Dark

ADP20260821C260
ADP Aug 21 2026 260.00 Call (ADP260821C00260000)
option OPRA

EOD

Jul 24, 2026

5.58+57.627%(+2.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.2500	5.7000	5.2500	5.5800	+57.627%	15	1,100	0.000%
2026-07-23	3.5400	3.5400	3.5400	3.5400	+6.627%	7	1,088	+57.627%
2026-07-22	4.1000	4.1000	3.3200	3.3200	-61.215%	2	1,095	+68.072%
2026-07-20	7.2000	8.5600	7.2000	8.5600	+9.463%	3	1,096	-34.813%
2026-07-17	10.9000	11.6900	6.8000	7.8200	-14.066%	470	1,095	-28.645%
2026-07-16	7.3600	9.6500	7.3600	9.1000	+71.375%	53	792	-38.681%
2026-07-15	5.6500	6.2600	5.3100	5.3100	+2.708%	131	752	+5.085%
2026-07-14	4.9200	5.3500	4.7700	5.1700	-20.584%	10	664	+7.930%
2026-07-13	5.0500	7.0600	5.0500	6.5100	+62.750%	51	662	-14.286%
2026-07-10	3.7000	4.0000	3.7000	4.0000	+14.286%	7	648	+39.500%
2026-07-09	3.4000	3.5000	3.4000	3.5000	-14.634%	3	641	+59.429%
2026-07-08	4.2800	4.3600	4.1000	4.1000	-31.667%	20	640	+36.098%
2026-07-07	5.0000	6.5000	5.0000	6.0000	+33.333%	155	625	-7.000%
2026-07-06	5.7000	5.7000	3.4000	4.5000	-5.263%	10	475	+24.000%
2026-07-02	3.8200	4.7500	3.8200	4.7500	+53.226%	34	438	+17.474%
2026-07-01	1.7800	3.2000	1.7800	3.1000	+100.000%	19	438	+80.000%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-9.357%	1	426	+260.000%
2026-06-26	1.7100	1.7100	1.7100	1.7100	+48.696%	1	427	+226.316%
2026-06-25	1.6500	1.8000	1.1500	1.1500	-16.058%	24	427	+385.217%
2026-06-24	1.4500	1.4500	1.3700	1.3700	+4.580%	2	403	+307.299%
2026-06-23	1.3000	1.3500	1.3000	1.3100	+37.895%	13	402	+325.954%
2026-06-22	1.0800	1.0800	0.9200	0.9500	-24.000%	21	389	+487.368%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-30.556%	1	369	+346.400%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-10.000%	1	369	+210.000%
2026-06-16	2.0800	2.0800	2.0000	2.0000	-27.273%	4	368	+179.000%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-5.172%	1	369	+102.909%
2026-06-12	3.4000	3.4000	2.9000	2.9000	-14.706%	2	368	+92.414%
2026-06-11	3.0000	3.4000	3.0000	3.4000	-17.073%	2	366	+64.118%
2026-06-10	4.0000	4.1000	4.0000	4.1000	+10.811%	5	365	+36.098%
2026-06-09	3.7000	3.7000	3.6000	3.7000	+2.778%	48	363	+50.811%
2026-06-08	3.6200	3.9000	3.5000	3.6000	-18.182%	27	335	+55.000%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-4.348%	5	324	+26.818%
2026-06-04	4.8500	4.8500	4.6000	4.6000	+35.294%	2	323	+21.304%
2026-06-03	3.5000	3.9000	3.4000	3.4000	-10.526%	6	323	+64.118%
2026-06-02	4.3000	4.3000	3.8000	3.8000	-28.302%	2	320	+46.842%
2026-06-01	2.9300	5.3500	2.9300	5.3000	+85.965%	63	319	+5.283%
2026-05-29	2.5000	2.8500	2.5000	2.8500	+29.545%	3	267	+95.789%
2026-05-28	2.2000	2.2000	2.2000	2.2000	+10.000%	1	266	+153.636%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-18.367%	2	265	+179.000%
