Dark

ADP20260821C230
ADP Aug 21 2026 230.00 Call (ADP260821C00230000)
option OPRA

EOD

Jul 24, 2026

22.60+31.090%(+5.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	22.7600	22.7600	22.5000	22.6000	+31.090%	8	265	0.000%
2026-07-23	17.2400	17.2400	17.2400	17.2400	-7.560%	1	267	+31.090%
2026-07-22	19.3600	19.3600	18.6500	18.6500	-21.142%	2	266	+21.180%
2026-07-21	23.6500	23.6500	23.6500	23.6500	-13.686%	1	264	-4.440%
2026-07-20	26.9400	27.4000	26.9400	27.4000	+4.981%	90	264	-17.518%
2026-07-17	28.0500	28.0500	26.1000	26.1000	-9.217%	29	279	-13.410%
2026-07-16	28.1900	28.7500	28.1900	28.7500	+15.694%	4	280	-21.391%
2026-07-15	24.8500	24.8500	24.8500	24.8500	+13.991%	10	284	-9.054%
2026-07-14	20.9000	21.8000	20.8500	21.8000	-12.800%	5	285	+3.670%
2026-07-13	21.5000	25.0000	21.4500	25.0000	+34.626%	61	289	-9.600%
2026-07-10	18.5700	18.5700	18.5700	18.5700	+16.573%	10	270	+21.702%
2026-07-09	15.2500	15.9300	14.5100	15.9300	-13.659%	3	270	+41.871%
2026-07-08	18.2800	19.0000	18.2800	18.4500	-18.722%	14	270	+22.493%
2026-07-07	20.5000	22.8000	20.5000	22.7000	+26.462%	19	268	-0.441%
2026-07-06	16.8000	17.9500	16.7600	17.9500	-6.947%	3	278	+25.905%
2026-07-02	14.3400	19.2900	14.3400	19.2900	+29.463%	36	284	+17.159%
2026-07-01	12.9000	15.3000	12.9000	14.9000	+75.294%	13	284	+51.678%
2026-06-30	7.7000	8.8000	7.7000	8.5000	-6.593%	8	289	+165.882%
2026-06-29	9.1000	9.1000	9.1000	9.1000	+16.667%	5	286	+148.352%
2026-06-26	7.8000	7.8000	7.8000	7.8000	-10.345%	2	286	+189.744%
2026-06-25	9.0000	9.0000	8.7000	8.7000	+7.407%	3	287	+159.770%
2026-06-24	8.1000	8.1000	8.1000	8.1000	+6.719%	5	284	+179.012%
2026-06-23	7.5000	7.5900	7.5000	7.5900	+36.511%	6	279	+197.760%
2026-06-22	5.9000	5.9000	5.5000	5.5600	-13.125%	11	276	+306.475%
2026-06-18	7.0000	7.0000	6.4000	6.4000	-29.670%	7	265	+253.125%
2026-06-17	9.4000	9.5000	8.1000	9.1000	+8.722%	17	265	+148.352%
2026-06-16	10.2000	10.2000	8.3700	8.3700	-12.356%	2	261	+170.012%
2026-06-15	9.6000	11.2000	8.9000	9.5500	-19.409%	4	260	+136.649%
2026-06-12	11.9900	12.2000	11.6000	11.8500	-15.054%	12	260	+90.717%
2026-06-10	13.8700	14.3500	13.5200	13.9500	+8.984%	14	253	+62.007%
2026-06-09	12.8000	12.8000	12.8000	12.8000	-1.538%	1	243	+76.563%
2026-06-08	14.0000	14.4000	13.0000	13.0000	-17.722%	9	243	+73.846%
2026-06-05	15.8000	15.8000	15.8000	15.8000	+6.040%	1	241	+43.038%
2026-06-04	14.9000	14.9000	14.9000	14.9000	+25.315%	1	240	+51.678%
2026-06-03	12.1600	12.1600	11.7000	11.8900	-24.026%	5	240	+90.076%
2026-06-01	11.4600	15.6500	11.4600	15.6500	+50.626%	23	242	+44.409%
2026-05-29	9.7000	10.6000	9.7000	10.3900	+18.068%	11	243	+117.517%
2026-05-28	8.8000	8.8000	8.8000	8.8000	-9.278%	1	233	+156.818%
2026-05-27	9.7000	9.7000	9.7000	9.7000	+3.966%	1	233	+132.990%
2026-05-26	9.8000	9.8000	9.3300	9.3300	-17.434%	2	232	+142.229%
2026-05-22	10.0000	11.3500	10.0000	11.3000	+22.826%	8	232	+100.000%
2026-05-21	9.2000	9.2000	9.2000	9.2000	-2.128%	10	242	+145.652%
2026-05-20	9.4000	9.4000	9.4000	9.4000	-18.047%	1	242	+140.426%
2026-05-19	11.7000	12.5000	11.0000	11.4700	+12.121%	20	233	+97.036%
2026-05-18	8.8700	10.2300	8.7500	10.2300	+99.415%	20	233	+120.919%
2026-05-13	5.1300	5.1300	5.1300	5.1300	-26.714%	14	233	+340.546%
