Dark

ADP20260821C220
ADP Aug 21 2026 220.00 Call (ADP260821C00220000)
option OPRA

EOD

Jul 24, 2026

30.90+27.686%(+6.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	30.9000	30.9000	30.9000	30.9000	+27.686%	1	184	0.000%
2026-07-23	24.5600	24.5600	24.2000	24.2000	-32.137%	4	185	+27.686%
2026-07-17	42.5000	42.5200	35.6600	35.6600	-10.154%	19	186	-13.348%
2026-07-16	37.9400	39.6900	37.7500	39.6900	+35.092%	10	174	-22.147%
2026-07-15	29.3800	29.3800	29.3800	29.3800	-0.034%	1	176	+5.174%
2026-07-14	29.3900	29.3900	29.3900	29.3900	-1.541%	1	176	+5.138%
2026-07-13	29.8500	29.8500	29.8500	29.8500	+23.602%	4	177	+3.518%
2026-07-09	24.1500	24.1500	24.1500	24.1500	-5.811%	1	177	+27.950%
2026-07-08	25.6400	25.6400	25.6400	25.6400	-15.934%	1	178	+20.515%
2026-07-07	30.4000	30.5000	30.4000	30.5000	+13.806%	2	178	+1.311%
2026-07-02	24.3800	26.8000	24.3800	26.8000	+43.316%	7	181	+15.299%
2026-07-01	18.7000	18.7000	18.7000	18.7000	+44.179%	2	181	+65.241%
2026-06-30	14.0500	14.0500	12.9500	12.9700	-10.552%	18	183	+138.242%
2026-06-29	15.2000	15.2000	14.5000	14.5000	+13.281%	4	189	+113.103%
2026-06-26	11.7100	12.8000	11.7100	12.8000	-5.185%	6	190	+141.406%
2026-06-25	13.1000	13.5000	13.1000	13.5000	+9.756%	21	191	+128.889%
2026-06-24	12.8000	12.8000	12.3000	12.3000	+8.850%	10	177	+151.220%
2026-06-23	11.3000	11.3000	11.3000	11.3000	+25.556%	10	177	+173.451%
2026-06-22	9.9000	10.0000	9.0000	9.0000	-25.620%	18	169	+243.333%
2026-06-18	11.1000	12.1000	10.9000	12.1000	-14.789%	18	154	+155.372%
2026-06-17	13.5500	14.2000	13.5000	14.2000	-10.410%	13	154	+117.606%
2026-06-15	15.8500	15.8500	15.8500	15.8500	-9.065%	11	154	+94.953%
2026-06-12	17.4300	17.4300	17.4300	17.4300	-2.571%	2	165	+77.281%
2026-06-11	17.8900	17.8900	17.8900	17.8900	-4.840%	1	165	+72.722%
2026-06-09	18.8400	18.8400	18.8000	18.8000	-7.888%	5	166	+64.362%
2026-06-05	20.4100	20.4100	20.4100	20.4100	+3.604%	18	161	+51.396%
2026-06-04	22.0300	22.0300	19.7000	19.7000	+12.571%	2	170	+56.853%
2026-06-03	18.0000	18.0000	16.6400	17.5000	-17.994%	8	171	+76.571%
2026-06-01	16.8000	21.3400	16.8000	21.3400	+66.070%	3	173	+44.799%
2026-05-28	12.8500	12.8500	12.8500	12.8500	+4.472%	1	174	+140.467%
2026-05-27	12.3400	12.3400	12.3000	12.3000	-5.385%	5	174	+151.220%
2026-05-26	14.7000	14.7000	13.0000	13.0000	-22.894%	7	172	+137.692%
2026-05-22	17.1000	17.1000	16.8600	16.8600	+19.829%	2	173	+83.274%
2026-05-21	13.4400	14.0700	13.4400	14.0700	+2.701%	9	173	+119.616%
2026-05-20	13.7400	13.7400	13.7000	13.7000	-2.837%	8	173	+125.547%
2026-05-19	14.1000	14.1000	14.1000	14.1000	-4.922%	2	170	+119.149%
2026-05-18	13.2000	14.8300	13.2000	14.8300	+38.598%	13	170	+108.361%
2026-05-15	11.2000	11.2000	10.7000	10.7000	+12.042%	3	170	+188.785%