2026-05-26	2.4500	2.4500	2.4500	2.4500	-15.517%	1	265	+127.755%
2026-05-22	2.4000	3.0000	2.4000	2.9000	+38.095%	6	263	+92.414%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-17.647%	1	263	+165.714%
2026-05-20	2.2000	2.5500	2.1500	2.5500	+6.250%	9	263	+118.824%
2026-05-19	2.8200	3.0200	2.4000	2.4000	-15.789%	107	77	+132.500%
2026-05-18	2.0000	2.8500	2.0000	2.8500	+67.647%	79	77	+95.789%
2026-05-12	1.6500	1.7500	1.6500	1.7000	+9.677%	25	77	+228.235%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-3.125%	1	75	+260.000%
2026-05-07	1.5000	1.7500	1.5000	1.6000	+19.403%	4	74	+248.750%
2026-05-06	1.3400	1.3400	1.3400	1.3400	-25.556%	1	73	+316.418%
2026-05-04	1.9000	1.9000	1.8000	1.8000	-10.000%	8	74	+210.000%
2026-05-01	2.0500	2.0500	1.9500	2.0000	+5.263%	7	69	+179.000%
2026-04-30	2.1600	2.1600	1.9000	1.9000	-6.863%	2	69	+193.684%
2026-04-29	1.6000	2.0400	1.5000	2.0400	+94.286%	17	69	+173.529%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+17.978%	1	57	+431.429%
2026-04-13	0.7000	0.8900	0.7000	0.8900	-49.143%	7	57	+526.966%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+2.941%	2	61	+218.857%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-12.821%	1	59	+228.235%
2026-03-24	1.9500	1.9500	1.9500	1.9500	-25.000%	1	60	+186.154%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-18.750%	9	60	+114.615%
2026-03-20	3.3000	3.3000	2.8000	3.2000	-9.859%	13	53	+74.375%
2026-03-17	3.5500	3.5500	3.5500	3.5500	+14.516%	1	44	+57.183%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-24.390%	10	44	+80.000%
2026-03-10	3.8000	4.1000	3.8000	4.1000	-19.608%	3	34	+36.098%
2026-03-09	5.6000	5.6000	5.1000	5.1000	-17.742%	13	33	+9.412%
2026-03-06	5.1000	6.2000	5.1000	6.2000	+47.619%	3	24	-10.000%
2026-03-05	4.2000	4.2000	4.2000	4.2000	+2.439%	1	25	+32.857%
2026-03-04	3.9000	4.1000	3.7500	4.1000	+2.500%	13	24	+36.098%
2026-03-02	3.8000	4.0000	3.8000	4.0000	0.000%	2	24	+39.500%
2026-02-27	4.2000	4.2000	4.0000	4.0000	-18.367%	2	23	+39.500%
2026-02-26	4.0000	5.1000	4.0000	4.9000	+58.065%	3	21	+13.878%
2026-02-25	3.0000	3.1000	3.0000	3.1000	+31.915%	4	19	+80.000%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-9.615%	3	19	+137.447%
2026-02-23	2.5000	2.6000	2.5000	2.6000	-35.000%	2	16	+114.615%
2026-02-18	4.0400	4.0400	4.0000	4.0000	-54.023%	7	15	+39.500%
2026-02-05	8.7000	8.7000	8.7000	8.7000	+4.819%	2	10	-35.862%
2026-02-04	8.4000	8.4000	8.3000	8.3000	-28.755%	5	10	-32.771%
2026-01-30	11.6500	11.6500	11.6500	11.6500	-29.819%	1	7	-52.103%
2026-01-27	17.6000	17.6000	16.6000	16.6000	-12.632%	11	8	-66.386%
2026-01-26	19.6000	19.6000	19.0000	19.0000	+6.323%	4	6	-70.632%
2026-01-23	17.8700	17.8700	17.8700	17.8700	-14.538%	1	2	-68.774%
2026-01-07	20.9100	20.9100	20.9100	20.9100	0.000%	1	1	-73.314%