Dark

ADMA20270115C17
ADMA Jan 15 2027 17.00 Call (ADMA270115C00017000)
option OPRA

EOD

Jul 21, 2026

0.2100+5.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2100	0.2100	0.2100	0.2100	+5.000%	4	646	0.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-16.667%	2	646	+5.000%
2026-06-04	0.2400	0.2400	0.2400	0.2400	+20.000%	2	646	-12.500%
2026-06-03	0.2300	0.2300	0.2000	0.2000	+33.333%	8	646	+5.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-40.000%	5	646	+40.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-37.500%	6	646	-16.000%
2026-05-20	0.4000	0.4000	0.4000	0.4000	-6.977%	5	640	-47.500%
2026-05-14	0.4300	0.4300	0.4300	0.4300	+72.000%	1	640	-51.163%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-28.571%	3	641	-16.000%
2026-05-07	0.3000	0.3500	0.3000	0.3500	-65.000%	9	644	-40.000%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	644	-79.000%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+19.318%	3	644	-80.000%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+3.529%	1	644	-76.136%
2026-04-02	0.7000	0.8500	0.7000	0.8500	+21.429%	6	644	-75.294%
2026-03-25	0.0500	1.1500	0.0500	0.7000	-61.538%	37	644	-70.000%
2026-03-24	2.0000	2.0000	1.8200	1.8200	-16.514%	2	646	-88.462%
2026-03-23	2.0000	2.4000	2.0000	2.1800	-17.110%	50	645	-90.367%
2026-03-20	2.6300	2.6300	2.6300	2.6300	-10.847%	1	599	-92.015%
2026-03-18	2.9500	2.9500	2.9500	2.9500	+6.498%	1	598	-92.881%
2026-03-13	2.8500	2.8700	2.7600	2.7700	-7.667%	31	597	-92.419%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-10.714%	2	597	-93.000%
2026-03-11	3.3600	3.3600	3.3600	3.3600	-4.000%	1	595	-93.750%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+16.667%	5	594	-94.000%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	594	-93.000%
2026-03-05	3.2000	3.3000	3.2000	3.2000	-11.111%	150	593	-93.438%
2026-03-03	3.5000	3.7000	3.5000	3.6000	+3.152%	200	460	-94.167%
2026-03-02	3.4900	3.4900	3.4900	3.4900	+25.993%	2	267	-93.983%
2026-02-26	2.7700	2.7700	2.7700	2.7700	-18.529%	1	267	-92.419%
2026-02-24	3.4000	3.4000	3.4000	3.4000	-15.000%	2	267	-93.824%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	26	265	-94.750%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-9.091%	1	239	-94.750%
2026-02-04	4.4000	4.4000	4.4000	4.4000	0.000%	1	238	-95.227%
2026-01-30	4.3500	4.4000	4.3500	4.4000	-0.227%	3	237	-95.227%
2026-01-23	4.4100	4.4100	4.4100	4.4100	-2.000%	1	237	-95.238%
2026-01-22	4.5000	4.5000	4.5000	4.5000	+2.273%	1	236	-95.333%
2026-01-21	5.0000	5.0000	4.2000	4.4000	-23.478%	51	237	-95.227%
2025-12-29	5.7500	5.7500	5.7500	5.7500	-5.738%	6	261	-96.348%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-6.154%	1	256	-96.557%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+0.619%	5	256	-96.769%
