	-88.462%
2026-02-04	6.3800	6.3800	6.3000	6.3000	+3.279%	15	776	-88.095%
2026-02-02	6.1000	6.1000	6.1000	6.1000	-3.175%	3	776	-87.705%
2026-01-30	6.3000	6.3000	6.3000	6.3000	+7.143%	1	776	-88.095%
2026-01-23	5.9000	5.9000	5.8800	5.8800	+2.261%	3	776	-87.245%
2026-01-22	5.7000	5.7500	5.7000	5.7500	-8.730%	4	774	-86.957%
2026-01-21	6.4000	6.4000	6.3000	6.3000	-5.970%	34	776	-88.095%
2026-01-20	7.3000	7.9000	6.7000	6.7000	-4.286%	7	777	-88.806%
2026-01-16	6.7000	7.2600	6.7000	7.0000	-28.571%	138	651	-89.286%
2025-12-11	9.8000	9.8000	9.8000	9.8000	-3.353%	1	651	-92.347%
2025-12-05	10.1400	10.1400	10.0900	10.1400	-2.500%	433	651	-92.604%
2025-11-25	10.4000	10.4000	10.4000	10.4000	-7.965%	3	220	-92.788%
2025-11-19	10.5000	11.3000	10.5000	11.3000	+17.708%	64	217	-93.363%
2025-11-18	10.0100	10.0100	9.6000	9.6000	0.000%	5	172	-92.188%
2025-10-21	9.6000	9.6000	9.6000	9.6000	+5.495%	1	167	-92.188%
2025-10-15	9.3000	9.3000	9.1000	9.1000	-6.667%	89	166	-91.758%
2025-10-08	9.7500	9.7500	9.7500	9.7500	+10.795%	5	90	-92.308%
2025-10-06	9.0800	9.0800	8.8000	8.8000	-4.348%	2	85	-91.477%
2025-09-25	9.2000	9.2000	9.2000	9.2000	-11.538%	9	86	-91.848%
2025-09-22	10.4000	10.4000	10.4000	10.4000	+9.705%	1	77	-92.788%
2025-09-15	9.4800	9.4800	9.4800	9.4800	+8.840%	2	76	-92.089%
2025-09-05	8.7100	8.7100	8.7100	8.7100	-8.316%	1	77	-91.389%
2025-08-20	9.5000	9.5000	9.5000	9.5000	-4.234%	50	77	-92.105%
2025-08-12	9.9200	9.9200	9.9200	9.9200	-13.739%	22	84	-92.440%
2025-08-05	11.5000	11.5000	11.5000	11.5000	-22.297%	2	62	-93.478%
2025-06-25	14.8400	14.8400	14.8000	14.8000	-13.551%	3	62	-94.932%
2025-06-10	17.1200	17.1200	17.1200	17.1200	-14.400%	3	59	-95.619%
2025-03-05	20.0000	20.0000	20.0000	20.0000	+14.286%	50	56	-96.250%
2025-02-24	17.5000	17.5000	17.5000	17.5000	+5.422%	2	6	-95.714%
2024-12-23	16.6000	16.6000	16.6000	16.6000	+24.625%	1	4	-95.482%
2024-11-27	13.3200	13.3200	13.3200	13.3200	+24.719%	2	3	-94.369%
2024-09-24	10.7400	10.7400	10.6800	10.6800	-2.018%	4	3	-92.978%
2024-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-93.119%