Dark

ADMA20270115C10
ADMA Jan 15 2027 10.00 Call (ADMA270115C00010000)
option OPRA

EOD

Jul 20, 2026

1.09-0.909%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.0900	1.0900	1.0900	1.0900	-0.909%	3	958	0.000%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-4.348%	1	961	-0.909%
2026-07-14	1.1500	1.1500	1.1500	1.1500	-11.538%	4	962	-5.217%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-0.763%	1	966	-16.154%
2026-07-09	1.5000	1.5000	1.3100	1.3100	-6.429%	43	965	-16.794%
2026-07-07	1.4100	1.4100	1.4000	1.4000	-3.448%	7	987	-22.143%
2026-07-06	1.3800	1.4500	1.3800	1.4500	+11.538%	2	986	-24.828%
2026-07-01	1.3000	1.3000	1.3000	1.3000	+8.333%	1	984	-16.154%
2026-06-30	1.2000	1.2000	1.2000	1.2000	-11.111%	30	983	-9.167%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+8.000%	3	954	-19.259%
2026-06-22	1.7000	1.7000	1.2500	1.2500	0.000%	26	951	-12.800%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+4.167%	5	949	-12.800%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+9.091%	5	949	-9.167%
2026-06-15	1.2000	1.2000	1.1000	1.1000	-12.000%	50	944	-0.909%
2026-06-10	1.2500	1.2700	1.2500	1.2500	0.000%	5	934	-12.800%
2026-06-09	1.2500	1.2500	1.2500	1.2500	+13.636%	3	936	-12.800%
2026-06-05	1.2000	1.2000	1.1000	1.1000	+17.021%	13	936	-0.909%
2026-06-03	0.9000	1.0000	0.9000	0.9400	-5.051%	14	923	+15.957%
2026-06-02	0.9900	0.9900	0.9900	0.9900	-10.000%	1	909	+10.101%
2026-06-01	1.1500	1.1500	1.1000	1.1000	-6.780%	5	910	-0.909%
2026-05-29	1.2100	1.2100	1.1800	1.1800	-5.600%	7	905	-7.627%
2026-05-27	1.3200	1.3600	1.2500	1.2500	-12.587%	51	901	-12.800%
2026-05-26	1.4300	1.4300	1.4300	1.4300	+10.000%	1	866	-23.776%
2026-05-22	1.3000	1.3700	1.3000	1.3000	-10.345%	67	799	-16.154%
2026-05-19	1.4600	1.4600	1.4000	1.4500	-13.690%	89	799	-24.828%
2026-05-14	1.6800	1.6800	1.6800	1.6800	+17.483%	1	715	-35.119%
2026-05-13	1.5000	1.5000	1.4300	1.4300	+10.000%	15	703	-23.776%
2026-05-12	1.3500	1.3500	1.2500	1.3000	+10.169%	7	703	-16.154%
2026-05-11	1.3800	1.3800	1.1700	1.1800	-24.841%	59	703	-7.627%
2026-05-07	1.5000	1.5700	1.1000	1.5700	-50.938%	55	646	-30.573%
2026-05-06	2.6000	3.2000	2.5500	3.2000	+20.755%	29	594	-65.938%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-1.852%	3	572	-58.868%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-5.263%	1	572	-59.630%
2026-04-29	2.8500	2.8500	2.8500	2.8500	-14.414%	4	571	-61.754%
2026-04-27	3.3300	3.3300	3.3300	3.3300	-3.757%	1	567	-67.267%
2026-04-24	3.5000	3.5000	3.4600	3.4600	+4.217%	9	567	-68.497%
2026-04-23	3.3000	3.3500	3.3000	3.3200	-0.896%	43	565	-67.169%
2026-04-21	3.3000	3.3500	3.3000	3.3500	+8.065%	17	593	-67.463%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+6.897%	2	593	-64.839%
2026-04-15	2.2500	3.1000	2.2500	2.9000	0.000%	5	592	-62.414%
2026-04-14	3.2000	3.2000	2.9000	2.9000	-9.375%	6	590	-62.414%
2026-04-13	3.0000	3.2000	3.0000	3.2000	+28.000%	6	594	-65.938%
2026-04-08	3.0000	3.0000	2.5000	2.5000	-1.961%	8	598	-56.400%
2026-04-07	2.5500	2.5500	2.5500	2.5500	-1.544%	1	592	-57.255%
2026-04-06	2.4000	2.5900	2.4000	2.5900	+3.600%	70	591	-57.915%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+2.041%	10	575	-56.400%
2026-03-30	2.4500	2.4500	2.4500	2.4500	-15.517%	4	565	-55.510%