2025-12-08	6.1500	6.4600	6.1500	6.4600	+4.194%	156	261	-96.749%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-2.669%	8	416	-96.613%
2025-12-03	6.3700	6.3700	6.3700	6.3700	-9.000%	1	416	-96.703%
2025-11-26	5.9000	7.0000	5.9000	7.0000	+35.922%	2	417	-97.000%
2025-11-24	4.9500	5.1500	4.9500	5.1500	+15.991%	165	417	-95.922%
2025-11-20	4.4000	4.4400	4.4000	4.4400	+34.545%	6	273	-95.270%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-17.085%	4	277	-93.636%
2025-11-13	4.5500	4.5500	3.9800	3.9800	-17.083%	11	281	-94.724%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+33.333%	4	270	-95.625%
2025-11-11	3.6000	3.6000	3.6000	3.6000	+80.000%	1	266	-94.167%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-47.230%	1	267	-89.500%
2025-10-29	3.7900	3.7900	3.7900	3.7900	-0.263%	2	268	-94.459%
2025-10-27	3.8000	3.8000	3.8000	3.8000	0.000%	1	271	-94.474%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.703%	1	271	-94.474%
2025-10-22	3.7000	3.7000	3.7000	3.7000	+18.211%	1	272	-94.324%
2025-10-20	3.2500	3.2500	3.1300	3.1300	-9.275%	3	273	-93.291%
2025-10-15	3.4500	3.4500	3.4500	3.4500	+0.291%	2	272	-93.913%
2025-10-14	3.5100	3.5100	3.4400	3.4400	+14.667%	4	270	-93.895%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+3.448%	5	272	-93.000%
2025-10-08	2.7000	2.9000	2.7000	2.9000	+3.571%	4	277	-92.759%
2025-10-07	2.8000	2.8000	2.8000	2.8000	-5.085%	1	278	-92.500%
2025-10-03	2.9500	2.9500	2.9500	2.9500	+3.509%	1	278	-92.881%
2025-10-02	2.9200	2.9200	2.8500	2.8500	+2.888%	11	277	-92.632%
2025-09-30	2.7700	2.7700	2.7700	2.7700	-6.102%	20	269	-92.419%
2025-09-29	3.0000	3.0000	2.9500	2.9500	-7.813%	2	269	-92.881%
2025-09-25	3.4000	3.4000	3.2000	3.2000	-15.119%	4	268	-93.438%
2025-09-23	3.7700	3.7700	3.7700	3.7700	+7.714%	1	265	-94.430%
2025-09-22	3.5500	3.5500	3.5000	3.5000	-9.561%	26	264	-94.000%
2025-09-19	3.8700	3.8700	3.8700	3.8700	+10.571%	1	285	-94.574%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+4.478%	1	286	-94.000%
2025-09-15	3.3500	3.3500	3.3500	3.3500	-4.286%	8	285	-93.731%
2025-09-12	3.8000	3.8000	3.5000	3.5000	-2.235%	3	277	-94.000%
2025-09-10	3.5800	3.5800	3.5800	3.5800	-8.205%	2	275	-94.134%
2025-09-09	3.8000	3.9000	3.8000	3.9000	-10.345%	7	273	-94.615%
2025-08-29	4.3500	4.3500	4.3500	4.3500	+4.067%	1	266	-95.172%
2025-08-28	4.1800	4.1800	4.1800	4.1800	-9.130%	10	266	-94.976%
2025-08-22	4.6000	4.6000	4.6000	4.6000	+6.977%	1	266	-95.435%
2025-08-21	4.3000	4.3000	4.3000	4.3000	-6.522%	10	266	-95.116%
2025-08-20	4.6000	4.6000	4.6000	4.6000	0.000%	1	266	-95.435%
2025-08-15	4.6000	4.6000	4.6000	4.6000	+9.524%	1	265	-95.435%
2025-08-11	4.0600	4.2500	3.9500	4.2000	-5.618%	166	265	-95.000%
2025-08-08	4.5000	4.5000	4.4500	4.4500	+1.136%	11	262	-95.281%
