Dark

ADP20260821C240
ADP Aug 21 2026 240.00 Call (ADP260821C00240000)
option OPRA

EOD

Jul 24, 2026

14.90+28.448%(+3.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.5500	14.9000	14.5200	14.9000	+28.448%	16	675	0.000%
2026-07-22	11.8000	11.9100	11.5700	11.6000	-42.773%	90	687	+28.448%
2026-07-20	19.7600	20.2700	19.4000	20.2700	+0.846%	26	696	-26.492%
2026-07-17	24.6500	24.8100	19.5000	20.1000	-10.508%	10	714	-25.871%
2026-07-16	18.9900	22.4600	18.9900	22.4600	+62.754%	39	710	-33.660%
2026-07-15	16.9900	17.4100	13.8000	13.8000	-4.828%	23	735	+7.971%
2026-07-14	14.2000	14.8000	13.9500	14.5000	-18.172%	18	746	+2.759%
2026-07-13	13.0500	18.0000	12.1000	17.7200	+55.439%	501	754	-15.914%
2026-07-10	13.2000	13.2000	11.1000	11.4000	+7.547%	44	845	+30.702%
2026-07-09	10.5000	10.7600	9.2400	10.6000	-11.667%	40	836	+40.566%
2026-07-08	12.2400	12.8000	11.8000	12.0000	-21.053%	505	840	+24.167%
2026-07-07	14.1000	15.5900	14.1000	15.2000	+34.513%	60	614	-1.974%
2026-07-06	11.3000	11.3000	11.3000	11.3000	-13.476%	1	578	+31.858%
2026-07-02	10.0500	13.0600	10.0500	13.0600	+42.888%	5	577	+14.089%
2026-07-01	7.7700	9.5400	7.7700	9.1400	+98.696%	64	577	+63.020%
2026-06-30	4.5700	4.6000	4.5700	4.6000	-6.122%	4	567	+223.913%
2026-06-29	5.0000	5.1000	4.7000	4.9000	+6.522%	175	566	+204.082%
2026-06-26	3.8000	4.6000	3.8000	4.6000	+39.394%	4	434	+223.913%
2026-06-25	5.0000	5.0000	3.3000	3.3000	-26.667%	8	434	+351.515%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+1.580%	1	430	+231.111%
2026-06-23	3.5400	4.5000	3.5400	4.4300	+42.444%	6	429	+236.343%
2026-06-22	3.4000	3.6000	3.1100	3.1100	-29.318%	27	424	+379.100%
2026-06-18	3.6000	4.4200	3.6000	4.4000	-3.509%	26	398	+238.636%
2026-06-17	5.4000	5.9000	4.5600	4.5600	-9.703%	98	398	+226.754%
2026-06-16	6.3000	6.3000	5.0000	5.0500	-9.660%	8	408	+195.050%
2026-06-15	7.2000	7.2000	5.5900	5.5900	-30.988%	2	408	+166.547%
2026-06-12	8.1000	8.1000	8.1000	8.1000	-5.814%	1	407	+83.951%
2026-06-11	7.4000	8.6000	7.4000	8.6000	-4.972%	5	407	+73.256%
2026-06-10	9.5000	9.8500	9.0500	9.0500	+1.685%	10	408	+64.641%
2026-06-09	8.7000	9.0000	8.2300	8.9000	+1.136%	49	401	+67.416%
2026-06-08	9.1600	9.1600	8.8000	8.8000	-20.721%	6	400	+69.318%
2026-06-05	10.4000	11.1000	9.4000	11.1000	+3.738%	18	397	+34.234%
2026-06-04	11.7800	11.7800	10.7000	10.7000	+25.882%	5	383	+39.252%
2026-06-03	8.1000	8.5000	7.6300	8.5000	-16.667%	3	381	+75.294%
2026-06-02	8.8000	10.2000	8.8000	10.2000	-14.286%	3	379	+46.078%
2026-06-01	8.6900	11.9000	8.6900	11.9000	+59.517%	19	378	+25.210%
2026-05-29	5.6000	7.4600	5.5500	7.4600	+35.636%	16	360	+99.732%
2026-05-27	6.2000	6.2000	5.5000	5.5000	-8.789%	10	348	+170.909%
2026-05-26	6.4000	6.4200	6.0300	6.0300	-20.658%	5	348	+147.098%
2026-05-22	7.5900	7.6000	7.5900	7.6000	+30.137%	3	343	+96.053%
2026-05-21	5.8400	5.8400	5.8400	5.8400	+2.098%	5	338	+155.137%
2026-05-20	5.9000	6.1000	5.7200	5.7200	-23.015%	6	338	+160.490%
