Dark

ADMA20270115C15
ADMA Jan 15 2027 15.00 Call (ADMA270115C00015000)
option OPRA

EOD

Jul 24, 2026

0.1900-5.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	5	1,374	0.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-55.556%	4	1,379	-5.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+45.161%	20	1,383	-57.778%
2026-07-06	0.3000	0.3100	0.3000	0.3100	+10.714%	100	1,363	-38.710%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,363	-32.143%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,373	-36.667%
2026-06-18	0.3000	0.3000	0.3000	0.3000	0.000%	20	1,352	-36.667%
2026-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	90	1,352	-36.667%
2026-06-10	0.5500	0.5500	0.3000	0.3000	+11.111%	51	1,420	-36.667%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-20.588%	1	1,370	-29.630%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+13.333%	10	1,369	-44.118%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-48.276%	1	1,379	-36.667%
2026-05-26	0.5800	0.5800	0.5800	0.5800	+38.095%	1	1,380	-67.241%
2026-05-22	0.4200	0.4200	0.3600	0.4200	-16.000%	15	1,395	-54.762%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+31.579%	10	1,395	-62.000%
2026-05-11	0.4000	0.6500	0.3000	0.3800	-24.000%	201	1,385	-50.000%
2026-05-07	0.7000	0.7000	0.1900	0.5000	-55.357%	148	1,517	-62.000%
2026-05-06	1.0500	1.1500	1.0000	1.1200	+1.818%	128	1,637	-83.036%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-9.836%	1	1,600	-82.727%
2026-05-01	1.2000	1.3400	1.2000	1.2200	-15.862%	16	1,583	-84.426%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-3.333%	2	1,583	-86.897%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,583	-87.333%
2026-04-27	1.6000	1.6000	1.5400	1.5500	+6.897%	160	1,583	-87.742%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,488	-86.897%
2026-04-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,489	-87.333%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+3.448%	2	1,488	-87.333%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,490	-86.897%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+25.926%	2	1,490	-88.824%
2026-04-09	1.2000	1.4500	1.2000	1.3500	+28.571%	22	1,490	-85.926%
2026-04-02	1.0700	1.0700	1.0500	1.0500	+2.941%	7	1,486	-81.905%
2026-04-01	1.0200	1.0200	1.0200	1.0200	-18.400%	3	1,486	-81.373%
2026-03-30	1.2000	1.2500	1.2000	1.2500	-4.580%	24	1,484	-84.800%
2026-03-27	0.9500	1.3300	0.9500	1.3100	+92.647%	86	1,468	-85.496%
2026-03-26	0.6500	1.0000	0.4500	0.6800	-28.421%	132	1,508	-72.059%
2026-03-25	1.0500	2.7500	0.9000	0.9500	-45.714%	492	1,403	-80.000%
2026-03-24	3.2000	3.2000	1.6900	1.7500	-30.000%	305	1,269	-89.143%
2026-03-23	3.2000	3.2000	2.5000	2.5000	-25.373%	17	969	-92.400%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-1.471%	100	979	-94.328%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+3.030%	1	879	-94.412%
2026-03-18	3.6000	3.6100	3.3000	3.3000	-5.714%	43	879	-94.242%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-25.532%	5	909	-94.571%
2026-03-03	4.5000	4.7000	4.5000	4.7000	+14.355%	40	914	-95.957%
2026-02-27	4.1100	4.1100	4.1100	4.1100	+14.167%	5	874	-95.377%
2026-02-26	3.9000	3.9000	3.5000	3.6000	-15.294%	95	869	-94.722%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-7.609%	20	792	-95.529%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-7.071%	2	772	-95.870%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-1.000%	20	770	-96.162%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	749	-96.200%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-13.669%	1	749	-96.042%
