Dark

ADMA20270115C22
ADMA Jan 15 2027 22.00 Call (ADMA270115C00022000)
option OPRA

EOD

Jul 27, 2026

0.0500-44.444%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	-44.444%	1	555	0.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+50.000%	8	555	-44.444%
2026-05-19	0.0600	0.0600	0.0600	0.0600	-45.455%	5	555	-16.667%
2026-05-18	0.0500	0.1100	0.0500	0.1100	-79.630%	18	551	-54.545%
2026-04-27	0.6000	0.6000	0.5400	0.5400	-10.000%	6	551	-90.741%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+33.333%	1	545	-91.667%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-18.182%	10	545	-88.889%
2026-03-27	0.5500	0.5500	0.5500	0.5500	+103.704%	1	555	-90.909%
2026-03-26	0.2000	0.2700	0.2000	0.2700	-10.000%	28	554	-81.481%
2026-03-25	0.7700	0.7700	0.3000	0.3000	-68.421%	27	554	-83.333%
2026-03-24	1.2000	1.4200	0.9500	0.9500	-5.000%	10	551	-94.737%
2026-03-23	1.1800	1.1800	1.0000	1.0000	-16.667%	31	551	-95.000%
2026-03-19	1.2000	1.3000	1.2000	1.2000	-24.528%	4	521	-95.833%
2026-03-18	1.6000	1.6000	1.5900	1.5900	-0.625%	3	521	-96.855%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-6.433%	10	518	-96.875%
2026-03-16	1.5000	1.7100	1.5000	1.7100	+17.931%	11	512	-97.076%
2026-03-13	1.4500	1.4500	1.4500	1.4500	-34.978%	20	508	-96.552%
2026-02-23	2.3200	2.5000	2.1900	2.2300	+9.852%	9	508	-97.758%
2026-02-19	2.0000	2.1700	2.0000	2.0300	+103.000%	200	508	-97.537%
2026-02-11	1.0000	1.0000	1.0000	1.0000	-57.627%	1	384	-95.000%
2026-01-29	2.3600	2.3600	2.3600	2.3600	+2.609%	1	384	-97.881%
2026-01-26	2.3000	2.3000	2.3000	2.3000	-20.690%	2	384	-97.826%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-9.375%	1	383	-98.276%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-25.581%	1	382	-98.438%
2026-01-12	2.7200	4.3000	2.7200	4.3000	+30.303%	2	382	-98.837%
2026-01-08	3.3000	3.3000	3.3000	3.3000	+2.804%	1	380	-98.485%
2026-01-06	3.2100	3.2100	3.2100	3.2100	-8.286%	2	379	-98.442%
2026-01-02	3.5000	3.5000	3.5000	3.5000	-12.281%	1	379	-98.571%
2025-12-22	3.9900	3.9900	3.9900	3.9900	-3.855%	1	379	-98.747%
2025-12-19	4.1500	4.1500	4.1500	4.1500	+15.278%	1	378	-98.795%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-18.367%	1	378	-98.611%
2025-12-10	4.4100	4.4100	4.4100	4.4100	+4.502%	26	379	-98.866%
2025-12-05	4.2200	4.2200	4.2200	4.2200	+0.476%	1	353	-98.815%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+21.037%	3	354	-98.810%
2025-11-24	3.3800	3.4900	3.3800	3.4700	+15.667%	4	356	-98.559%
2025-11-11	1.9000	3.0000	1.9000	3.0000	+100.000%	2	356	-98.333%
2025-10-02	1.5700	1.6100	1.4500	1.5000	-14.286%	85	354	-96.667%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-5.405%	1	378	-97.143%
2025-09-17	1.8500	1.8500	1.8500	1.8500	-6.091%	1	378	-97.297%
2025-09-15	1.9700	1.9700	1.9700	1.9700	+3.684%	1	378	-97.462%
2025-09-10	1.9000	1.9000	1.9000	1.9000	0.000%	1	378	-97.368%
2025-09-09	1.9000	1.9000	1.9000	1.9000	-13.636%	3	378	-97.368%
2025-09-04	2.2500	2.2500	2.2000	2.2000	-6.383%	13	375	-97.727%
2025-08-26	2.3500	2.3500	2.3500	2.3500	-26.563%	1	362	-97.872%
2025-08-18	3.2000	3.2000	3.2000	3.2000	+30.081%	1	362	-98.438%
2025-08-12	2.5000	2.5000	2.4600	2.4600	-3.529%	70	361	-97.967%
2025-08-11	2.5000	2.5500	2.5000	2.5500	-47.959%	2	292	-98.039%
2025-08-04	4.9000	4.9000	4.9000	4.9000	+21.588%	1	292	-98.980%
2025-07-31	4.0300	4.0300	4.0300	4.0300	+4.675%	1	291	-98.759%
2025-07-30	3.8500	3.8500	3.8500	3.8500	+5.191%	1	292	-98.701%
2025-07-29	3.6600	3.6600	3.6600	3.6600	-3.684%	1	291	-98.634%
2025-07-25	3.8000	3.8000	3.8000	3.8000	+28.814%	1	290	-98.684%
2025-07-18	3.1000	3.1000	2.9500	2.9500	-18.056%	5	290	-98.305%
