Dark

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

EOD

Sep 14, 2026

0.12000.000%(0.0000)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1200	0.1200	0.1200	0.1200	0.000%	100	1,324	0.000%
2026-09-09	0.1000	0.1200	0.1000	0.1200	-20.000%	3	1,324	0.000%
2026-08-24	0.2300	0.2300	0.1500	0.1500	-54.545%	11	1,327	-20.000%
2026-08-11	0.3300	0.3300	0.3300	0.3300	+17.857%	2	1,327	-63.636%
2026-08-07	0.3000	0.3000	0.2800	0.2800	-6.667%	40	1,329	-57.143%
2026-08-05	0.3000	0.3000	0.3000	0.3000	+11.111%	5	1,369	-60.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	-6.897%	10	1,364	-55.556%
2026-07-29	0.2900	0.2900	0.2900	0.2900	+52.632%	5	1,374	-58.621%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	5	1,374	-36.842%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-55.556%	4	1,379	-40.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+45.161%	20	1,383	-73.333%
2026-07-06	0.3000	0.3100	0.3000	0.3100	+10.714%	100	1,363	-61.290%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,363	-57.143%
2026-06-25	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,373	-60.000%
2026-06-18	0.3000	0.3000	0.3000	0.3000	0.000%	20	1,352	-60.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	90	1,352	-60.000%
2026-06-10	0.5500	0.5500	0.3000	0.3000	+11.111%	51	1,420	-60.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	-20.588%	1	1,370	-55.556%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+13.333%	10	1,369	-64.706%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-48.276%	1	1,379	-60.000%
2026-05-26	0.5800	0.5800	0.5800	0.5800	+38.095%	1	1,380	-79.310%
2026-05-22	0.4200	0.4200	0.3600	0.4200	-16.000%	15	1,395	-71.429%
2026-05-13	0.5000	0.5000	0.5000	0.5000	+31.579%	10	1,395	-76.000%
2026-05-11	0.4000	0.6500	0.3000	0.3800	-24.000%	201	1,385	-68.421%
2026-05-07	0.7000	0.7000	0.1900	0.5000	-55.357%	148	1,517	-76.000%
2026-05-06	1.0500	1.1500	1.0000	1.1200	+1.818%	128	1,637	-89.286%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-9.836%	1	1,600	-89.091%
2026-05-01	1.2000	1.3400	1.2000	1.2200	-15.862%	16	1,583	-90.164%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-3.333%	2	1,583	-91.724%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-3.226%	10	1,583	-92.000%
2026-04-27	1.6000	1.6000	1.5400	1.5500	+6.897%	160	1,583	-92.258%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,488	-91.724%
2026-04-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,489	-92.000%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+3.448%	2	1,488	-92.000%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-14.706%	1	1,490	-91.724%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+25.926%	2	1,490	-92.941%
2026-04-09	1.2000	1.4500	1.2000	1.3500	+28.571%	22	1,490	-91.111%
2026-04-02	1.0700	1.0700	1.0500	1.0500	+2.941%	7	1,486	-88.571%
