Dark

ADMA20270115C25
ADMA Jan 15 2027 25.00 Call (ADMA270115C00025000)
option OPRA

Inactive

Aug 26, 2026

0.0500-50.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0500	0.0500	0.0500	0.0500	-50.000%	3	719	0.000%
2026-05-28	0.1000	0.1000	0.1000	0.1000	+900.000%	5	719	-50.000%
2026-05-21	0.0100	0.0100	0.0100	0.0100	0.000%	25	719	+400.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	-80.000%	7	719	+400.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	-87.500%	1	726	0.000%
2026-03-27	0.3500	0.4000	0.3500	0.4000	+33.333%	19	727	-87.500%
2026-03-25	0.0500	0.4500	0.0500	0.3000	-37.500%	53	727	-83.333%
2026-03-24	0.3000	0.4800	0.3000	0.4800	-46.667%	19	729	-89.583%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-18.182%	5	730	-94.444%
2026-03-16	1.1000	1.1000	1.1000	1.1000	0.000%	10	735	-95.455%
2026-03-12	1.1500	1.1500	1.1000	1.1000	-21.429%	87	745	-95.455%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-6.667%	5	739	-96.429%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+7.143%	1	739	-96.667%
2026-03-02	1.4000	1.4000	1.4000	1.4000	+2.190%	50	738	-96.429%
2026-02-27	1.2500	1.3700	1.2000	1.3700	-6.164%	8	689	-96.350%
2026-02-25	1.4600	1.4600	1.4600	1.4600	+0.690%	2	684	-96.575%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-14.201%	1	684	-96.552%
2026-02-06	1.7000	1.7000	1.6900	1.6900	-26.522%	10	683	-97.041%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+27.778%	1	673	-97.826%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-2.703%	1	672	-97.222%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-5.128%	20	672	-97.297%
2026-01-16	2.2500	2.2500	1.9500	1.9500	-18.750%	2	650	-97.436%
2026-01-12	1.9500	2.4000	1.9500	2.4000	-31.429%	2	650	-97.917%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+47.679%	2	650	-98.571%
2026-01-08	2.2000	2.3700	2.2000	2.3700	+3.043%	2	648	-97.890%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-9.804%	1	647	-97.826%
2026-01-05	2.5500	2.5500	2.5500	2.5500	+70.000%	3	647	-98.039%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-23.077%	1	644	-96.667%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-36.893%	40	643	-97.436%
2025-12-22	3.0900	3.0900	3.0900	3.0900	+5.102%	1	658	-98.382%
2025-12-19	2.9400	2.9400	2.9400	2.9400	-2.000%	1	657	-98.299%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+8.303%	2	656	-98.333%
2025-11-28	2.7700	2.7700	2.7700	2.7700	+13.525%	1	657	-98.195%
2025-11-25	2.4400	2.4400	2.4400	2.4400	+19.024%	10	657	-97.951%
2025-11-24	2.5200	2.5200	2.0500	2.0500	+46.429%	86	657	-97.561%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-6.667%	7	646	-96.429%
2025-11-11	1.3500	1.5000	1.3500	1.5000	-21.053%	32	639	-96.667%
2025-10-31	1.9000	1.9000	1.9000	1.9000	+54.472%	5	670	-97.368%