2026-05-14	9.6000	9.6000	9.5500	9.5500	+8.894%	11	167	+223.560%
2026-05-13	9.9800	9.9800	8.1000	8.7700	-22.389%	31	118	+252.338%
2026-05-12	10.7500	11.3000	10.5500	11.3000	+17.708%	13	118	+173.451%
2026-05-11	9.8800	9.8800	9.6000	9.6000	-0.312%	6	118	+221.875%
2026-05-07	9.8000	10.4000	9.6300	9.6300	+21.899%	4	120	+220.872%
2026-05-06	8.3000	8.3000	7.9000	7.9000	-9.195%	4	119	+291.139%
2026-05-05	9.0800	9.0800	8.7000	8.7000	-16.346%	8	117	+255.172%
2026-05-04	11.7500	11.7500	10.4000	10.4000	-4.587%	4	114	+197.115%
2026-05-01	10.4000	10.9000	10.4000	10.9000	-4.969%	4	116	+183.486%
2026-04-30	11.4500	11.9000	11.0000	11.4700	+1.504%	15	116	+169.398%
2026-04-29	9.5000	11.3000	9.5000	11.3000	+41.250%	46	112	+173.451%
2026-04-22	8.2000	8.2000	8.0000	8.0000	-3.614%	3	133	+286.250%
2026-04-21	8.4000	8.4000	8.2000	8.3000	+3.106%	5	131	+272.289%
2026-04-20	8.0500	8.0500	8.0500	8.0500	+18.382%	1	131	+283.851%
2026-04-17	7.3200	7.3200	6.8000	6.8000	+10.211%	5	131	+354.412%
2026-04-15	6.3000	6.3000	6.1700	6.1700	+8.246%	2	127	+400.810%
2026-04-13	4.9700	5.7000	4.9700	5.7000	+25.275%	4	125	+442.105%
2026-04-10	4.5600	4.5600	4.5500	4.5500	-28.906%	8	123	+579.121%
2026-04-09	6.6000	6.6000	6.4000	6.4000	-20.000%	6	131	+382.813%
2026-04-08	9.6000	9.6000	8.0000	8.0000	-24.528%	18	136	+286.250%
2026-04-06	10.6000	10.6000	10.6000	10.6000	+1.145%	1	119	+191.509%
2026-03-31	10.4800	10.4800	10.4800	10.4800	-9.655%	1	118	+194.847%
2026-03-30	11.0000	11.9000	11.0000	11.6000	+11.538%	16	119	+166.379%
2026-03-27	9.6000	10.4000	9.6000	10.4000	-7.143%	16	105	+197.115%
2026-03-26	10.9000	11.6000	10.9000	11.2000	0.000%	7	92	+175.893%
2026-03-24	10.9400	11.2000	10.9400	11.2000	-18.841%	2	87	+175.893%
2026-03-23	13.8000	13.8000	13.8000	13.8000	+1.471%	8	89	+123.913%
2026-03-18	13.8000	13.8000	12.8000	13.6000	-8.725%	35	85	+127.206%
2026-03-17	14.9000	14.9000	14.9000	14.9000	+4.196%	1	65	+107.383%
2026-03-16	14.1000	14.3000	14.1000	14.3000	-27.041%	13	64	+116.084%
2026-03-09	19.6000	19.6000	19.6000	19.6000	+22.500%	1	51	+57.653%
2026-03-04	16.0000	16.0000	16.0000	16.0000	-3.614%	19	50	+93.125%
2026-03-03	16.2000	16.6000	16.2000	16.6000	-8.033%	21	69	+86.145%
2026-02-26	18.3000	18.3000	18.0500	18.0500	+15.928%	2	50	+71.191%
2026-02-25	15.5700	15.5700	15.5700	15.5700	+29.212%	1	48	+98.459%
2026-02-23	12.2000	12.2000	12.0500	12.0500	-20.040%	11	48	+156.432%
2026-02-20	14.8000	15.0700	14.8000	15.0700	-6.398%	3	38	+105.043%
2026-02-19	16.3000	16.3000	16.1000	16.1000	+16.667%	6	37	+91.925%
2026-02-12	14.8000	14.9000	13.6900	13.8000	-22.034%	52	35	+123.913%
2026-02-11	17.7000	17.7000	17.7000	17.7000	-36.718%	1	16	+74.576%
2026-02-05	27.9700	27.9700	27.9700	27.9700	-5.186%	1	16	+10.476%
2026-02-03	29.5000	29.5000	29.5000	29.5000	0.000%	15	15	+4.746%