2026-04-01	1.0200	1.0200	1.0200	1.0200	-18.400%	3	1,486	-88.235%
2026-03-30	1.2000	1.2500	1.2000	1.2500	-4.580%	24	1,484	-90.400%
2026-03-27	0.9500	1.3300	0.9500	1.3100	+92.647%	86	1,468	-90.840%
2026-03-26	0.6500	1.0000	0.4500	0.6800	-28.421%	132	1,508	-82.353%
2026-03-25	1.0500	2.7500	0.9000	0.9500	-45.714%	492	1,403	-87.368%
2026-03-24	3.2000	3.2000	1.6900	1.7500	-30.000%	305	1,269	-93.143%
2026-03-23	3.2000	3.2000	2.5000	2.5000	-25.373%	17	969	-95.200%
2026-03-20	3.3500	3.3500	3.3500	3.3500	-1.471%	100	979	-96.418%
2026-03-19	3.4000	3.4000	3.4000	3.4000	+3.030%	1	879	-96.471%
2026-03-18	3.6000	3.6100	3.3000	3.3000	-5.714%	43	879	-96.364%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-25.532%	5	909	-96.571%
2026-03-03	4.5000	4.7000	4.5000	4.7000	+14.355%	40	914	-97.447%
2026-02-27	4.1100	4.1100	4.1100	4.1100	+14.167%	5	874	-97.080%
2026-02-26	3.9000	3.9000	3.5000	3.6000	-15.294%	95	869	-96.667%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-7.609%	20	792	-97.176%
2026-02-19	4.6000	4.6000	4.6000	4.6000	-7.071%	2	772	-97.391%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-1.000%	20	770	-97.576%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	749	-97.600%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-13.669%	1	749	-97.500%
2026-01-28	5.0000	5.5600	4.8000	5.5600	-4.138%	31	750	-97.842%
2026-01-26	5.8000	5.8000	5.8000	5.8000	+3.571%	100	761	-97.931%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+1.818%	1	681	-97.857%
2026-01-20	5.4700	5.5000	5.4700	5.5000	-9.984%	2	682	-97.818%
2026-01-13	6.1100	6.1100	6.1100	6.1100	+6.818%	10	681	-98.036%
2026-01-12	5.7200	5.7200	5.7200	5.7200	-4.667%	1	671	-97.902%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-6.542%	2	670	-98.000%
2025-12-31	5.9500	6.4200	5.9500	6.4200	-12.055%	2	673	-98.131%
2025-12-22	7.3000	7.3000	7.3000	7.3000	+10.272%	2	673	-98.356%
2025-12-16	6.5000	6.6200	6.5000	6.6200	-9.191%	53	675	-98.187%
2025-12-09	7.2900	7.2900	7.2900	7.2900	-0.137%	1	700	-98.354%
2025-12-08	7.2000	7.3000	7.1000	7.3000	-5.195%	7	701	-98.356%
2025-12-04	7.0000	7.7000	7.0000	7.7000	-2.532%	11	708	-98.442%
2025-12-03	7.9800	7.9800	7.9000	7.9000	+12.857%	7	719	-98.481%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+9.204%	2	712	-98.286%
2025-11-25	6.4100	6.4100	6.4100	6.4100	+0.156%	10	710	-98.128%
2025-11-24	6.4000	6.4000	6.4000	6.4000	+16.364%	1	720	-98.125%
2025-11-21	4.9900	5.5000	4.9000	5.5000	+25.000%	238	721	-97.818%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-10.204%	1	959	-97.273%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-2.000%	1	958	-97.551%
2025-11-12	4.6600	5.0000	4.6600	5.0000	+6.383%	42	957	-97.600%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+27.027%	31	947	-97.447%
2025-11-10	3.7000	3.7000	3.7000	3.7000	-22.917%	4	978	-96.757%