2026-05-19	7.5000	7.5000	7.4300	7.4300	+19.839%	22	162	+100.538%
2026-05-18	4.8000	6.2000	4.8000	6.2000	+34.783%	216	162	+140.323%
2026-05-15	4.4000	4.6000	4.4000	4.6000	+31.429%	3	162	+223.913%
2026-05-13	3.6000	3.6000	3.5000	3.5000	-13.580%	3	161	+325.714%
2026-05-11	3.6500	4.0500	3.6500	4.0500	+35.000%	2	161	+267.901%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-21.053%	7	161	+396.667%
2026-05-05	3.4500	3.8000	3.1000	3.8000	+2.703%	6	154	+292.105%
2026-05-01	3.9500	3.9500	3.7000	3.7000	+51.020%	7	141	+302.703%
2026-04-23	2.3000	2.4500	2.3000	2.4500	-18.333%	3	141	+508.163%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-16.667%	1	138	+396.667%
2026-04-21	3.7000	4.0000	3.6000	3.6000	+24.138%	13	143	+313.889%
2026-04-17	2.7500	2.9000	2.6000	2.9000	-6.452%	4	143	+413.793%
2026-04-16	3.0000	3.1000	3.0000	3.1000	+29.167%	8	142	+380.645%
2026-04-15	2.6000	2.6500	2.3500	2.4000	-4.000%	11	138	+520.833%
2026-04-14	2.0600	2.5000	2.0600	2.5000	+2.041%	3	138	+496.000%
2026-04-13	1.9900	2.5100	1.9900	2.4500	+36.111%	17	138	+508.163%
2026-04-10	2.1000	2.1000	1.8000	1.8000	-61.702%	19	136	+727.778%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+4.444%	1	140	+217.021%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-0.662%	1	141	+231.111%
2026-04-01	4.5300	4.5300	4.5300	4.5300	-20.526%	1	140	+228.918%
2026-03-30	5.3000	5.7000	5.3000	5.7000	+32.558%	2	141	+161.404%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-18.868%	5	140	+246.512%
2026-03-26	4.9400	5.6000	4.9400	5.3000	-5.357%	5	135	+181.132%
2026-03-24	5.4000	5.6000	5.4000	5.6000	-22.222%	6	130	+166.071%
2026-03-20	7.3000	7.3000	7.2000	7.2000	+4.348%	8	130	+106.944%
2026-03-19	6.9000	6.9000	6.9000	6.9000	-4.167%	2	125	+115.942%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+2.857%	1	125	+106.944%
2026-03-13	6.8000	7.0000	6.8000	7.0000	-2.778%	9	126	+112.857%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-16.279%	2	123	+106.944%
2026-03-10	8.1000	8.6000	8.1000	8.6000	-23.894%	6	123	+73.256%
2026-03-09	11.4000	11.4000	11.3000	11.3000	-3.419%	10	119	+31.858%
2026-03-06	11.7000	11.7000	11.7000	11.7000	+36.047%	2	119	+27.350%
2026-03-04	8.5000	8.6000	8.3000	8.6000	+2.381%	3	117	+73.256%
2026-03-03	8.5000	8.6000	8.4000	8.4000	-1.176%	7	117	+77.381%
2026-03-02	8.2000	8.5000	8.2000	8.5000	-2.299%	3	117	+75.294%
2026-02-27	8.7000	8.7000	8.7000	8.7000	+19.178%	1	117	+71.264%
2026-02-25	6.9000	7.3000	6.8000	7.3000	+23.729%	3	117	+104.110%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-1.667%	3	117	+152.542%
2026-02-23	5.8000	6.0000	5.8000	6.0000	-28.571%	5	117	+148.333%
2026-02-19	8.4000	8.4000	8.3000	8.4000	-2.326%	6	114	+77.381%
2026-02-18	8.6700	8.7000	8.4000	8.6000	-28.033%	114	114	+73.256%
2026-02-09	11.9500	11.9500	11.9500	11.9500	-17.186%	1	4	+24.686%
2026-02-06	13.7000	14.4300	13.7000	14.4300	-15.118%	2	4	+3.257%
2026-02-03	19.8000	19.8000	17.0000	17.0000	0.000%	2	2	-12.353%