Dark

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

Inactive

May 28, 2026

0.1000+900.000%(+0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	0.1000	0.1000	0.1000	0.1000	+900.000%	5	719	0.000%
2026-05-21	0.0100	0.0100	0.0100	0.0100	0.000%	25	719	+900.000%
2026-05-18	0.0100	0.0100	0.0100	0.0100	-80.000%	7	719	+900.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	-87.500%	1	726	+100.000%
2026-03-27	0.3500	0.4000	0.3500	0.4000	+33.333%	19	727	-75.000%
2026-03-25	0.0500	0.4500	0.0500	0.3000	-37.500%	53	727	-66.667%
2026-03-24	0.3000	0.4800	0.3000	0.4800	-46.667%	19	729	-79.167%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-18.182%	5	730	-88.889%
2026-03-16	1.1000	1.1000	1.1000	1.1000	0.000%	10	735	-90.909%
2026-03-12	1.1500	1.1500	1.1000	1.1000	-21.429%	87	745	-90.909%
2026-03-10	1.4000	1.4000	1.4000	1.4000	-6.667%	5	739	-92.857%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+7.143%	1	739	-93.333%
2026-03-02	1.4000	1.4000	1.4000	1.4000	+2.190%	50	738	-92.857%
2026-02-27	1.2500	1.3700	1.2000	1.3700	-6.164%	8	689	-92.701%
2026-02-25	1.4600	1.4600	1.4600	1.4600	+0.690%	2	684	-93.151%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-14.201%	1	684	-93.103%
2026-02-06	1.7000	1.7000	1.6900	1.6900	-26.522%	10	683	-94.083%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+27.778%	1	673	-95.652%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-2.703%	1	672	-94.444%
2026-01-20	1.8500	1.8500	1.8500	1.8500	-5.128%	20	672	-94.595%
2026-01-16	2.2500	2.2500	1.9500	1.9500	-18.750%	2	650	-94.872%
2026-01-12	1.9500	2.4000	1.9500	2.4000	-31.429%	2	650	-95.833%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+47.679%	2	650	-97.143%
2026-01-08	2.2000	2.3700	2.2000	2.3700	+3.043%	2	648	-95.781%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-9.804%	1	647	-95.652%
2026-01-05	2.5500	2.5500	2.5500	2.5500	+70.000%	3	647	-96.078%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-23.077%	1	644	-93.333%
2025-12-30	1.9500	1.9500	1.9500	1.9500	-36.893%	40	643	-94.872%
2025-12-22	3.0900	3.0900	3.0900	3.0900	+5.102%	1	658	-96.764%
2025-12-19	2.9400	2.9400	2.9400	2.9400	-2.000%	1	657	-96.599%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+8.303%	2	656	-96.667%
2025-11-28	2.7700	2.7700	2.7700	2.7700	+13.525%	1	657	-96.390%
2025-11-25	2.4400	2.4400	2.4400	2.4400	+19.024%	10	657	-95.902%
2025-11-24	2.5200	2.5200	2.0500	2.0500	+46.429%	86	657	-95.122%
2025-11-17	1.4000	1.4000	1.4000	1.4000	-6.667%	7	646	-92.857%
2025-11-11	1.3500	1.5000	1.3500	1.5000	-21.053%	32	639	-93.333%
2025-10-31	1.9000	1.9000	1.9000	1.9000	+54.472%	5	670	-94.737%
2025-10-09	1.2300	1.2300	1.2300	1.2300	+19.417%	1	665	-91.870%