2025-08-07	3.5500	4.4000	3.5500	4.4000	-29.260%	47	259	-95.227%
2025-08-06	6.2200	6.2200	6.2200	6.2200	-2.508%	2	302	-96.624%
2025-08-05	6.3800	6.3800	6.3800	6.3800	-5.481%	1	304	-96.708%
2025-08-04	6.7500	6.7500	6.7500	6.7500	+5.469%	1	305	-96.889%
2025-08-01	7.0000	7.0000	6.4000	6.4000	+5.263%	2	304	-96.719%
2025-07-30	5.7000	6.0800	5.7000	6.0800	+9.550%	8	303	-96.546%
2025-07-29	5.6000	5.6000	5.5500	5.5500	-2.632%	3	309	-96.216%
2025-07-25	5.7000	5.7000	5.7000	5.7000	+23.644%	10	306	-96.316%
2025-07-23	5.1000	5.1000	4.6100	4.6100	-10.485%	30	306	-95.445%
2025-07-22	5.1500	5.1500	5.1500	5.1500	+5.102%	10	276	-95.922%
2025-07-18	5.1000	5.1000	4.9000	4.9000	-18.333%	4	266	-95.714%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-1.639%	1	266	-96.500%
2025-07-01	6.1000	6.1000	6.1000	6.1000	-1.613%	4	267	-96.557%
2025-06-27	6.2000	6.2000	6.2000	6.2000	+2.142%	5	267	-96.613%
2025-06-26	6.0000	6.0700	6.0000	6.0700	+5.382%	4	263	-96.540%
2025-06-20	5.8000	5.8000	5.7600	5.7600	-31.018%	134	265	-96.354%
2025-06-09	8.3500	8.3500	8.3500	8.3500	+7.051%	6	222	-97.485%
2025-06-03	7.8000	7.8000	7.8000	7.8000	+0.906%	5	228	-97.308%
2025-06-02	7.7300	7.7300	7.7300	7.7300	-1.529%	6	228	-97.283%
2025-05-30	7.4700	7.8500	7.4700	7.8500	+4.667%	4	222	-97.325%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-3.846%	1	222	-97.200%
2025-05-28	7.8000	7.8000	7.8000	7.8000	0.000%	1	222	-97.308%
2025-05-27	8.2200	8.3100	7.8000	7.8000	-1.015%	3	222	-97.308%
2025-05-23	7.8800	7.8800	7.8800	7.8800	+2.738%	2	220	-97.335%
2025-05-13	7.5400	7.6700	7.5400	7.6700	-2.293%	8	220	-97.262%
2025-05-09	7.8000	7.8500	7.8000	7.8500	+12.143%	14	220	-97.325%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-35.484%	1	220	-97.000%
2025-05-02	10.8500	10.8500	10.8500	10.8500	-0.092%	2	220	-98.065%
2025-05-01	10.8600	10.8600	10.8600	10.8600	+0.929%	1	220	-98.066%
2025-04-30	10.8000	10.8000	10.7600	10.7600	-2.888%	3	221	-98.048%
2025-04-29	11.9100	11.9100	11.0800	11.0800	+2.593%	17	219	-98.105%
2025-04-28	11.3800	11.3800	10.6700	10.8000	+16.129%	9	219	-98.056%
2025-04-15	9.3000	9.3000	9.3000	9.3000	+19.384%	3	216	-97.742%
2025-04-14	8.3900	8.3900	7.7900	7.7900	+3.867%	4	216	-97.304%
2025-04-07	7.5000	7.5000	7.5000	7.5000	-1.832%	2	216	-97.200%
2025-03-28	7.6400	7.6400	7.6400	7.6400	-0.261%	4	216	-97.251%
2025-03-27	7.7000	7.7000	7.6600	7.6600	-0.130%	10	215	-97.258%
2025-03-24	7.6700	7.6700	7.6700	7.6700	+17.099%	5	212	-97.262%
2025-03-14	6.5500	6.5500	6.5500	6.5500	+0.153%	2	207	-96.794%
2025-03-12	6.6500	6.6500	6.3400	6.5400	+16.786%	3	206	-96.789%
2025-03-10	5.6000	5.6000	5.6000	5.6000	-9.968%	5	206	-96.250%
2025-03-06	6.2200	6.2200	6.2200	6.2200	-0.955%	2	207	-96.624%
2025-03-05	5.4000	6.2800	5.4000	6.2800	+14.182%	17	207	-96.656%