2025-11-05	4.8000	4.8000	4.8000	4.8000	+4.803%	10	974	-97.500%
2025-10-27	4.5800	4.5800	4.5800	4.5800	+1.778%	40	964	-97.380%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+1.810%	1	964	-97.333%
2025-10-23	4.4200	4.4200	4.4200	4.4200	-3.913%	2	964	-97.285%
2025-10-22	4.6000	4.6000	4.6000	4.6000	+6.977%	50	962	-97.391%
2025-10-15	4.4000	4.4000	4.3000	4.3000	-4.444%	2	912	-97.209%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+28.571%	1	910	-97.333%
2025-10-13	3.5000	3.5000	3.5000	3.5000	-10.256%	20	911	-96.571%
2025-10-10	3.9000	3.9000	3.9000	3.9000	+5.405%	1	891	-96.923%
2025-10-08	3.3700	3.7200	3.3700	3.7000	+5.714%	154	890	-96.757%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+1.156%	7	753	-96.571%
2025-10-06	3.5000	3.5000	3.4100	3.4600	-8.947%	76	753	-96.532%
2025-10-03	3.7000	3.8000	3.7000	3.8000	-7.317%	2	678	-96.842%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+17.143%	2	676	-97.073%
2025-09-30	3.7000	3.7000	3.5000	3.5000	-10.486%	161	674	-96.571%
2025-09-29	4.0000	4.0000	3.9100	3.9100	-11.136%	16	533	-96.931%
2025-09-22	4.4000	4.4000	4.4000	4.4000	-7.173%	52	517	-97.273%
2025-09-19	4.7400	4.7400	4.7400	4.7400	+7.727%	1	517	-97.468%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+10.000%	4	516	-97.273%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-4.988%	1	512	-97.000%
2025-09-15	4.3100	4.3100	4.2100	4.2100	-4.535%	2	511	-97.150%
2025-09-12	4.4100	4.4100	4.4100	4.4100	-3.922%	10	509	-97.279%
2025-09-11	4.7000	4.7000	4.5900	4.5900	+1.774%	15	499	-97.386%
2025-09-10	4.7000	4.7000	4.5100	4.5100	-6.042%	14	488	-97.339%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+1.911%	10	477	-97.500%
2025-09-08	4.8500	4.8500	4.7100	4.7100	-6.733%	11	477	-97.452%
2025-09-05	4.9900	5.0500	4.9900	5.0500	+0.198%	12	477	-97.624%
2025-09-04	4.7500	5.0400	4.7000	5.0400	-8.364%	11	479	-97.619%
2025-08-25	5.5000	5.5000	5.5000	5.5000	0.000%	6	484	-97.818%
2025-08-15	5.5000	5.5000	5.5000	5.5000	+10.000%	5	484	-97.818%
2025-08-12	5.0000	5.0000	5.0000	5.0000	-13.043%	10	484	-97.600%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-2.542%	20	484	-97.913%
2025-08-07	4.3200	5.9000	4.3200	5.9000	-17.598%	59	484	-97.966%
2025-08-06	7.1000	7.1600	7.1000	7.1600	-12.683%	8	435	-98.324%
2025-08-04	8.2000	8.2000	8.2000	8.2000	+14.685%	4	433	-98.537%
2025-08-01	7.1500	7.1500	7.1500	7.1500	+8.333%	20	433	-98.322%
2025-07-29	6.6000	6.6000	6.6000	6.6000	+11.864%	1	427	-98.182%
2025-07-24	5.9000	5.9000	5.9000	5.9000	+1.724%	5	426	-97.966%
2025-07-18	5.8000	5.8000	5.8000	5.8000	-17.143%	10	421	-97.931%
2025-07-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	411	-98.286%
2025-07-08	6.7000	6.7000	6.7000	6.7000	-3.458%	2	412	-98.209%
2025-07-07	6.9400	6.9400	6.9400	6.9400	+2.059%	1	410	-98.271%