2025-10-02	1.0800	1.0800	1.0300	1.0300	-11.966%	34	665	-90.291%
2025-09-25	1.1700	1.1700	1.1700	1.1700	-13.333%	2	699	-91.453%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+6.299%	2	697	-92.593%
2025-09-12	1.3400	1.3400	1.2700	1.2700	-20.625%	20	695	-92.126%
2025-09-04	1.6000	1.6000	1.6000	1.6000	-8.571%	5	685	-93.750%
2025-08-29	1.7500	1.7500	1.7500	1.7500	-2.778%	3	677	-94.286%
2025-08-12	1.8000	1.8000	1.7900	1.8000	-7.692%	25	677	-94.444%
2025-08-07	2.7000	2.7000	0.9000	1.9500	-44.286%	109	663	-94.872%
2025-08-05	3.5000	3.5000	3.5000	3.5000	+9.375%	1	658	-97.143%
2025-08-01	3.2000	3.2000	3.2000	3.2000	+15.108%	1	658	-96.875%
2025-07-25	2.8000	2.8000	2.7500	2.7800	+18.298%	100	657	-96.403%
2025-07-24	2.3100	2.3500	2.2600	2.3500	+6.335%	55	657	-95.745%
2025-07-23	2.2100	2.2100	2.2100	2.2100	-3.070%	3	707	-95.475%
2025-07-22	2.2800	2.2800	2.2800	2.2800	-2.564%	1	704	-95.614%
2025-07-21	3.0500	3.0500	2.2700	2.3400	+8.837%	79	703	-95.726%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-32.602%	1	778	-95.349%
2025-07-14	3.1000	3.1900	3.1000	3.1900	+2.903%	31	778	-96.865%
2025-07-10	3.1000	3.1000	3.1000	3.1000	+3.333%	2	799	-96.774%
2025-07-07	3.0000	3.0000	3.0000	3.0000	+11.111%	1	801	-96.667%
2025-06-30	2.7000	2.7000	2.7000	2.7000	-13.738%	10	801	-96.296%
2025-06-27	3.1000	3.1300	3.1000	3.1300	+0.968%	8	801	-96.805%
2025-06-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	804	-96.774%
2025-06-23	3.0400	3.0400	3.0000	3.0000	-2.597%	7	803	-96.667%
2025-06-20	3.2500	3.2500	3.0800	3.0800	-12.000%	160	806	-96.753%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	804	-97.143%
2025-06-17	4.1000	4.1000	3.7000	3.7000	-13.349%	7	804	-97.297%
2025-06-16	4.4000	4.4000	4.2700	4.2700	-7.174%	4	801	-97.658%
2025-06-13	4.7000	4.7000	4.6000	4.6000	-8.000%	8	799	-97.826%
2025-06-11	5.0000	5.0000	5.0000	5.0000	+16.279%	2	795	-98.000%
2025-05-28	4.3900	4.3900	4.3000	4.3000	-10.417%	3	795	-97.674%
2025-05-23	4.8000	4.8000	4.8000	4.8000	+18.519%	2	795	-97.917%
2025-05-14	4.1000	4.1000	4.0500	4.0500	-10.398%	9	795	-97.531%
2025-05-13	4.9000	4.9000	4.3000	4.5200	-7.755%	4	789	-97.788%
2025-05-12	4.7000	4.9400	4.7000	4.9000	+4.255%	28	789	-97.959%
2025-05-09	5.0000	5.1500	4.7000	4.7000	-17.544%	62	764	-97.872%
2025-05-08	5.4000	5.7200	4.0000	5.7000	-18.803%	389	734	-98.246%
2025-05-07	6.9700	7.0200	6.9700	7.0200	+1.739%	100	579	-98.575%
2025-05-05	7.0200	7.0200	6.9000	6.9000	+1.471%	25	504	-98.551%
2025-05-01	6.8000	6.8000	6.8000	6.8000	-6.849%	1	502	-98.529%
2025-04-30	7.0400	7.3000	7.0400	7.3000	0.000%	9	501	-98.630%
2025-04-29	7.2100	7.4100	7.1900	7.3000	-6.170%	116	497	-98.630%
2025-04-28	6.0000	7.7800	6.0000	7.7800	+40.180%	2	440	-98.715%
2025-04-22	5.5500	5.5500	5.5500	5.5500	+20.652%	10	440	-98.198%