2025-03-04	3.9000	5.6000	3.6000	5.5000	+3.383%	47	203	-96.182%
2025-02-28	4.8700	5.3200	4.8700	5.3200	+6.400%	8	209	-96.053%
2025-02-20	5.0000	5.0000	5.0000	5.0000	-3.661%	1	206	-95.800%
2025-02-19	5.1900	5.1900	5.1900	5.1900	+0.777%	1	206	-95.954%
2025-02-14	5.1500	5.1500	5.1500	5.1500	-9.807%	2	207	-95.922%
2025-02-04	5.4000	5.7100	5.4000	5.7100	+5.741%	2	207	-96.322%
2025-01-30	5.5000	5.5000	5.4000	5.4000	-0.369%	2	208	-96.111%
2025-01-29	5.6300	5.6300	5.4200	5.4200	-0.550%	41	208	-96.125%
2025-01-21	5.4500	5.4500	5.4500	5.4500	-1.625%	1	167	-96.147%
2025-01-17	5.5400	5.5400	5.5400	5.5400	-8.430%	4	167	-96.209%
2025-01-16	6.0500	6.0500	6.0500	6.0500	+0.666%	2	167	-96.529%
2025-01-15	6.1600	6.1600	6.0100	6.0100	+10.275%	3	167	-96.506%
2025-01-14	5.5000	5.5200	5.4500	5.4500	-11.093%	9	166	-96.147%
2025-01-13	6.1300	6.1300	6.1300	6.1300	-16.142%	1	169	-96.574%
2025-01-07	7.3100	7.3100	7.3100	7.3100	+15.300%	2	168	-97.127%
2024-12-26	6.3400	6.3400	6.3400	6.3400	-12.552%	10	166	-96.688%
2024-12-18	7.9700	7.9700	7.2500	7.2500	-10.383%	2	171	-97.103%
2024-12-16	8.0900	8.0900	8.0900	8.0900	-0.123%	7	178	-97.404%
2024-12-11	8.1000	8.1000	8.1000	8.1000	-12.903%	1	178	-97.407%
2024-12-09	9.3000	9.3000	9.3000	9.3000	+6.897%	10	178	-97.742%
2024-12-04	8.7000	8.7000	8.7000	8.7000	0.000%	2	168	-97.586%
2024-12-03	8.7000	8.7000	8.7000	8.7000	-11.675%	4	170	-97.586%
2024-11-27	9.8500	9.8500	9.8500	9.8500	-6.190%	1	175	-97.868%
2024-11-26	10.5000	10.5000	10.5000	10.5000	+20.690%	1	175	-98.000%
2024-11-19	8.7000	8.7000	8.7000	8.7000	+58.182%	2	174	-97.586%
2024-11-18	7.8600	7.8600	5.5000	5.5000	-33.009%	15	173	-96.182%
2024-11-15	8.2100	8.2100	8.2100	8.2100	-17.900%	2	175	-97.442%
2024-11-14	10.0000	10.0000	10.0000	10.0000	-9.091%	15	175	-97.900%
2024-11-11	11.9000	11.9000	11.0000	11.0000	+0.917%	2	160	-98.091%
2024-11-08	9.9800	10.9000	9.9800	10.9000	+24.287%	64	159	-98.073%
2024-11-07	8.7700	8.7700	8.7700	8.7700	-2.556%	10	176	-97.605%
2024-11-01	8.6100	9.0000	8.0200	9.0000	+49.007%	38	176	-97.667%
2024-10-29	6.0400	6.0400	6.0400	6.0400	+0.667%	1	194	-96.523%
2024-10-25	6.0000	6.0000	6.0000	6.0000	+9.489%	2	193	-96.500%
2024-10-23	5.4400	5.4800	5.4400	5.4800	-10.311%	2	192	-96.168%
2024-10-22	6.1100	6.1100	6.1100	6.1100	+2.689%	1	190	-96.563%
2024-10-17	6.3400	6.3400	5.9500	5.9500	-11.458%	41	190	-96.471%
2024-10-16	7.0000	7.0000	6.7200	6.7200	+8.387%	2	156	-96.875%
2024-10-15	6.2000	6.2000	6.2000	6.2000	-8.824%	1	155	-96.613%
2024-10-14	6.5000	6.8000	6.5000	6.8000	+6.250%	4	155	-96.912%
2024-10-10	7.8000	7.8000	6.4000	6.4000	-24.260%	7	151	-96.719%
2024-10-01	8.4500	8.4500	8.4500	8.4500	+10.892%	1	144	-97.515%
2024-09-19	7.6200	7.6200	7.6200	7.6200	+5.833%	143	143	-97.244%
2024-09-16	7.2000	7.2000	7.2000	7.2000	0.000%	35	35	-97.083%