Dark

ADM20280121C80
ADM Jan 21 2028 80.00 Call (ADM280121C00080000)
option OPRA

EOD

Jul 9, 2026

13.30+3.906%(+0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	13.6000	13.8500	13.3000	13.3000	+3.906%	6	2,329	0.000%
2026-07-07	13.0000	13.0000	12.8000	12.8000	-0.775%	5	2,327	+3.906%
2026-07-06	12.9000	12.9000	12.9000	12.9000	0.000%	127	2,327	+3.101%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-0.463%	1	2,327	+3.101%
2026-06-29	12.9600	12.9600	12.9600	12.9600	-1.818%	4	2,327	+2.623%
2026-06-26	13.4000	13.4000	13.2000	13.2000	+8.197%	4	2,327	+0.758%
2026-06-25	12.2000	12.2000	12.2000	12.2000	+10.909%	2	2,329	+9.016%
2026-06-24	11.0500	11.0500	11.0000	11.0000	-14.063%	3	2,328	+20.909%
2026-06-22	12.8000	12.8000	12.8000	12.8000	+5.090%	3	2,328	+3.906%
2026-06-18	12.5500	12.5500	12.1800	12.1800	-6.308%	12	2,330	+9.195%
2026-06-17	13.5000	13.5000	12.9700	13.0000	-9.722%	18	2,330	+2.308%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+2.857%	1	2,346	-7.639%
2026-06-15	14.5000	14.5000	14.0000	14.0000	-13.043%	12	2,346	-5.000%
2026-06-10	16.1000	16.1000	16.1000	16.1000	+4.954%	1	2,347	-17.391%
2026-06-09	15.5000	15.5000	15.1500	15.3400	-7.030%	5	2,347	-13.299%
2026-06-05	17.2500	17.2500	16.1000	16.5000	-7.303%	9	2,347	-19.394%
2026-06-04	17.8000	17.8000	17.8000	17.8000	+7.879%	1	2,343	-25.281%
2026-06-01	14.8500	16.5000	14.8500	16.5000	+7.143%	56	2,344	-19.394%
2026-05-29	15.4000	15.4000	15.4000	15.4000	-0.965%	1	2,303	-13.636%
2026-05-28	15.5500	15.5500	15.5500	15.5500	+3.598%	2	2,303	-14.469%
2026-05-27	14.9000	15.2200	14.9000	15.0100	+10.368%	13	2,301	-11.392%
2026-05-26	13.6000	13.6000	13.6000	13.6000	+0.741%	2	2,301	-2.206%
2026-05-21	13.3100	13.5000	13.3100	13.5000	+0.972%	2	2,303	-1.481%
2026-05-20	14.4000	14.4000	13.3700	13.3700	-4.500%	9	2,302	-0.524%
2026-05-19	13.5800	14.3000	13.5800	14.0000	-13.580%	25	2,308	-5.000%
2026-05-14	16.2000	16.2000	16.2000	16.2000	0.000%	1	2,308	-17.901%
2026-05-13	15.3000	16.4000	15.1000	16.2000	+7.285%	11	2,310	-17.901%
2026-05-12	14.3000	15.2000	14.3000	15.1000	+5.594%	7	2,310	-11.921%
2026-05-11	14.0000	14.3000	13.7000	14.3000	+7.925%	17	2,310	-6.993%
2026-05-08	13.0800	13.2500	13.0800	13.2500	-1.560%	8	2,311	+0.377%
2026-05-07	13.7000	13.7000	13.4600	13.4600	+2.748%	2	2,305	-1.189%
2026-05-05	13.8000	14.2700	12.5000	13.1000	+8.985%	10	2,306	+1.527%
2026-05-04	11.0000	12.0200	11.0000	12.0200	+5.903%	19	2,306	+10.649%
2026-04-30	11.2000	11.4500	11.2000	11.3500	+5.581%	5	2,305	+17.181%
2026-04-29	10.2100	11.0300	10.2100	10.7500	+23.563%	6	2,305	+23.721%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+6.098%	1	2,300	+52.874%
2026-04-22	8.7000	8.7000	8.2000	8.2000	-2.959%	16	2,301	+62.195%
2026-04-21	8.4500	8.4500	8.4500	8.4500	+9.740%	5	2,306	+57.396%
2026-04-20	7.2000	7.7000	7.2000	7.7000	+13.235%	12	2,306	+72.727%
2026-04-17	7.0000	7.1000	6.8000	6.8000	-6.849%	47	2,298	+95.588%
2026-04-15	7.2000	7.4000	7.2000	7.3000	-13.095%	61	2,343	+82.192%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-4.545%	30	2,343	+58.333%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-7.368%	30	2,313	+51.136%
2026-04-09	10.1000	10.2000	9.5000	9.5000	-2.062%	32	2,343	+40.000%
2026-04-08	8.7200	9.7000	8.7200	9.7000	-3.000%	130	2,314	+37.113%
2026-04-07	10.6000	10.6000	10.0000	10.0000	-4.762%	23	2,185	+33.000%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-4.545%	1	2,166	+26.667%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+17.021%	1	2,165	+20.909%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-15.086%	5	2,165	+41.489%
2026-03-27	10.6500	11.0700	10.6500	11.0700	+10.700%	5	2,160	+20.145%
2026-03-26	9.8000	10.0000	9.8000	10.0000	+2.041%	5	2,160	+33.000%