2025-04-21	5.6000	5.6000	4.6000	4.6000	-17.266%	17	430	-97.826%
2025-04-17	5.5600	5.5600	5.5600	5.5600	+26.364%	1	414	-98.201%
2025-04-11	4.4000	4.4000	4.4000	4.4000	+4.762%	6	414	-97.727%
2025-04-10	4.1500	4.2000	4.1500	4.2000	+5.000%	12	417	-97.619%
2025-04-08	4.4000	4.4000	4.0000	4.0000	+14.286%	3	406	-97.500%
2025-04-04	3.7400	3.7400	3.5000	3.5000	-22.222%	14	404	-97.143%
2025-04-02	4.5000	4.5000	4.5000	4.5000	+7.656%	5	401	-97.778%
2025-03-31	4.1800	4.1800	4.1800	4.1800	-8.734%	1	401	-97.608%
2025-03-28	4.5800	4.5800	4.5800	4.5800	+1.778%	2	400	-97.817%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+4.651%	2	399	-97.778%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-4.444%	100	399	-97.674%
2025-03-21	4.5000	4.5000	4.5000	4.5000	-4.863%	20	399	-97.778%
2025-03-20	4.7300	4.7300	4.7300	4.7300	-4.444%	2	406	-97.886%
2025-03-19	4.9500	4.9500	4.9500	4.9500	+29.921%	1	406	-97.980%
2025-03-14	3.7100	3.8100	3.6900	3.8100	+15.106%	6	405	-97.375%
2025-03-11	3.3100	3.3100	3.3100	3.3100	+14.138%	170	403	-96.979%
2025-03-07	2.9000	2.9000	2.9000	2.9000	-12.121%	2	233	-96.552%
2025-03-06	3.3000	3.3200	3.3000	3.3000	-5.714%	92	166	-96.970%
2025-03-05	3.7300	3.7300	3.5000	3.5000	+66.667%	4	166	-97.143%
2025-03-04	2.2500	2.2500	2.1000	2.1000	-25.532%	21	166	-95.238%
2025-02-14	2.8200	2.8200	2.8200	2.8200	-1.053%	2	186	-96.454%
2025-02-12	2.8100	2.8500	2.8100	2.8500	-11.765%	11	186	-96.491%
2025-01-28	3.2300	3.2300	3.2300	3.2300	-1.223%	1	187	-96.904%
2025-01-21	3.2700	3.2700	3.2700	3.2700	-15.065%	1	186	-96.942%
2024-12-31	3.8500	3.8500	3.8500	3.8500	-3.750%	45	186	-97.403%
2024-12-30	4.0000	4.0000	4.0000	4.0000	-20.000%	36	186	-97.500%
2024-12-18	5.0000	5.0000	5.0000	5.0000	-18.699%	10	186	-98.000%
2024-12-05	6.1500	6.1500	6.1500	6.1500	-5.530%	32	176	-98.374%
2024-12-03	6.5600	6.5600	6.5100	6.5100	+27.647%	3	144	-98.464%
2024-12-02	5.1000	5.1000	5.1000	5.1000	-25.000%	1	141	-98.039%
2024-11-29	6.8000	6.8000	6.8000	6.8000	-3.546%	72	142	-98.529%
2024-11-22	7.0500	7.0500	7.0500	7.0500	+28.650%	26	106	-98.582%
2024-11-15	4.7500	5.5000	4.7500	5.4800	-28.366%	136	93	-98.175%
2024-11-13	7.4000	8.6500	7.4000	7.6500	+2.000%	52	161	-98.693%
2024-11-12	7.5000	7.5000	7.5000	7.5000	-1.961%	3	111	-98.667%
2024-11-11	8.0000	10.5000	7.6500	7.6500	-11.561%	8	108	-98.693%
2024-11-08	8.7000	8.7900	7.8000	8.6500	+45.378%	32	107	-98.844%
2024-11-01	5.7500	5.9500	5.7500	5.9500	+2.586%	40	91	-98.319%
2024-10-07	5.8500	6.0000	5.8000	5.8000	-7.200%	37	71	-98.276%
2024-09-25	6.2500	6.2500	6.2000	6.2500	+5.932%	20	34	-98.400%
2024-09-20	5.9000	5.9000	5.9000	5.9000	+11.321%	20	14	-98.305%
2024-09-17	5.3000	5.3000	5.3000	5.3000	0.000%	4	4	-98.113%