2025-07-02	6.8000	6.8000	6.8000	6.8000	-2.579%	3	411	-98.235%
2025-07-01	6.9400	6.9800	6.9400	6.9800	-1.690%	6	409	-98.281%
2025-06-30	7.1000	7.1000	7.1000	7.1000	+0.852%	1	415	-98.310%
2025-06-26	7.0200	7.0400	7.0200	7.0400	+7.154%	30	416	-98.295%
2025-06-25	6.7500	6.7500	6.5100	6.5700	-2.667%	53	386	-98.174%
2025-06-24	6.9000	6.9000	6.7500	6.7500	+0.746%	52	384	-98.222%
2025-06-23	6.6000	6.7000	6.6000	6.7000	-1.471%	4	436	-98.209%
2025-06-20	7.1000	7.1000	6.8000	6.8000	-7.483%	104	436	-98.235%
2025-06-18	7.4100	7.4100	7.3500	7.3500	-11.446%	10	378	-98.367%
2025-06-17	8.5500	8.5500	8.3000	8.3000	-19.339%	3	378	-98.554%
2025-06-11	10.4900	10.5000	10.2900	10.2900	+14.333%	5	379	-98.834%
2025-06-10	9.0000	9.0100	9.0000	9.0000	-5.660%	115	378	-98.667%
2025-06-09	9.5400	9.5400	9.5400	9.5400	+2.581%	4	413	-98.742%
2025-06-04	9.3000	9.3000	9.3000	9.3000	+8.140%	8	406	-98.710%
2025-06-02	8.6000	8.6000	8.6000	8.6000	-3.044%	25	406	-98.605%
2025-05-27	8.8700	8.8700	8.8700	8.8700	+0.795%	3	430	-98.647%
2025-05-20	8.8000	8.8000	8.8000	8.8000	+5.897%	1	427	-98.636%
2025-05-16	8.3100	8.3100	8.3100	8.3100	+3.875%	80	427	-98.556%
2025-05-15	8.6000	8.6000	8.0000	8.0000	-7.728%	6	387	-98.500%
2025-05-13	8.4800	8.6700	8.3800	8.6700	-0.345%	13	382	-98.616%
2025-05-12	8.7000	8.7000	8.7000	8.7000	-3.333%	1	373	-98.621%
2025-05-09	9.5700	9.5700	9.0000	9.0000	-11.504%	6	374	-98.667%
2025-05-08	8.6000	10.1700	8.0400	10.1700	-13.077%	7	373	-98.820%
2025-05-02	11.7000	11.7000	11.7000	11.7000	-3.306%	6	372	-98.974%
2025-04-30	12.1000	12.1000	12.1000	12.1000	-1.546%	1	369	-99.008%
2025-04-29	11.4600	12.2900	11.4600	12.2900	+17.720%	34	370	-99.024%
2025-04-25	10.4400	10.4400	10.4400	10.4400	+5.242%	2	371	-98.851%
2025-04-22	9.9200	9.9200	9.9200	9.9200	+0.202%	2	370	-98.790%
2025-04-15	9.9000	9.9000	9.9000	9.9000	+24.528%	2	368	-98.788%
2025-04-10	7.9500	7.9500	7.9500	7.9500	+10.417%	1	370	-98.491%
2025-04-09	7.2000	7.2000	7.2000	7.2000	-5.263%	30	369	-98.333%
2025-04-08	7.6000	7.6000	7.6000	7.6000	+20.635%	2	357	-98.421%
2025-04-07	5.3000	6.3300	5.3000	6.3000	-12.500%	6	357	-98.095%
2025-04-04	7.6000	7.6000	7.2000	7.2000	-12.195%	262	358	-98.333%
2025-04-03	8.2000	8.2000	8.2000	8.2000	-1.205%	10	351	-98.537%
2025-04-02	8.3000	8.3000	8.3000	8.3000	-4.598%	6	335	-98.554%
2025-03-27	8.7000	8.7000	8.7000	8.7000	-3.118%	2	335	-98.621%
2025-03-25	8.9800	8.9800	8.9800	8.9800	-1.319%	5	333	-98.664%
2025-03-24	8.9000	9.1000	8.9000	9.1000	+3.527%	54	333	-98.681%
2025-03-20	8.7900	8.7900	8.7900	8.7900	+12.692%	2	288	-98.635%
2025-03-18	7.8000	7.8000	7.8000	7.8000	-2.500%	1	290	-98.462%
2025-03-17	8.1000	8.1000	8.0000	8.0000	+4.302%	4	290	-98.500%
2025-03-12	7.5000	7.6700	7.5000	7.6700	+15.338%	2	286	-98.435%
2025-03-05	6.6500	6.6500	6.6500	6.6500	+5.556%	7	286	-98.195%