2025-10-09	1.2300	1.2300	1.2300	1.2300	+19.417%	1	665	-95.935%
2025-10-02	1.0800	1.0800	1.0300	1.0300	-11.966%	34	665	-95.146%
2025-09-25	1.1700	1.1700	1.1700	1.1700	-13.333%	2	699	-95.726%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+6.299%	2	697	-96.296%
2025-09-12	1.3400	1.3400	1.2700	1.2700	-20.625%	20	695	-96.063%
2025-09-04	1.6000	1.6000	1.6000	1.6000	-8.571%	5	685	-96.875%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-2.778%	3	677	-97.143%
2025-08-12	1.8000	1.8000	1.7900	1.8000	-7.692%	25	677	-97.222%
2025-08-07	2.7000	2.7000	0.9000	1.9500	-44.286%	109	663	-97.436%
2025-08-05	3.5000	3.5000	3.5000	3.5000	+9.375%	1	658	-98.571%
2025-08-01	3.2000	3.2000	3.2000	3.2000	+15.108%	1	658	-98.438%
2025-07-25	2.8000	2.8000	2.7500	2.7800	+18.298%	100	657	-98.201%
2025-07-24	2.3100	2.3500	2.2600	2.3500	+6.335%	55	657	-97.872%
2025-07-23	2.2100	2.2100	2.2100	2.2100	-3.070%	3	707	-97.738%
2025-07-22	2.2800	2.2800	2.2800	2.2800	-2.564%	1	704	-97.807%
2025-07-21	3.0500	3.0500	2.2700	2.3400	+8.837%	79	703	-97.863%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-32.602%	1	778	-97.674%
2025-07-14	3.1000	3.1900	3.1000	3.1900	+2.903%	31	778	-98.433%
2025-07-10	3.1000	3.1000	3.1000	3.1000	+3.333%	2	799	-98.387%
2025-07-07	3.0000	3.0000	3.0000	3.0000	+11.111%	1	801	-98.333%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-13.738%	10	801	-98.148%
2025-06-27	3.1000	3.1300	3.1000	3.1300	+0.968%	8	801	-98.403%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	804	-98.387%
2025-06-23	3.0400	3.0400	3.0000	3.0000	-2.597%	7	803	-98.333%
2025-06-20	3.2500	3.2500	3.0800	3.0800	-12.000%	160	806	-98.377%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	804	-98.571%
2025-06-17	4.1000	4.1000	3.7000	3.7000	-13.349%	7	804	-98.649%
2025-06-16	4.4000	4.4000	4.2700	4.2700	-7.174%	4	801	-98.829%
2025-06-13	4.7000	4.7000	4.6000	4.6000	-8.000%	8	799	-98.913%
2025-06-11	5.0000	5.0000	5.0000	5.0000	+16.279%	2	795	-99.000%
2025-05-28	4.3900	4.3900	4.3000	4.3000	-10.417%	3	795	-98.837%
2025-05-23	4.8000	4.8000	4.8000	4.8000	+18.519%	2	795	-98.958%
2025-05-14	4.1000	4.1000	4.0500	4.0500	-10.398%	9	795	-98.765%
2025-05-13	4.9000	4.9000	4.3000	4.5200	-7.755%	4	789	-98.894%
2025-05-12	4.7000	4.9400	4.7000	4.9000	+4.255%	28	789	-98.980%
2025-05-09	5.0000	5.1500	4.7000	4.7000	-17.544%	62	764	-98.936%
2025-05-08	5.4000	5.7200	4.0000	5.7000	-18.803%	389	734	-99.123%
2025-05-07	6.9700	7.0200	6.9700	7.0200	+1.739%	100	579	-99.288%
2025-05-05	7.0200	7.0200	6.9000	6.9000	+1.471%	25	504	-99.275%
2025-05-01	6.8000	6.8000	6.8000	6.8000	-6.849%	1	502	-99.265%
2025-04-30	7.0400	7.3000	7.0400	7.3000	0.000%	9	501	-99.315%
2025-04-29	7.2100	7.4100	7.1900	7.3000	-6.170%	116	497	-99.315%
2025-04-28	6.0000	7.7800	6.0000	7.7800	+40.180%	2	440	-99.357%