2026-05-12	7.5100	7.5100	7.0000	7.0000	+6.061%	50	176	+222.857%
2026-05-11	6.6000	6.6000	6.6000	6.6000	+3.125%	7	176	+242.424%
2026-05-08	6.0000	6.4000	6.0000	6.4000	-12.329%	9	169	+253.125%
2026-05-07	7.3000	7.3000	7.3000	7.3000	+33.700%	18	168	+209.589%
2026-05-06	5.5000	5.5000	5.4600	5.4600	-5.862%	10	154	+313.919%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-26.115%	10	161	+289.655%
2026-05-04	7.8500	7.8500	7.8500	7.8500	+11.348%	1	161	+187.898%
2026-05-01	6.9200	7.0500	6.9200	7.0500	-6.000%	11	156	+220.567%
2026-04-29	5.6000	7.5000	5.6000	7.5000	+70.455%	11	156	+201.333%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+7.317%	1	152	+413.636%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-24.771%	10	152	+451.220%
2026-04-21	6.0000	6.5000	5.4500	5.4500	+2.830%	13	139	+314.679%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+20.455%	1	139	+326.415%
2026-04-17	5.1700	5.1700	4.4000	4.4000	-7.368%	3	138	+413.636%
2026-04-16	4.7500	4.7500	4.7500	4.7500	+21.795%	2	136	+375.789%
2026-04-15	4.3000	4.3000	3.9000	3.9000	+5.405%	5	134	+479.487%
2026-04-14	3.7000	4.2500	3.7000	3.7000	+19.355%	3	132	+510.811%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-22.500%	1	130	+629.032%
2026-04-09	4.4500	4.6000	4.0000	4.0000	-25.926%	14	131	+465.000%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-22.857%	1	141	+318.519%
2026-04-06	7.0000	7.0000	7.0000	7.0000	+12.903%	1	141	+222.857%
2026-04-01	6.6400	6.6400	6.2000	6.2000	-16.216%	2	140	+264.516%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-5.128%	2	139	+205.405%
2026-03-30	7.6000	7.9000	7.6000	7.8000	+8.333%	3	137	+189.744%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-6.494%	3	135	+213.889%
2026-03-26	8.2100	8.4000	7.7000	7.7000	-3.750%	10	132	+193.506%
2026-03-24	8.4000	8.4000	7.9000	8.0000	-27.273%	11	130	+182.500%
2026-03-20	11.0000	11.0000	11.0000	11.0000	+5.769%	1	124	+105.455%
2026-03-19	10.4000	10.4000	10.4000	10.4000	+7.216%	1	123	+117.308%
2026-03-18	9.7000	9.7000	9.7000	9.7000	-5.825%	31	123	+132.990%
2026-03-16	10.3000	10.3000	10.3000	10.3000	+0.980%	27	95	+119.417%
2026-03-12	10.2000	10.2000	10.2000	10.2000	-33.333%	1	68	+121.569%
2026-03-09	15.4000	15.4000	15.3000	15.3000	-8.163%	2	68	+47.712%
2026-03-06	15.8500	16.6600	15.8000	16.6600	+9.318%	4	67	+35.654%
2026-03-05	15.2400	15.2400	15.2400	15.2400	+23.902%	7	67	+48.294%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+3.361%	2	60	+83.740%
2026-03-03	11.8000	12.0000	11.8000	11.9000	0.000%	3	58	+89.916%
2026-03-02	11.5000	11.9000	11.5000	11.9000	+2.941%	2	56	+89.916%
2026-02-27	11.5700	11.5700	11.5600	11.5600	-22.933%	30	55	+95.502%
2026-02-26	12.2200	15.0000	12.2200	15.0000	+54.639%	3	25	+50.667%
2026-02-25	9.7000	9.7000	9.7000	9.7000	+14.118%	2	20	+132.990%
2026-02-23	8.7000	8.7000	8.4000	8.5000	-34.109%	8	20	+165.882%
2026-02-19	12.9000	12.9000	12.9000	12.9000	+27.723%	5	13	+75.194%
2026-02-17	11.2000	11.2000	10.1000	10.1000	-7.931%	3	8	+123.762%
2026-02-13	10.9700	10.9700	10.9700	10.9700	-16.260%	1	5	+106.016%
2026-02-11	13.1000	13.1000	13.1000	13.1000	-19.829%	1	5	+72.519%
2026-02-09	16.1000	16.3400	15.8000	16.3400	0.000%	6	5	+38.311%