2026-01-28	5.0000	5.5600	4.8000	5.5600	-4.138%	31	750	-96.583%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+3.571%	100	761	-96.724%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+1.818%	1	681	-96.607%
2026-01-20	5.4700	5.5000	5.4700	5.5000	-9.984%	2	682	-96.545%
2026-01-13	6.1100	6.1100	6.1100	6.1100	+6.818%	10	681	-96.890%
2026-01-12	5.7200	5.7200	5.7200	5.7200	-4.667%	1	671	-96.678%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-6.542%	2	670	-96.833%
2025-12-31	5.9500	6.4200	5.9500	6.4200	-12.055%	2	673	-97.040%
2025-12-22	7.3000	7.3000	7.3000	7.3000	+10.272%	2	673	-97.397%
2025-12-16	6.5000	6.6200	6.5000	6.6200	-9.191%	53	675	-97.130%
2025-12-09	7.2900	7.2900	7.2900	7.2900	-0.137%	1	700	-97.394%
2025-12-08	7.2000	7.3000	7.1000	7.3000	-5.195%	7	701	-97.397%
2025-12-04	7.0000	7.7000	7.0000	7.7000	-2.532%	11	708	-97.532%
2025-12-03	7.9800	7.9800	7.9000	7.9000	+12.857%	7	719	-97.595%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+9.204%	2	712	-97.286%
2025-11-25	6.4100	6.4100	6.4100	6.4100	+0.156%	10	710	-97.036%
2025-11-24	6.4000	6.4000	6.4000	6.4000	+16.364%	1	720	-97.031%
2025-11-21	4.9900	5.5000	4.9000	5.5000	+25.000%	238	721	-96.545%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-10.204%	1	959	-95.682%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	958	-96.122%
2025-11-12	4.6600	5.0000	4.6600	5.0000	+6.383%	42	957	-96.200%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+27.027%	31	947	-95.957%
2025-11-10	3.7000	3.7000	3.7000	3.7000	-22.917%	4	978	-94.865%
2025-11-05	4.8000	4.8000	4.8000	4.8000	+4.803%	10	974	-96.042%
2025-10-27	4.5800	4.5800	4.5800	4.5800	+1.778%	40	964	-95.852%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+1.810%	1	964	-95.778%
2025-10-23	4.4200	4.4200	4.4200	4.4200	-3.913%	2	964	-95.701%
2025-10-22	4.6000	4.6000	4.6000	4.6000	+6.977%	50	962	-95.870%
2025-10-15	4.4000	4.4000	4.3000	4.3000	-4.444%	2	912	-95.581%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+28.571%	1	910	-95.778%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-10.256%	20	911	-94.571%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+5.405%	1	891	-95.128%
2025-10-08	3.3700	3.7200	3.3700	3.7000	+5.714%	154	890	-94.865%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+1.156%	7	753	-94.571%
2025-10-06	3.5000	3.5000	3.4100	3.4600	-8.947%	76	753	-94.509%
2025-10-03	3.7000	3.8000	3.7000	3.8000	-7.317%	2	678	-95.000%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+17.143%	2	676	-95.366%
2025-09-30	3.7000	3.7000	3.5000	3.5000	-10.486%	161	674	-94.571%
2025-09-29	4.0000	4.0000	3.9100	3.9100	-11.136%	16	533	-95.141%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-7.173%	52	517	-95.682%
2025-09-19	4.7400	4.7400	4.7400	4.7400	+7.727%	1	517	-95.992%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+10.000%	4	516	-95.682%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-4.988%	1	512	-95.250%
2025-09-15	4.3100	4.3100	4.2100	4.2100	-4.535%	2	511	-95.487%
2025-09-12	4.4100	4.4100	4.4100	4.4100	-3.922%	10	509	-95.692%
2025-09-11	4.7000	4.7000	4.5900	4.5900	+1.774%	15	499	-95.861%
2025-09-10	4.7000	4.7000	4.5100	4.5100	-6.042%	14	488	-95.787%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+1.911%	10	477	-96.042%