2026-03-27	2.2800	2.9000	2.2800	2.9000	+49.485%	47	567	-62.414%
2026-03-26	1.5800	1.9400	1.5800	1.9400	-13.778%	2	532	-43.814%
2026-03-25	2.5300	3.7000	2.2500	2.2500	-35.714%	232	531	-51.556%
2026-03-24	4.8900	4.8900	3.5000	3.5000	-47.761%	24	442	-68.857%
2026-03-20	6.7000	6.7000	6.7000	6.7000	+9.836%	1	434	-83.731%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-26.506%	2	434	-82.131%
2026-01-30	8.3000	8.3000	8.3000	8.3000	-9.290%	21	434	-86.867%
2026-01-09	9.0700	9.2000	9.0500	9.1500	-0.543%	23	437	-88.087%
2026-01-08	9.2000	9.2000	9.2000	9.2000	+19.481%	1	429	-88.152%
2025-11-12	7.4000	7.7000	7.4000	7.7000	+10.000%	20	428	-85.844%
2025-11-11	7.0000	7.0000	7.0000	7.0000	+16.667%	1	428	-84.429%
2025-11-07	6.0000	6.0000	6.0000	6.0000	0.000%	11	429	-81.833%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-18.478%	2	440	-81.833%
2025-11-05	7.3600	7.3600	7.3600	7.3600	+16.825%	1	442	-85.190%
2025-10-08	6.3000	6.3000	6.3000	6.3000	+0.800%	1	441	-82.698%
2025-10-02	6.2500	6.2500	6.2500	6.2500	-8.492%	1	441	-82.560%
2025-09-25	6.8300	6.8300	6.8300	6.8300	-3.803%	40	441	-84.041%
2025-09-17	7.1000	7.1000	7.1000	7.1000	-18.485%	1	401	-84.648%
2025-08-27	8.7100	8.7100	8.7100	8.7100	+2.471%	2	401	-87.486%
2025-08-25	8.5000	8.5000	8.5000	8.5000	+2.163%	3	401	-87.176%
2025-08-13	8.3200	8.3200	8.3200	8.3200	+6.530%	10	401	-86.899%
2025-08-12	7.8100	7.8100	7.8100	7.8100	-22.673%	10	401	-86.044%
2025-07-30	10.1000	10.1000	10.1000	10.1000	+15.429%	5	391	-89.208%
2025-07-22	8.7500	8.7500	8.7500	8.7500	-10.623%	50	391	-87.543%
2025-07-16	9.7900	9.7900	9.7900	9.7900	-1.608%	135	416	-88.866%
2025-07-15	9.9500	9.9500	9.9500	9.9500	-2.451%	65	416	-89.045%
2025-07-14	10.2000	10.2000	10.2000	10.2000	+0.196%	100	481	-89.314%
2025-07-11	10.1800	10.1800	10.1800	10.1800	+1.597%	150	481	-89.293%
2025-07-10	10.0200	10.0200	10.0200	10.0200	-0.299%	25	631	-89.122%
2025-06-27	10.1700	10.1700	10.0500	10.0500	-0.985%	30	656	-89.154%
2025-06-26	10.1500	10.1500	10.1500	10.1500	+3.360%	1	653	-89.261%
2025-06-20	9.8200	9.8200	9.8200	9.8200	-13.097%	2	654	-88.900%
2025-06-17	11.3000	11.3000	11.3000	11.3000	-4.237%	1	654	-90.354%
2025-06-16	11.8100	11.8100	11.8000	11.8000	-6.349%	2	653	-90.763%
2025-06-13	12.6000	12.6000	12.6000	12.6000	-7.353%	2	655	-91.349%
2025-06-12	13.6000	13.6000	13.6000	13.6000	0.000%	2	654	-91.985%
2025-06-11	13.6000	13.6000	13.6000	13.6000	+6.250%	1	652	-91.985%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+0.156%	50	653	-91.484%
2025-06-09	12.7800	12.7800	12.7800	12.7800	+6.767%	25	603	-91.471%
2025-05-30	12.0100	12.0100	11.9700	11.9700	+1.786%	180	603	-90.894%
2025-05-27	12.2900	12.2900	11.7600	11.7600	-1.342%	10	513	-90.731%
2025-05-23	11.9200	11.9300	11.9000	11.9200	+2.494%	20	531	-90.856%
2025-05-16	11.5800	11.6300	11.5800	11.6300	+5.249%	70	531	-90.628%
2025-05-14	10.9000	11.0500	10.9000	11.0500	-5.877%	4	496	-90.136%
2025-05-13	11.7400	11.7400	11.7400	11.7400	-3.454%	50	498	-90.716%
2025-05-09	12.1600	12.1600	12.1600	12.1600	-1.935%	2	473	-91.036%
2025-05-08	12.9000	13.0000	12.4000	12.4000	-16.216%	111	472	-91.210%
2025-05-06	14.8000	14.8000	14.8000	14.8000	-5.189%	1	521	-92.635%
2025-05-05	15.6000	15.6100	15.6000	15.6100	+2.026%	2	522	-93.017%
2025-04-30	15.3000	15.3000	15.3000	15.3000	0.000%	1	522	-92.876%