2026-03-24	9.5000	9.8000	9.5000	9.8000	+22.500%	4	2,164	+35.714%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-2.439%	5	2,164	+66.250%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-8.889%	2	2,159	+62.195%
2026-03-19	9.5000	9.5000	8.5300	9.0000	-8.163%	37	2,159	+47.778%
2026-03-18	10.0000	10.0000	9.8000	9.8000	0.000%	18	2,188	+35.714%
2026-03-17	9.7000	9.8000	9.7000	9.8000	+0.719%	2	2,172	+35.714%
2026-03-16	9.7300	9.7500	9.4500	9.7300	-1.717%	60	2,172	+36.691%
2026-03-13	10.7000	10.7000	9.9000	9.9000	-3.883%	25	2,172	+34.343%
2026-03-12	10.4000	10.4000	10.3000	10.3000	+17.714%	2	2,162	+29.126%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+30.597%	2	2,160	+52.000%
2026-03-06	6.5000	6.7000	6.5000	6.7000	+7.372%	86	2,158	+98.507%
2026-03-05	6.2400	6.2400	6.2400	6.2400	-6.866%	1	2,148	+113.141%
2026-03-03	7.3500	7.3500	6.7000	6.7000	-8.219%	11	2,149	+98.507%
2026-03-02	7.3300	7.3300	7.3000	7.3000	+2.817%	68	2,139	+82.192%
2026-02-27	6.2000	7.1000	6.2000	7.1000	+5.970%	27	2,075	+87.324%
2026-02-24	6.7000	6.7000	6.7000	6.7000	+1.515%	10	2,048	+98.507%
2026-02-23	6.6000	6.6000	6.6000	6.6000	+2.167%	10	2,038	+101.515%
2026-02-20	6.4500	6.4600	6.4500	6.4600	-8.369%	4	2,028	+105.882%
2026-02-19	6.8000	7.0500	6.8000	7.0500	+3.676%	20	2,028	+88.652%
2026-02-18	6.8000	6.8000	6.8000	6.8000	0.000%	26	2,008	+95.588%
2026-02-17	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,982	+95.588%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-1.449%	10	1,971	+95.588%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+1.471%	10	1,971	+92.754%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+4.615%	16	1,961	+95.588%
2026-02-10	6.6200	6.6200	6.5000	6.5000	+16.071%	10	1,945	+104.615%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-3.448%	10	1,935	+137.500%
2026-02-05	6.0000	6.0000	5.8000	5.8000	-1.695%	11	1,925	+129.310%
2026-02-04	5.8000	5.9000	5.8000	5.9000	+3.509%	20	1,915	+125.424%
2026-02-03	4.6300	5.7000	4.5000	5.7000	-16.176%	12	1,895	+133.333%
2026-02-02	6.2000	6.8000	5.9000	6.8000	+17.241%	112	1,885	+95.588%
2026-01-30	5.5000	5.8000	5.5000	5.8000	+1.754%	26	1,869	+129.310%
2026-01-29	6.3000	6.3000	5.7000	5.7000	-14.925%	57	1,848	+133.333%
2026-01-28	6.6000	6.7000	6.6000	6.7000	+3.077%	21	1,808	+98.507%
2026-01-27	5.5000	6.5000	5.5000	6.5000	+18.182%	71	1,788	+104.615%
2026-01-26	5.6000	5.8800	5.5000	5.5000	-1.786%	102	1,737	+141.818%
2026-01-23	5.8000	5.8000	5.6000	5.6000	0.000%	328	1,639	+137.500%
2026-01-22	5.8600	5.8600	5.5900	5.6000	-3.448%	1,069	1,311	+137.500%
2026-01-21	5.4000	5.8000	5.3600	5.8000	+20.833%	67	243	+129.310%
2026-01-20	4.7000	4.8000	4.7000	4.8000	-5.882%	40	179	+177.083%
2026-01-16	5.9000	5.9000	5.1000	5.1000	-17.742%	74	79	+160.784%
2026-01-15	5.1000	6.2000	5.1000	6.2000	+24.000%	62	79	+114.516%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+33.333%	1	19	+166.000%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+25.839%	2	18	+254.667%
2025-12-24	2.9800	2.9800	2.9800	2.9800	+1.017%	1	16	+346.309%
2025-12-22	3.0000	3.0000	2.9500	2.9500	-12.202%	3	16	+350.847%
2025-12-19	3.3600	3.3600	3.3600	3.3600	-0.592%	1	14	+295.833%
2025-12-17	3.3800	3.3800	3.3800	3.3800	-3.429%	2	13	+293.491%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	12	+280.000%
2025-12-08	3.6000	3.6000	3.6000	3.6000	0.000%	1	11	+269.444%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	10	+269.444%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-25.532%	1	10	+280.000%
2025-10-27	4.9000	4.9000	4.7000	4.7000	-16.071%	5	4	+182.979%
2025-10-17	5.6000	5.6000	5.6000	5.6000	-1.754%	1	4	+137.500%
2025-10-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	3	+133.333%
2025-10-15	5.6000	5.8000	5.6000	5.8000	0.000%	2	2	+129.310%