2025-09-08	4.8500	4.8500	4.7100	4.7100	-6.733%	11	477	-95.966%
2025-09-05	4.9900	5.0500	4.9900	5.0500	+0.198%	12	477	-96.238%
2025-09-04	4.7500	5.0400	4.7000	5.0400	-8.364%	11	479	-96.230%
2025-08-25	5.5000	5.5000	5.5000	5.5000	0.000%	6	484	-96.545%
2025-08-15	5.5000	5.5000	5.5000	5.5000	+10.000%	5	484	-96.545%
2025-08-12	5.0000	5.0000	5.0000	5.0000	-13.043%	10	484	-96.200%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-2.542%	20	484	-96.696%
2025-08-07	4.3200	5.9000	4.3200	5.9000	-17.598%	59	484	-96.780%
2025-08-06	7.1000	7.1600	7.1000	7.1600	-12.683%	8	435	-97.346%
2025-08-04	8.2000	8.2000	8.2000	8.2000	+14.685%	4	433	-97.683%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+8.333%	20	433	-97.343%
2025-07-29	6.6000	6.6000	6.6000	6.6000	+11.864%	1	427	-97.121%
2025-07-24	5.9000	5.9000	5.9000	5.9000	+1.724%	5	426	-96.780%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-17.143%	10	421	-96.724%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	411	-97.286%
2025-07-08	6.7000	6.7000	6.7000	6.7000	-3.458%	2	412	-97.164%
2025-07-07	6.9400	6.9400	6.9400	6.9400	+2.059%	1	410	-97.262%
2025-07-02	6.8000	6.8000	6.8000	6.8000	-2.579%	3	411	-97.206%
2025-07-01	6.9400	6.9800	6.9400	6.9800	-1.690%	6	409	-97.278%
2025-06-30	7.1000	7.1000	7.1000	7.1000	+0.852%	1	415	-97.324%
2025-06-26	7.0200	7.0400	7.0200	7.0400	+7.154%	30	416	-97.301%
2025-06-25	6.7500	6.7500	6.5100	6.5700	-2.667%	53	386	-97.108%
2025-06-24	6.9000	6.9000	6.7500	6.7500	+0.746%	52	384	-97.185%
2025-06-23	6.6000	6.7000	6.6000	6.7000	-1.471%	4	436	-97.164%
2025-06-20	7.1000	7.1000	6.8000	6.8000	-7.483%	104	436	-97.206%
2025-06-18	7.4100	7.4100	7.3500	7.3500	-11.446%	10	378	-97.415%
2025-06-17	8.5500	8.5500	8.3000	8.3000	-19.339%	3	378	-97.711%
2025-06-11	10.4900	10.5000	10.2900	10.2900	+14.333%	5	379	-98.154%
2025-06-10	9.0000	9.0100	9.0000	9.0000	-5.660%	115	378	-97.889%
2025-06-09	9.5400	9.5400	9.5400	9.5400	+2.581%	4	413	-98.008%
2025-06-04	9.3000	9.3000	9.3000	9.3000	+8.140%	8	406	-97.957%
2025-06-02	8.6000	8.6000	8.6000	8.6000	-3.044%	25	406	-97.791%
2025-05-27	8.8700	8.8700	8.8700	8.8700	+0.795%	3	430	-97.858%
2025-05-20	8.8000	8.8000	8.8000	8.8000	+5.897%	1	427	-97.841%
2025-05-16	8.3100	8.3100	8.3100	8.3100	+3.875%	80	427	-97.714%
2025-05-15	8.6000	8.6000	8.0000	8.0000	-7.728%	6	387	-97.625%
2025-05-13	8.4800	8.6700	8.3800	8.6700	-0.345%	13	382	-97.809%
2025-05-12	8.7000	8.7000	8.7000	8.7000	-3.333%	1	373	-97.816%
2025-05-09	9.5700	9.5700	9.0000	9.0000	-11.504%	6	374	-97.889%
2025-05-08	8.6000	10.1700	8.0400	10.1700	-13.077%	7	373	-98.132%
2025-05-02	11.7000	11.7000	11.7000	11.7000	-3.306%	6	372	-98.376%
2025-04-30	12.1000	12.1000	12.1000	12.1000	-1.546%	1	369	-98.430%
2025-04-29	11.4600	12.2900	11.4600	12.2900	+17.720%	34	370	-98.454%
2025-04-25	10.4400	10.4400	10.4400	10.4400	+5.242%	2	371	-98.180%
2025-04-22	9.9200	9.9200	9.9200	9.9200	+0.202%	2	370	-98.085%
2025-04-15	9.9000	9.9000	9.9000	9.9000	+24.528%	2	368	-98.081%
2025-04-10	7.9500	7.9500	7.9500	7.9500	+10.417%	1	370	-97.610%
2025-04-09	7.2000	7.2000	7.2000	7.2000	-5.263%	30	369	-97.361%
2025-04-08	7.6000	7.6000	7.6000	7.6000	+20.635%	2	357	-97.500%
2025-04-07	5.3000	6.3300	5.3000	6.3000	-12.500%	6	357	-96.984%
2025-04-04	7.6000	7.6000	7.2000	7.2000	-12.195%	262	358	-97.361%
2025-04-03	8.2000	8.2000	8.2000	8.2000	-1.205%	10	351	-97.683%