2025-04-28	16.2800	16.2800	15.3000	15.3000	+13.333%	81	523	-92.876%
2025-04-25	13.5900	13.5900	13.5000	13.5000	+1.124%	62	556	-91.926%
2025-04-24	13.3500	13.3500	13.3500	13.3500	+4.297%	1	525	-91.835%
2025-04-22	12.8000	12.8000	12.8000	12.8000	+20.188%	1	524	-91.484%
2025-04-21	12.8000	12.8000	10.6500	10.6500	-22.826%	4	525	-89.765%
2025-04-16	13.8000	13.8000	13.8000	13.8000	-1.569%	1	521	-92.101%
2025-04-15	13.6100	14.0200	13.6100	14.0200	+10.655%	200	520	-92.225%
2025-04-14	12.6100	12.6700	12.6100	12.6700	+9.224%	50	320	-91.397%
2025-04-09	11.0000	11.6000	11.0000	11.6000	+12.621%	3	270	-90.603%
2025-04-08	10.3000	10.3000	10.3000	10.3000	+3.000%	2	271	-89.417%
2025-04-07	8.8100	10.0000	8.8100	10.0000	+1.215%	7	273	-89.100%
2025-04-04	9.8800	9.8800	9.8800	9.8800	-19.281%	4	276	-88.968%
2025-04-02	12.2400	12.2400	12.2400	12.2400	+2.857%	5	276	-91.095%
2025-03-28	11.9000	11.9000	11.9000	11.9000	-0.585%	20	271	-90.840%
2025-03-25	12.0000	12.0000	11.9700	11.9700	-2.841%	6	281	-90.894%
2025-03-24	12.3000	12.3200	12.3000	12.3200	+5.751%	28	275	-91.153%
2025-03-19	11.6400	11.6500	11.6400	11.6500	+9.390%	3	247	-90.644%
2025-03-18	11.1000	11.1000	10.6500	10.6500	-1.480%	2	246	-89.765%
2025-03-17	10.5000	11.0100	10.5000	10.8100	+5.877%	51	244	-89.917%
2025-03-14	10.2100	10.2100	10.2100	10.2100	+2.100%	2	209	-89.324%
2025-03-13	10.0000	10.0000	10.0000	10.0000	+13.636%	1	208	-89.100%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-11.111%	8	208	-87.614%
2025-03-05	9.9000	9.9000	9.9000	9.9000	+14.451%	1	208	-88.990%
2025-03-03	8.6500	8.6500	8.6500	8.6500	+4.091%	1	209	-87.399%
2025-02-27	8.3100	8.3100	8.3100	8.3100	-2.235%	3	208	-86.883%
2025-02-19	8.5000	8.5000	8.5000	8.5000	+5.198%	25	208	-87.176%
2025-02-12	8.2000	8.2000	8.0800	8.0800	-6.047%	2	183	-86.510%
2025-02-11	8.6000	8.6000	8.6000	8.6000	-9.474%	8	182	-87.326%
2025-02-07	9.5000	9.5000	9.5000	9.5000	+6.742%	2	174	-88.526%
2025-01-22	8.9000	8.9000	8.9000	8.9000	+2.890%	15	173	-87.753%
2025-01-17	8.6500	8.6500	8.6500	8.6500	-5.464%	8	160	-87.399%
2025-01-16	9.1600	9.2500	9.1500	9.1500	-0.867%	44	160	-88.087%
2025-01-15	9.2500	9.2500	9.2300	9.2300	+4.530%	10	122	-88.191%
2025-01-14	8.8100	8.8300	8.8000	8.8300	-11.700%	16	115	-87.656%
2025-01-13	10.0000	10.0000	10.0000	10.0000	-5.660%	12	118	-89.100%
2025-01-07	10.6000	10.6000	10.6000	10.6000	+8.163%	10	106	-89.717%
2024-12-26	9.8000	9.8000	9.8000	9.8000	-12.889%	25	96	-88.878%
2024-12-18	11.2500	11.2500	11.2500	11.2500	-2.174%	25	121	-90.311%
2024-12-16	11.5000	11.5000	11.5000	11.5000	-6.504%	10	106	-90.522%
2024-12-03	12.3000	12.3000	12.3000	12.3000	+9.821%	5	106	-91.138%
2024-12-02	11.2000	11.2000	11.2000	11.2000	-20.000%	1	111	-90.268%
2024-11-22	14.0000	14.0000	14.0000	14.0000	+3.704%	20	110	-92.214%
2024-11-14	13.5000	13.5000	13.5000	13.5000	-16.667%	25	100	-91.926%
2024-11-08	16.2000	16.2000	16.2000	16.2000	+70.526%	2	75	-93.272%
2024-10-29	9.5000	9.5000	9.5000	9.5000	+4.396%	2	74	-88.526%
2024-10-18	9.1000	9.1000	9.1000	9.1000	-9.000%	30	72	-88.022%
2024-10-10	10.0000	10.0000	10.0000	10.0000	-9.091%	1	57	-89.100%
2024-09-17	11.0000	11.0000	11.0000	11.0000	+0.917%	6	56	-90.091%
2024-09-16	10.9000	10.9000	10.9000	10.9000	0.000%	50	50	-90.000%