Dark

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

EOD

Sep 21, 2026

16.60-12.998%(-2.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	16.3300	16.6000	16.3300	16.6000	-12.998%	2	2,519	0.000%
2026-09-17	17.6000	19.1800	17.6000	19.0800	+6.533%	7	2,519	-12.998%
2026-09-16	17.9100	17.9100	17.9100	17.9100	-3.865%	3	2,520	-7.314%
2026-09-14	18.8700	18.9500	18.3500	18.6300	-3.472%	13	2,520	-10.896%
2026-09-10	19.4000	19.4000	19.3000	19.3000	+9.597%	12	2,533	-13.990%
2026-09-09	17.3000	18.5000	17.3000	17.6100	+6.084%	6	2,532	-5.735%
2026-09-08	18.4000	18.6500	16.6000	16.6000	-4.046%	5	2,533	0.000%
2026-09-04	16.5000	17.3000	16.5000	17.3000	+1.170%	2	2,536	-4.046%
2026-09-02	16.6300	17.1000	16.6300	17.1000	+7.076%	6	2,536	-2.924%
2026-09-01	16.2000	16.2000	15.9700	15.9700	+6.467%	5	2,536	+3.945%
2026-08-31	15.0000	15.0000	15.0000	15.0000	+2.740%	3	2,536	+10.667%
2026-08-28	14.0000	14.8000	13.4000	14.6000	+12.567%	156	2,536	+13.699%
2026-08-27	13.7000	13.7000	12.9700	12.9700	-2.113%	5	2,440	+27.988%
2026-08-26	13.2500	13.2500	13.2500	13.2500	+6.085%	1	2,436	+25.283%
2026-08-24	12.4900	12.4900	12.4900	12.4900	-12.042%	1	2,436	+32.906%
2026-08-21	14.9000	15.0000	14.2000	14.2000	-7.792%	37	2,435	+16.901%
2026-08-20	14.4000	15.4000	14.4000	15.4000	-0.837%	3	2,399	+7.792%
2026-08-18	14.1500	15.5300	14.1500	15.5300	+8.601%	70	2,398	+6.890%
2026-08-17	14.4000	14.4000	14.2500	14.3000	+5.535%	20	2,370	+16.084%
2026-08-14	13.5000	13.5500	13.4500	13.5500	+0.370%	20	2,362	+22.509%
2026-08-12	13.5000	13.5000	13.5000	13.5000	-1.603%	1	2,362	+22.963%
2026-08-11	13.7200	13.7200	13.7200	13.7200	+0.513%	1	2,362	+20.991%
2026-08-10	13.6500	13.6500	13.6500	13.6500	+18.696%	1	2,361	+21.612%
2026-08-07	11.4500	11.7300	11.4500	11.5000	-5.037%	15	2,361	+44.348%
2026-08-06	12.2500	12.2500	11.9500	12.1100	-4.269%	4	2,357	+37.077%
2026-08-05	15.7000	15.7000	12.4600	12.6500	-6.985%	40	2,356	+31.225%
2026-08-04	13.4000	13.6000	13.4000	13.6000	+5.426%	2	2,343	+22.059%
2026-08-03	12.9600	12.9600	12.9000	12.9000	-7.857%	7	2,343	+28.682%
2026-07-31	14.0000	14.0000	14.0000	14.0000	-3.114%	1	2,338	+18.571%
2026-07-30	13.1500	14.4500	12.2000	14.4500	-10.802%	19	2,338	+14.879%
2026-07-28	16.2000	16.2000	16.2000	16.2000	-12.432%	1	2,333	+2.469%
2026-07-23	19.3400	19.3400	18.5000	18.5000	-3.141%	3	2,334	-10.270%
2026-07-22	19.0000	19.1000	19.0000	19.1000	+5.817%	3	2,334	-13.089%
2026-07-21	18.0500	18.0500	18.0500	18.0500	+3.736%	1	2,335	-8.033%
2026-07-20	17.4000	17.4000	17.4000	17.4000	-0.571%	7	2,334	-4.598%
2026-07-17	17.3000	17.6000	17.3000	17.5000	+10.063%	3	2,327	-5.143%
2026-07-16	15.9000	15.9000	15.9000	15.9000	+1.793%	1	2,327	+4.403%
2026-07-14	15.8000	15.8500	15.6200	15.6200	+4.133%	12	2,327	+6.274%
2026-07-13	15.0000	15.0000	15.0000	15.0000	+13.636%	1	2,327	+10.667%
2026-07-10	13.2000	13.2000	13.2000	13.2000	-0.752%	1	2,330	+25.758%
2026-07-09	13.6000	13.8500	13.3000	13.3000	+3.906%	6	2,329	+24.812%
2026-07-07	13.0000	13.0000	12.8000	12.8000	-0.775%	5	2,327	+29.688%
2026-07-06	12.9000	12.9000	12.9000	12.9000	0.000%	127	2,327	+28.682%
2026-07-02	12.9000	12.9000	12.9000	12.9000	-0.463%	1	2,327	+28.682%
2026-06-29	12.9600	12.9600	12.9600	12.9600	-1.818%	4	2,327	+28.086%
2026-06-26	13.4000	13.4000	13.2000	13.2000	+8.197%	4	2,327	+25.758%
2026-06-25	12.2000	12.2000	12.2000	12.2000	+10.909%	2	2,329	+36.066%