2025-04-02	8.3000	8.3000	8.3000	8.3000	-4.598%	6	335	-97.711%
2025-03-27	8.7000	8.7000	8.7000	8.7000	-3.118%	2	335	-97.816%
2025-03-25	8.9800	8.9800	8.9800	8.9800	-1.319%	5	333	-97.884%
2025-03-24	8.9000	9.1000	8.9000	9.1000	+3.527%	54	333	-97.912%
2025-03-20	8.7900	8.7900	8.7900	8.7900	+12.692%	2	288	-97.838%
2025-03-18	7.8000	7.8000	7.8000	7.8000	-2.500%	1	290	-97.564%
2025-03-17	8.1000	8.1000	8.0000	8.0000	+4.302%	4	290	-97.625%
2025-03-12	7.5000	7.6700	7.5000	7.6700	+15.338%	2	286	-97.523%
2025-03-05	6.6500	6.6500	6.6500	6.6500	+5.556%	7	286	-97.143%
2025-03-04	4.2000	6.3000	4.2000	6.3000	+11.504%	42	286	-96.984%
2025-02-27	5.6900	5.6900	5.6500	5.6500	-3.912%	3	249	-96.637%
2025-02-26	5.8800	5.8800	5.8800	5.8800	+5.000%	1	246	-96.769%
2025-02-25	5.4000	5.6000	5.4000	5.6000	-4.110%	7	247	-96.607%
2025-02-21	5.8400	5.8400	5.8400	5.8400	-2.990%	4	240	-96.747%
2025-02-19	6.0500	6.0500	6.0200	6.0200	-2.589%	10	238	-96.844%
2025-02-18	5.9800	6.1800	5.9800	6.1800	+9.381%	11	238	-96.926%
2025-02-12	5.6500	5.6500	5.6500	5.6500	-5.833%	2	237	-96.637%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-8.257%	7	235	-96.833%
2025-02-10	6.5400	6.5400	6.5400	6.5400	-2.967%	2	228	-97.095%
2025-02-06	6.7400	6.7400	6.7400	6.7400	+5.313%	100	228	-97.181%
2025-02-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	155	-97.031%
2025-02-04	6.4000	6.4000	6.4000	6.4000	+8.291%	1	155	-97.031%
2025-01-31	6.3200	6.3200	5.9100	5.9100	-4.677%	24	155	-96.785%
2025-01-30	6.6700	6.6700	6.2000	6.2000	-6.061%	15	151	-96.935%
2025-01-27	6.0000	6.6000	6.0000	6.6000	+3.125%	10	151	-97.121%
2025-01-22	6.4000	6.4000	6.4000	6.4000	-0.775%	1	151	-97.031%
2025-01-17	6.4500	6.4500	6.4500	6.4500	-5.839%	10	151	-97.054%
2025-01-16	6.6000	6.8500	6.6000	6.8500	+9.776%	8	151	-97.226%
2025-01-14	6.9000	6.9000	6.2400	6.2400	-22.000%	66	151	-96.955%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+1.911%	2	115	-97.625%
2025-01-08	7.8000	7.8500	7.8000	7.8500	-6.548%	12	114	-97.580%
2025-01-06	8.4700	8.4700	8.4000	8.4000	+15.068%	3	114	-97.738%
2024-12-27	7.3000	7.3000	7.3000	7.3000	-2.013%	2	112	-97.397%
2024-12-26	7.3500	7.5000	7.3500	7.4500	-3.747%	60	111	-97.450%
2024-12-24	7.7400	7.7400	7.7400	7.7400	-3.250%	2	151	-97.545%
2024-12-19	8.0000	8.0000	8.0000	8.0000	-10.112%	3	151	-97.625%
2024-12-16	9.1000	9.1000	8.9000	8.9000	-6.316%	30	166	-97.865%
2024-12-04	9.5000	9.5000	9.4500	9.5000	0.000%	19	166	-98.000%
2024-12-03	9.5000	9.5000	9.5000	9.5000	-13.636%	1	185	-98.000%
2024-11-27	11.0000	11.0000	11.0000	11.0000	+3.774%	9	193	-98.273%
2024-11-25	10.6000	10.6000	10.6000	10.6000	+19.101%	50	193	-98.208%
2024-11-15	8.9000	8.9000	8.9000	8.9000	+4.460%	12	243	-97.865%
2024-11-01	8.5200	8.5200	8.5200	8.5200	+21.714%	6	249	-97.770%
2024-10-24	7.0000	7.0000	6.3400	7.0000	+16.667%	27	246	-97.286%
2024-10-23	6.0000	6.0000	6.0000	6.0000	-9.091%	50	221	-96.833%
2024-10-18	6.6000	6.6000	6.6000	6.6000	-7.042%	30	171	-97.121%
2024-10-17	7.1000	7.1000	7.1000	7.1000	-6.579%	2	184	-97.324%
2024-10-15	7.6000	7.6000	7.6000	7.6000	+0.796%	2	182	-97.500%
2024-10-14	7.5400	7.5400	7.5400	7.5400	-3.581%	3	180	-97.480%
2024-10-11	7.8200	7.8200	7.8200	7.8200	-13.111%	6	177	-97.570%
2024-10-02	9.0000	9.0000	9.0000	9.0000	-5.263%	6	174	-97.889%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+18.750%	3	168	-98.000%
2024-09-16	8.1000	8.2000	8.0000	8.0000	0.000%	165	165	-97.625%