2025-04-22	5.5500	5.5500	5.5500	5.5500	+20.652%	10	440	-99.099%
2025-04-21	5.6000	5.6000	4.6000	4.6000	-17.266%	17	430	-98.913%
2025-04-17	5.5600	5.5600	5.5600	5.5600	+26.364%	1	414	-99.101%
2025-04-11	4.4000	4.4000	4.4000	4.4000	+4.762%	6	414	-98.864%
2025-04-10	4.1500	4.2000	4.1500	4.2000	+5.000%	12	417	-98.810%
2025-04-08	4.4000	4.4000	4.0000	4.0000	+14.286%	3	406	-98.750%
2025-04-04	3.7400	3.7400	3.5000	3.5000	-22.222%	14	404	-98.571%
2025-04-02	4.5000	4.5000	4.5000	4.5000	+7.656%	5	401	-98.889%
2025-03-31	4.1800	4.1800	4.1800	4.1800	-8.734%	1	401	-98.804%
2025-03-28	4.5800	4.5800	4.5800	4.5800	+1.778%	2	400	-98.908%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+4.651%	2	399	-98.889%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-4.444%	100	399	-98.837%
2025-03-21	4.5000	4.5000	4.5000	4.5000	-4.863%	20	399	-98.889%
2025-03-20	4.7300	4.7300	4.7300	4.7300	-4.444%	2	406	-98.943%
2025-03-19	4.9500	4.9500	4.9500	4.9500	+29.921%	1	406	-98.990%
2025-03-14	3.7100	3.8100	3.6900	3.8100	+15.106%	6	405	-98.688%
2025-03-11	3.3100	3.3100	3.3100	3.3100	+14.138%	170	403	-98.489%
2025-03-07	2.9000	2.9000	2.9000	2.9000	-12.121%	2	233	-98.276%
2025-03-06	3.3000	3.3200	3.3000	3.3000	-5.714%	92	166	-98.485%
2025-03-05	3.7300	3.7300	3.5000	3.5000	+66.667%	4	166	-98.571%
2025-03-04	2.2500	2.2500	2.1000	2.1000	-25.532%	21	166	-97.619%
2025-02-14	2.8200	2.8200	2.8200	2.8200	-1.053%	2	186	-98.227%
2025-02-12	2.8100	2.8500	2.8100	2.8500	-11.765%	11	186	-98.246%
2025-01-28	3.2300	3.2300	3.2300	3.2300	-1.223%	1	187	-98.452%
2025-01-21	3.2700	3.2700	3.2700	3.2700	-15.065%	1	186	-98.471%
2024-12-31	3.8500	3.8500	3.8500	3.8500	-3.750%	45	186	-98.701%
2024-12-30	4.0000	4.0000	4.0000	4.0000	-20.000%	36	186	-98.750%
2024-12-18	5.0000	5.0000	5.0000	5.0000	-18.699%	10	186	-99.000%
2024-12-05	6.1500	6.1500	6.1500	6.1500	-5.530%	32	176	-99.187%
2024-12-03	6.5600	6.5600	6.5100	6.5100	+27.647%	3	144	-99.232%
2024-12-02	5.1000	5.1000	5.1000	5.1000	-25.000%	1	141	-99.020%
2024-11-29	6.8000	6.8000	6.8000	6.8000	-3.546%	72	142	-99.265%
2024-11-22	7.0500	7.0500	7.0500	7.0500	+28.650%	26	106	-99.291%
2024-11-15	4.7500	5.5000	4.7500	5.4800	-28.366%	136	93	-99.088%
2024-11-13	7.4000	8.6500	7.4000	7.6500	+2.000%	52	161	-99.346%
2024-11-12	7.5000	7.5000	7.5000	7.5000	-1.961%	3	111	-99.333%
2024-11-11	8.0000	10.5000	7.6500	7.6500	-11.561%	8	108	-99.346%
2024-11-08	8.7000	8.7900	7.8000	8.6500	+45.378%	32	107	-99.422%
2024-11-01	5.7500	5.9500	5.7500	5.9500	+2.586%	40	91	-99.160%
2024-10-07	5.8500	6.0000	5.8000	5.8000	-7.200%	37	71	-99.138%
2024-09-25	6.2500	6.2500	6.2000	6.2500	+5.932%	20	34	-99.200%
2024-09-20	5.9000	5.9000	5.9000	5.9000	+11.321%	20	14	-99.153%
2024-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	4	4	-99.057%