2026-06-24	11.0500	11.0500	11.0000	11.0000	-14.063%	3	2,328	+50.909%
2026-06-22	12.8000	12.8000	12.8000	12.8000	+5.090%	3	2,328	+29.688%
2026-06-18	12.5500	12.5500	12.1800	12.1800	-6.308%	12	2,330	+36.289%
2026-06-17	13.5000	13.5000	12.9700	13.0000	-9.722%	18	2,330	+27.692%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+2.857%	1	2,346	+15.278%
2026-06-15	14.5000	14.5000	14.0000	14.0000	-13.043%	12	2,346	+18.571%
2026-06-10	16.1000	16.1000	16.1000	16.1000	+4.954%	1	2,347	+3.106%
2026-06-09	15.5000	15.5000	15.1500	15.3400	-7.030%	5	2,347	+8.214%
2026-06-05	17.2500	17.2500	16.1000	16.5000	-7.303%	9	2,347	+0.606%
2026-06-04	17.8000	17.8000	17.8000	17.8000	+7.879%	1	2,343	-6.742%
2026-06-01	14.8500	16.5000	14.8500	16.5000	+7.143%	56	2,344	+0.606%
2026-05-29	15.4000	15.4000	15.4000	15.4000	-0.965%	1	2,303	+7.792%
2026-05-28	15.5500	15.5500	15.5500	15.5500	+3.598%	2	2,303	+6.752%
2026-05-27	14.9000	15.2200	14.9000	15.0100	+10.368%	13	2,301	+10.593%
2026-05-26	13.6000	13.6000	13.6000	13.6000	+0.741%	2	2,301	+22.059%
2026-05-21	13.3100	13.5000	13.3100	13.5000	+0.972%	2	2,303	+22.963%
2026-05-20	14.4000	14.4000	13.3700	13.3700	-4.500%	9	2,302	+24.159%
2026-05-19	13.5800	14.3000	13.5800	14.0000	-13.580%	25	2,308	+18.571%
2026-05-14	16.2000	16.2000	16.2000	16.2000	0.000%	1	2,308	+2.469%
2026-05-13	15.3000	16.4000	15.1000	16.2000	+7.285%	11	2,310	+2.469%
2026-05-12	14.3000	15.2000	14.3000	15.1000	+5.594%	7	2,310	+9.934%
2026-05-11	14.0000	14.3000	13.7000	14.3000	+7.925%	17	2,310	+16.084%
2026-05-08	13.0800	13.2500	13.0800	13.2500	-1.560%	8	2,311	+25.283%
2026-05-07	13.7000	13.7000	13.4600	13.4600	+2.748%	2	2,305	+23.328%
2026-05-05	13.8000	14.2700	12.5000	13.1000	+8.985%	10	2,306	+26.718%
2026-05-04	11.0000	12.0200	11.0000	12.0200	+5.903%	19	2,306	+38.103%
2026-04-30	11.2000	11.4500	11.2000	11.3500	+5.581%	5	2,305	+46.256%
2026-04-29	10.2100	11.0300	10.2100	10.7500	+23.563%	6	2,305	+54.419%
2026-04-27	8.7000	8.7000	8.7000	8.7000	+6.098%	1	2,300	+90.805%
2026-04-22	8.7000	8.7000	8.2000	8.2000	-2.959%	16	2,301	+102.439%
2026-04-21	8.4500	8.4500	8.4500	8.4500	+9.740%	5	2,306	+96.450%
2026-04-20	7.2000	7.7000	7.2000	7.7000	+13.235%	12	2,306	+115.584%
2026-04-17	7.0000	7.1000	6.8000	6.8000	-6.849%	47	2,298	+144.118%
2026-04-15	7.2000	7.4000	7.2000	7.3000	-13.095%	61	2,343	+127.397%
2026-04-14	8.4000	8.4000	8.4000	8.4000	-4.545%	30	2,343	+97.619%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-7.368%	30	2,313	+88.636%
2026-04-09	10.1000	10.2000	9.5000	9.5000	-2.062%	32	2,343	+74.737%
2026-04-08	8.7200	9.7000	8.7200	9.7000	-3.000%	130	2,314	+71.134%
2026-04-07	10.6000	10.6000	10.0000	10.0000	-4.762%	23	2,185	+66.000%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-4.545%	1	2,166	+58.095%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+17.021%	1	2,165	+50.909%
2026-03-31	9.4000	9.4000	9.4000	9.4000	-15.086%	5	2,165	+76.596%
2026-03-27	10.6500	11.0700	10.6500	11.0700	+10.700%	5	2,160	+49.955%
2026-03-26	9.8000	10.0000	9.8000	10.0000	+2.041%	5	2,160	+66.000%
2026-03-24	9.5000	9.8000	9.5000	9.8000	+22.500%	4	2,164	+69.388%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-2.439%	5	2,164	+107.500%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-8.889%	2	2,159	+102.439%
2026-03-19	9.5000	9.5000	8.5300	9.0000	-8.163%	37	2,159	+84.444%
2026-03-18	10.0000	10.0000	9.8000	9.8000	0.000%	18	2,188	+69.388%