2025-07-16	3.6000	3.6000	3.6000	3.6000	-7.692%	1	285	-98.611%
2025-07-08	3.9000	3.9000	3.9000	3.9000	-2.500%	6	284	-98.718%
2025-07-07	4.0000	4.0000	4.0000	4.0000	-4.762%	2	281	-98.750%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+7.692%	2	280	-98.810%
2025-06-23	3.7800	3.9500	3.7800	3.9000	-2.500%	26	280	-98.718%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-6.977%	2	303	-98.750%
2025-06-18	4.4000	4.4000	4.3000	4.3000	-4.444%	6	298	-98.837%
2025-06-17	5.2500	5.2500	4.5000	4.5000	-15.094%	11	298	-98.889%
2025-06-16	5.3000	5.3000	5.3000	5.3000	-13.115%	1	295	-99.057%
2025-06-12	6.2000	6.2000	6.1000	6.1000	+10.507%	336	294	-99.180%
2025-06-06	5.5200	5.5200	5.5200	5.5200	-8.153%	2	580	-99.094%
2025-05-30	6.0100	6.0100	6.0100	6.0100	+22.653%	4	579	-99.168%
2025-05-14	5.4400	5.4400	4.9000	4.9000	-8.411%	24	577	-98.980%
2025-05-13	5.3500	5.3500	5.3500	5.3500	-12.295%	4	589	-99.065%
2025-05-12	6.1000	6.1000	6.1000	6.1000	+6.087%	1	589	-99.180%
2025-05-09	6.0000	6.0000	5.7500	5.7500	-14.179%	62	589	-99.130%
2025-05-08	5.5000	6.7000	5.1000	6.7000	-15.190%	261	575	-99.254%
2025-05-07	7.9000	7.9000	7.9000	7.9000	-13.187%	3	315	-99.367%
2025-04-30	9.1000	9.1000	9.1000	9.1000	+8.333%	2	315	-99.451%
2025-04-29	8.1000	8.5000	8.1000	8.4000	+24.444%	115	315	-99.405%
2025-04-25	6.9400	6.9600	6.7500	6.7500	-4.661%	250	316	-99.259%
2025-04-24	7.1600	7.1600	7.0800	7.0800	-3.014%	8	291	-99.294%
2025-04-23	7.3000	7.3000	7.2300	7.3000	+5.797%	58	292	-99.315%
2025-04-16	6.9000	6.9000	6.9000	6.9000	+3.759%	149	237	-99.275%
2025-04-15	6.6500	6.6500	6.6500	6.6500	+7.258%	20	88	-99.248%
2025-04-14	6.2000	6.2000	6.2000	6.2000	+32.196%	1	69	-99.194%
2025-03-31	4.9000	4.9000	4.6900	4.6900	-19.138%	5	68	-98.934%
2025-03-28	5.8000	5.8000	5.8000	5.8000	+4.505%	2	63	-99.138%
2025-03-27	5.5500	5.5500	5.5500	5.5500	+63.235%	1	64	-99.099%
2025-02-26	3.4200	3.4200	3.4000	3.4000	-18.072%	2	63	-98.529%
2025-02-05	4.1500	4.1500	4.1500	4.1500	+1.220%	1	63	-98.795%
2025-02-04	3.9000	4.1000	3.9000	4.1000	+2.500%	5	62	-98.780%
2025-01-21	4.0000	4.0000	4.0000	4.0000	-2.439%	1	66	-98.750%
2025-01-14	3.9700	4.2000	3.9700	4.1000	-14.583%	3	66	-98.780%
2025-01-02	4.8000	4.8000	4.8000	4.8000	+6.667%	1	66	-98.958%
2024-12-31	4.5000	4.5000	4.5000	4.5000	-23.729%	2	68	-98.889%
2024-12-05	5.9000	5.9000	5.9000	5.9000	+1.724%	34	68	-99.153%
2024-12-02	5.8000	5.8000	5.8000	5.8000	-17.730%	1	102	-99.138%
2024-11-29	7.3200	7.3200	7.0500	7.0500	-11.654%	70	102	-99.291%
2024-11-22	6.6500	7.9800	6.6500	7.9800	+5.000%	130	68	-99.373%
2024-11-20	7.5000	7.6000	7.5000	7.6000	+10.145%	7	123	-99.342%
2024-11-19	6.8000	7.0000	6.8000	6.9000	+12.378%	31	116	-99.275%
2024-11-18	6.1400	6.1400	6.1400	6.1400	-4.806%	1	86	-99.186%
2024-11-15	5.9500	6.9000	5.9500	6.4500	-22.289%	112	86	-99.225%
2024-11-14	8.3000	8.3000	8.3000	8.3000	-17.000%	2	83	-99.398%
2024-11-11	10.0000	10.0000	10.0000	10.0000	+37.931%	1	83	-99.500%
2024-11-04	7.7000	7.7000	7.2500	7.2500	+7.407%	18	83	-99.310%
2024-11-01	7.6400	7.6400	6.7500	6.7500	+36.364%	32	65	-99.259%
2024-10-17	4.9500	4.9500	4.9500	4.9500	+1.020%	40	49	-98.990%
2024-10-11	4.9000	4.9000	4.9000	4.9000	+2.083%	8	49	-98.980%
2024-10-10	5.0000	5.0000	4.5000	4.8000	-36.000%	4	53	-98.958%
2024-10-09	7.2700	7.5000	7.2700	7.5000	+20.968%	41	52	-99.333%
2024-10-02	6.2000	6.2000	6.2000	6.2000	-4.615%	2	11	-99.194%
2024-09-30	6.5000	6.5000	6.5000	6.5000	+82.584%	5	9	-99.231%
2024-09-24	3.5600	3.5600	3.5600	3.5600	-31.801%	1	4	-98.596%
2024-09-19	5.2200	5.2200	5.2200	5.2200	-10.000%	1	3	-99.042%
2024-09-17	5.8000	5.8000	5.8000	5.8000	0.000%	3	3	-99.138%