Dark

ADP20260821C250
ADP Aug 21 2026 250.00 Call (ADP260821C00250000)
option OPRA

EOD

Jul 24, 2026

8.30+36.513%(+2.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.6400	9.6400	8.3000	8.3000	+36.513%	10	642	0.000%
2026-07-23	6.2800	6.5000	6.0800	6.0800	-6.462%	15	643	+36.513%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-31.579%	1	653	+27.692%
2026-07-21	9.8000	9.8000	9.3000	9.5000	-27.812%	25	654	-12.632%
2026-07-20	12.4700	13.1600	12.4700	13.1600	-0.303%	12	640	-36.930%
2026-07-17	17.9000	17.9000	11.2000	13.2000	-8.014%	704	640	-37.121%
2026-07-16	12.3000	15.0000	12.3000	14.3500	+26.991%	48	1,102	-42.160%
2026-07-15	10.6000	11.3000	10.6000	11.3000	+22.826%	3	1,107	-26.549%
2026-07-14	8.8000	9.2000	8.5000	9.2000	-17.637%	11	1,107	-9.783%
2026-07-13	7.6000	11.7500	7.6000	11.1700	+61.884%	112	1,108	-25.694%
2026-07-10	7.7000	7.7000	6.9000	6.9000	+6.977%	4	1,070	+20.290%
2026-07-09	5.4800	6.9000	5.4800	6.4500	-11.034%	17	1,068	+28.682%
2026-07-08	7.1000	7.8000	7.1000	7.2500	-29.612%	50	1,071	+14.483%
2026-07-07	8.6000	10.5900	8.6000	10.3000	+45.070%	85	1,055	-19.417%
2026-07-06	6.8200	7.1000	6.6600	7.1000	-13.415%	9	1,050	+16.901%
2026-07-02	5.6600	8.4000	5.6600	8.2000	+57.692%	214	892	+1.220%
2026-07-01	3.2000	5.9200	3.2000	5.2000	+108.000%	505	892	+59.615%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-3.846%	1	576	+232.000%
2026-06-29	3.3000	3.4000	2.6000	2.6000	+1.961%	7	575	+219.231%
2026-06-26	2.8500	2.8500	2.5500	2.5500	-5.556%	4	573	+225.490%
2026-06-25	2.8500	2.8500	2.7000	2.7000	+5.882%	5	573	+207.407%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+6.250%	1	568	+225.490%
2026-06-23	2.2500	2.4000	2.2500	2.4000	+33.333%	16	567	+245.833%
2026-06-22	1.9600	1.9600	1.8000	1.8000	-25.311%	3	551	+361.111%
2026-06-18	2.2500	2.4100	2.2500	2.4100	-19.667%	2	548	+244.398%
2026-06-17	2.8500	3.0000	2.8500	3.0000	-16.667%	2	548	+176.667%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-21.739%	1	546	+130.556%
2026-06-15	4.0000	4.6000	4.0000	4.6000	-14.815%	2	545	+80.435%
2026-06-12	5.4000	5.4000	5.4000	5.4000	+8.000%	1	545	+53.704%
2026-06-11	5.4000	5.4000	5.0000	5.0000	-20.635%	2	544	+66.000%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+5.000%	6	543	+31.746%
2026-06-09	5.8000	6.0000	5.8000	6.0000	+1.695%	3	540	+38.333%
2026-06-08	5.7000	5.9000	5.7000	5.9000	-14.493%	3	539	+40.678%
2026-06-05	6.9000	7.5000	6.9000	6.9000	+11.290%	7	536	+20.290%
2026-06-04	7.4500	7.4500	6.2000	6.2000	+19.231%	7	534	+33.871%
2026-06-03	5.5000	5.5000	5.2000	5.2000	-20.000%	3	533	+59.615%
2026-06-02	6.1000	6.5000	6.1000	6.5000	-20.732%	2	533	+27.692%
2026-06-01	7.2000	8.4000	7.0500	8.2000	+110.256%	50	532	+1.220%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+21.118%	1	518	+112.821%
2026-05-28	3.6000	3.6000	3.2200	3.2200	+3.871%	4	518	+157.764%
2026-05-27	3.7000	3.7000	3.1000	3.1000	-22.500%	8	517	+167.742%
2026-05-26	4.0000	4.0000	3.7000	4.0000	-18.367%	8	513	+107.500%
2026-05-22	5.0000	5.0100	4.9000	4.9000	+28.947%	3	513	+69.388%
2026-05-20	3.5800	3.8000	3.5800	3.8000	-11.422%	3	513	+118.421%
2026-05-19	4.6300	5.2000	4.2900	4.2900	-4.667%	30	460	+93.473%
2026-05-18	3.5000	4.5000	3.5000	4.5000	+66.667%	88	460	+84.444%
2026-05-15	2.5000	2.7000	2.5000	2.7000	+50.000%	29	460	+207.407%
2026-05-13	1.8000	1.9500	1.8000	1.8000	-34.545%	7	433	+361.111%