2025-03-04	4.2000	6.3000	4.2000	6.3000	+11.504%	42	286	-98.095%
2025-02-27	5.6900	5.6900	5.6500	5.6500	-3.912%	3	249	-97.876%
2025-02-26	5.8800	5.8800	5.8800	5.8800	+5.000%	1	246	-97.959%
2025-02-25	5.4000	5.6000	5.4000	5.6000	-4.110%	7	247	-97.857%
2025-02-21	5.8400	5.8400	5.8400	5.8400	-2.990%	4	240	-97.945%
2025-02-19	6.0500	6.0500	6.0200	6.0200	-2.589%	10	238	-98.007%
2025-02-18	5.9800	6.1800	5.9800	6.1800	+9.381%	11	238	-98.058%
2025-02-12	5.6500	5.6500	5.6500	5.6500	-5.833%	2	237	-97.876%
2025-02-11	6.0000	6.0000	6.0000	6.0000	-8.257%	7	235	-98.000%
2025-02-10	6.5400	6.5400	6.5400	6.5400	-2.967%	2	228	-98.165%
2025-02-06	6.7400	6.7400	6.7400	6.7400	+5.313%	100	228	-98.220%
2025-02-05	6.4000	6.4000	6.4000	6.4000	0.000%	1	155	-98.125%
2025-02-04	6.4000	6.4000	6.4000	6.4000	+8.291%	1	155	-98.125%
2025-01-31	6.3200	6.3200	5.9100	5.9100	-4.677%	24	155	-97.970%
2025-01-30	6.6700	6.6700	6.2000	6.2000	-6.061%	15	151	-98.065%
2025-01-27	6.0000	6.6000	6.0000	6.6000	+3.125%	10	151	-98.182%
2025-01-22	6.4000	6.4000	6.4000	6.4000	-0.775%	1	151	-98.125%
2025-01-17	6.4500	6.4500	6.4500	6.4500	-5.839%	10	151	-98.140%
2025-01-16	6.6000	6.8500	6.6000	6.8500	+9.776%	8	151	-98.248%
2025-01-14	6.9000	6.9000	6.2400	6.2400	-22.000%	66	151	-98.077%
2025-01-10	8.0000	8.0000	8.0000	8.0000	+1.911%	2	115	-98.500%
2025-01-08	7.8000	7.8500	7.8000	7.8500	-6.548%	12	114	-98.471%
2025-01-06	8.4700	8.4700	8.4000	8.4000	+15.068%	3	114	-98.571%
2024-12-27	7.3000	7.3000	7.3000	7.3000	-2.013%	2	112	-98.356%
2024-12-26	7.3500	7.5000	7.3500	7.4500	-3.747%	60	111	-98.389%
2024-12-24	7.7400	7.7400	7.7400	7.7400	-3.250%	2	151	-98.450%
2024-12-19	8.0000	8.0000	8.0000	8.0000	-10.112%	3	151	-98.500%
2024-12-16	9.1000	9.1000	8.9000	8.9000	-6.316%	30	166	-98.652%
2024-12-04	9.5000	9.5000	9.4500	9.5000	0.000%	19	166	-98.737%
2024-12-03	9.5000	9.5000	9.5000	9.5000	-13.636%	1	185	-98.737%
2024-11-27	11.0000	11.0000	11.0000	11.0000	+3.774%	9	193	-98.909%
2024-11-25	10.6000	10.6000	10.6000	10.6000	+19.101%	50	193	-98.868%
2024-11-15	8.9000	8.9000	8.9000	8.9000	+4.460%	12	243	-98.652%
2024-11-01	8.5200	8.5200	8.5200	8.5200	+21.714%	6	249	-98.592%
2024-10-24	7.0000	7.0000	6.3400	7.0000	+16.667%	27	246	-98.286%
2024-10-23	6.0000	6.0000	6.0000	6.0000	-9.091%	50	221	-98.000%
2024-10-18	6.6000	6.6000	6.6000	6.6000	-7.042%	30	171	-98.182%
2024-10-17	7.1000	7.1000	7.1000	7.1000	-6.579%	2	184	-98.310%
2024-10-15	7.6000	7.6000	7.6000	7.6000	+0.796%	2	182	-98.421%
2024-10-14	7.5400	7.5400	7.5400	7.5400	-3.581%	3	180	-98.408%
2024-10-11	7.8200	7.8200	7.8200	7.8200	-13.111%	6	177	-98.465%
2024-10-02	9.0000	9.0000	9.0000	9.0000	-5.263%	6	174	-98.667%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+18.750%	3	168	-98.737%
2024-09-16	8.1000	8.2000	8.0000	8.0000	0.000%	165	165	-98.500%