2026-03-17	9.7000	9.8000	9.7000	9.8000	+0.719%	2	2,172	+69.388%
2026-03-16	9.7300	9.7500	9.4500	9.7300	-1.717%	60	2,172	+70.606%
2026-03-13	10.7000	10.7000	9.9000	9.9000	-3.883%	25	2,172	+67.677%
2026-03-12	10.4000	10.4000	10.3000	10.3000	+17.714%	2	2,162	+61.165%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+30.597%	2	2,160	+89.714%
2026-03-06	6.5000	6.7000	6.5000	6.7000	+7.372%	86	2,158	+147.761%
2026-03-05	6.2400	6.2400	6.2400	6.2400	-6.866%	1	2,148	+166.026%
2026-03-03	7.3500	7.3500	6.7000	6.7000	-8.219%	11	2,149	+147.761%
2026-03-02	7.3300	7.3300	7.3000	7.3000	+2.817%	68	2,139	+127.397%
2026-02-27	6.2000	7.1000	6.2000	7.1000	+5.970%	27	2,075	+133.803%
2026-02-24	6.7000	6.7000	6.7000	6.7000	+1.515%	10	2,048	+147.761%
2026-02-23	6.6000	6.6000	6.6000	6.6000	+2.167%	10	2,038	+151.515%
2026-02-20	6.4500	6.4600	6.4500	6.4600	-8.369%	4	2,028	+156.966%
2026-02-19	6.8000	7.0500	6.8000	7.0500	+3.676%	20	2,028	+135.461%
2026-02-18	6.8000	6.8000	6.8000	6.8000	0.000%	26	2,008	+144.118%
2026-02-17	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,982	+144.118%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-1.449%	10	1,971	+144.118%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+1.471%	10	1,971	+140.580%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+4.615%	16	1,961	+144.118%
2026-02-10	6.6200	6.6200	6.5000	6.5000	+16.071%	10	1,945	+155.385%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-3.448%	10	1,935	+196.429%
2026-02-05	6.0000	6.0000	5.8000	5.8000	-1.695%	11	1,925	+186.207%
2026-02-04	5.8000	5.9000	5.8000	5.9000	+3.509%	20	1,915	+181.356%
2026-02-03	4.6300	5.7000	4.5000	5.7000	-16.176%	12	1,895	+191.228%
2026-02-02	6.2000	6.8000	5.9000	6.8000	+17.241%	112	1,885	+144.118%
2026-01-30	5.5000	5.8000	5.5000	5.8000	+1.754%	26	1,869	+186.207%
2026-01-29	6.3000	6.3000	5.7000	5.7000	-14.925%	57	1,848	+191.228%
2026-01-28	6.6000	6.7000	6.6000	6.7000	+3.077%	21	1,808	+147.761%
2026-01-27	5.5000	6.5000	5.5000	6.5000	+18.182%	71	1,788	+155.385%
2026-01-26	5.6000	5.8800	5.5000	5.5000	-1.786%	102	1,737	+201.818%
2026-01-23	5.8000	5.8000	5.6000	5.6000	0.000%	328	1,639	+196.429%
2026-01-22	5.8600	5.8600	5.5900	5.6000	-3.448%	1,069	1,311	+196.429%
2026-01-21	5.4000	5.8000	5.3600	5.8000	+20.833%	67	243	+186.207%
2026-01-20	4.7000	4.8000	4.7000	4.8000	-5.882%	40	179	+245.833%
2026-01-16	5.9000	5.9000	5.1000	5.1000	-17.742%	74	79	+225.490%
2026-01-15	5.1000	6.2000	5.1000	6.2000	+24.000%	62	79	+167.742%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+33.333%	1	19	+232.000%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+25.839%	2	18	+342.667%
2025-12-24	2.9800	2.9800	2.9800	2.9800	+1.017%	1	16	+457.047%
2025-12-22	3.0000	3.0000	2.9500	2.9500	-12.202%	3	16	+462.712%
2025-12-19	3.3600	3.3600	3.3600	3.3600	-0.592%	1	14	+394.048%
2025-12-17	3.3800	3.3800	3.3800	3.3800	-3.429%	2	13	+391.124%
2025-12-10	3.5000	3.5000	3.5000	3.5000	-2.778%	1	12	+374.286%
2025-12-08	3.6000	3.6000	3.6000	3.6000	0.000%	1	11	+361.111%
2025-11-10	3.6000	3.6000	3.6000	3.6000	+2.857%	1	10	+361.111%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-25.532%	1	10	+374.286%
2025-10-27	4.9000	4.9000	4.7000	4.7000	-16.071%	5	4	+253.191%
2025-10-17	5.6000	5.6000	5.6000	5.6000	-1.754%	1	4	+196.429%
2025-10-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	3	+191.228%
2025-10-15	5.6000	5.8000	5.6000	5.8000	0.000%	2	2	+186.207%