2026-05-12	3.0000	3.0000	2.7500	2.7500	+7.843%	10	426	+201.818%
2026-05-11	2.6500	2.6500	2.3500	2.5500	0.000%	65	426	+225.490%
2026-05-08	2.3000	2.7000	2.3000	2.5500	-5.556%	233	367	+225.490%
2026-05-07	2.3000	2.8000	2.3000	2.7000	+35.000%	33	211	+207.407%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-25.926%	1	231	+315.000%
2026-05-04	2.8500	2.9500	2.7000	2.7000	-18.182%	11	231	+207.407%
2026-05-01	2.9000	3.3000	2.9000	3.3000	+10.368%	12	224	+151.515%
2026-04-30	3.3600	3.3600	2.9900	2.9900	-5.079%	19	224	+177.592%
2026-04-29	2.3000	3.1500	2.3000	3.1500	+85.294%	5	242	+163.492%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+4.938%	1	246	+388.235%
2026-04-27	1.6300	1.6300	1.6200	1.6200	-2.994%	30	247	+412.346%
2026-04-24	1.7000	1.7500	1.6000	1.6700	-7.222%	42	226	+397.006%
2026-04-23	1.7000	1.8000	1.6500	1.8000	-16.279%	33	210	+361.111%
2026-04-21	2.1500	2.1500	2.1500	2.1500	+9.694%	1	231	+286.047%
2026-04-20	2.0500	2.0500	1.9600	1.9600	+3.158%	12	230	+323.469%
2026-04-17	1.6500	1.9000	1.6000	1.9000	+2.151%	39	220	+336.842%
2026-04-16	1.9200	1.9200	1.8300	1.8600	+43.077%	18	207	+346.237%
2026-04-13	1.1100	1.3000	1.1100	1.3000	-18.750%	4	196	+538.462%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-40.741%	1	195	+418.750%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-27.027%	1	196	+207.407%
2026-03-30	3.4000	3.7100	3.4000	3.7000	+13.497%	13	196	+124.324%
2026-03-26	3.2700	3.2700	3.2600	3.2600	-22.381%	5	188	+154.601%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-16.000%	4	183	+97.619%
2026-03-20	5.0000	5.0000	4.9000	5.0000	-3.846%	13	179	+66.000%
2026-03-19	5.1100	5.2000	5.1100	5.2000	-1.887%	28	173	+59.615%
2026-03-17	5.3000	5.3000	5.0000	5.3000	+9.731%	8	146	+56.604%
2026-03-16	4.8300	4.8300	4.8300	4.8300	-12.182%	1	143	+71.843%
2026-03-11	5.1000	5.5000	5.1000	5.5000	-3.509%	59	139	+50.909%
2026-03-10	5.7000	5.7000	5.7000	5.7000	-29.630%	1	84	+45.614%
2026-03-09	8.3000	8.3000	7.7000	8.1000	-7.216%	19	84	+2.469%
2026-03-06	8.2000	8.7300	8.1500	8.7300	+50.517%	9	83	-4.926%
2026-03-04	5.8000	5.8000	5.8000	5.8000	-6.300%	1	79	+43.103%
2026-03-03	3.7000	6.1900	3.7000	6.1900	+3.167%	4	80	+34.087%
2026-03-02	5.5000	6.0000	5.5000	6.0000	+1.695%	6	79	+38.333%
2026-02-27	6.2000	6.2000	5.9000	5.9000	-13.235%	8	78	+40.678%
2026-02-26	7.5000	7.5000	6.8000	6.8000	+36.000%	3	78	+22.059%
2026-02-25	4.5000	5.0000	4.5000	5.0000	+21.951%	5	76	+66.000%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-19.608%	1	76	+102.439%
2026-02-20	5.3000	5.3000	5.1000	5.1000	-10.526%	3	75	+62.745%
2026-02-19	5.7000	5.7000	5.7000	5.7000	-5.941%	10	72	+45.614%
2026-02-18	5.8000	6.0600	5.8000	6.0600	+13.696%	7	66	+36.964%
2026-02-17	5.4000	5.4000	5.3300	5.3300	-9.661%	7	61	+55.722%
2026-02-13	5.9000	5.9000	5.9000	5.9000	+22.917%	2	58	+40.678%
2026-02-12	5.1000	5.1000	4.8000	4.8000	-32.299%	4	58	+72.917%
2026-02-11	7.1000	7.1000	7.0000	7.0900	-9.103%	7	57	+17.066%
2026-02-10	7.5800	8.5000	7.5000	7.8000	-24.125%	55	57	+6.410%
2026-02-06	10.0000	10.2800	10.0000	10.2800	-15.182%	2	6	-19.261%
2026-02-04	12.1200	12.1200	12.1200	12.1200	-4.567%	3	5	-31.518%
2026-02-03	12.7000	12.7000	12.7000	12.7000	-21.118%	1	3	-34.646%
2026-01-30	16.1000	16.1000	16.1000	16.1000	-2.009%	1	2	-48.447%
2026-01-29	16.4300	16.4300	16.4300	16.4300	0.000%	1	1	-49.483%