Dark

ADP20260821P200
ADP Aug 21 2026 200.00 Put (ADP260821P00200000)
option OPRA

EOD

Jul 24, 2026

0.5400-34.940%(-0.2900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7000	0.7000	0.5000	0.5400	-34.940%	7	455	0.000%
2026-07-23	0.8300	0.8300	0.8300	0.8300	+18.571%	1	456	-34.940%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	10	456	-22.857%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-18.478%	105	446	-28.000%
2026-07-17	0.9200	0.9200	0.9200	0.9200	+80.392%	250	551	-41.304%
2026-07-16	0.6200	0.6200	0.5100	0.5100	-32.000%	3	333	+5.882%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+7.143%	3	333	-28.000%
2026-07-13	0.8600	0.8700	0.5800	0.7000	-53.333%	8	335	-22.857%
2026-07-09	0.9500	1.5000	0.9500	1.5000	+57.895%	3	341	-64.000%
2026-07-08	0.9500	0.9500	0.9500	0.9500	0.000%	1	338	-43.158%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-17.391%	2	338	-43.158%
2026-07-06	1.1700	1.1700	1.1500	1.1500	-23.333%	20	340	-53.043%
2026-07-02	1.5900	1.5900	1.5000	1.5000	-6.250%	9	327	-64.000%
2026-07-01	1.6500	1.6500	1.5200	1.6000	-40.741%	9	327	-66.250%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-0.369%	5	331	-80.000%
2026-06-29	2.6000	2.7100	2.6000	2.7100	-32.250%	3	326	-80.074%
2026-06-25	3.4000	4.0000	3.4000	4.0000	-2.439%	34	323	-86.500%
2026-06-24	3.6200	4.1000	3.6200	4.1000	+0.985%	2	293	-86.829%
2026-06-23	4.1000	4.3500	4.0600	4.0600	-22.667%	20	292	-86.700%
2026-06-22	4.8800	5.2500	4.8800	5.2500	+22.093%	107	279	-89.714%
2026-06-18	4.6000	5.0800	4.3000	4.3000	+12.565%	23	191	-87.442%
2026-06-17	4.2000	4.2000	3.8200	3.8200	+6.111%	3	191	-85.864%
2026-06-16	3.6000	3.6000	3.6000	3.6000	0.000%	1	189	-85.000%
2026-06-15	3.5000	3.6000	3.5000	3.6000	-12.195%	2	188	-85.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+29.338%	1	188	-86.829%
2026-06-11	3.8000	3.8000	3.1700	3.1700	-6.765%	8	188	-82.965%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-7.859%	1	190	-84.118%
2026-06-09	3.7000	3.7000	3.6900	3.6900	-2.895%	3	189	-85.366%
2026-06-08	3.6100	3.8000	3.6100	3.8000	+8.571%	4	188	-85.789%
2026-06-05	3.5000	3.5000	3.5000	3.5000	-25.532%	1	188	-84.571%
2026-06-03	4.1500	4.7000	4.1500	4.7000	+17.500%	7	187	-88.511%
2026-06-02	3.8000	4.6000	3.8000	4.0000	-21.415%	7	181	-86.500%
2026-05-29	5.3000	5.3000	5.0900	5.0900	-9.107%	30	180	-89.391%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-13.846%	2	158	-90.357%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+8.333%	2	156	-91.692%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+7.143%	1	156	-91.000%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-20.000%	1	155	-90.357%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+26.126%	1	155	-92.286%
2026-05-18	6.1000	6.1000	5.5000	5.5500	-38.333%	3	155	-90.270%
2026-05-13	9.1000	9.1000	9.0000	9.0000	+8.434%	3	155	-94.000%
2026-05-11	8.2000	8.3000	8.2000	8.3000	+12.619%	4	156	-93.494%
2026-05-07	7.3400	7.3700	7.3400	7.3700	-21.596%	3	156	-92.673%
2026-05-05	9.0000	9.4000	9.0000	9.4000	+4.444%	6	157	-94.255%
2026-05-04	8.7000	9.0000	8.7000	9.0000	+16.279%	4	153	-94.000%
2026-05-01	9.5000	9.6000	7.7000	7.7400	-13.326%	7	152	-93.023%
2026-04-30	9.0000	9.1000	8.4500	8.9300	+3.837%	10	152	-93.953%
2026-04-29	9.8000	9.8000	8.4000	8.6000	-33.591%	5	149	-93.721%
2026-04-22	12.9500	12.9500	12.9500	12.9500	-0.385%	2	150	-95.830%
2026-04-21	12.2000	13.1000	12.2000	13.0000	-7.010%	23	129	-95.846%
2026-04-16	13.9800	13.9800	13.9800	13.9800	-13.704%	3	129	-96.137%
2026-04-15	16.2000	16.2000	16.2000	16.2000	-8.475%	2	128	-96.667%
2026-04-13	18.1000	18.1000	17.7000	17.7000	-14.078%	2	128	-96.949%
2026-04-10	20.6000	20.6000	20.6000	20.6000	+24.396%	1	128	-97.379%
2026-04-09	16.5600	16.5600	16.5600	16.5600	+21.765%	1	128	-96.739%
2026-04-08	13.6000	13.6000	13.6000	13.6000	-6.207%	2	128	-96.029%
2026-04-06	14.7800	14.7800	14.1300	14.5000	-2.685%	118	128	-96.276%
2026-03-30	14.9000	14.9000	14.9000	14.9000	+9.559%	3	211	-96.376%
2026-03-24	13.8000	13.8000	13.5000	13.6000	+2.256%	144	211	-96.029%
2026-03-18	13.3000	13.3000	13.0900	13.3000	+3.906%	31	102	-95.940%
2026-03-17	12.7000	12.8000	12.7000	12.8000	-7.246%	8	80	-95.781%
2026-03-16	13.6000	13.8000	13.6000	13.8000	-4.828%	8	76	-96.087%
2026-03-13	14.3000	14.5000	14.3000	14.5000	+13.281%	5	69	-96.276%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+6.667%	3	69	-95.781%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+23.077%	3	69	-95.500%
2026-03-09	9.6000	9.9000	9.6000	9.7500	+2.632%	18	66	-94.462%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-13.636%	20	53	-94.316%
2026-03-03	11.7000	11.7000	11.0000	11.0000	-2.655%	2	46	-95.091%
2026-03-02	11.3000	11.3000	11.3000	11.3000	+17.708%	1	46	-95.221%
2026-02-26	9.6000	9.6000	9.6000	9.6000	-32.867%	1	46	-94.375%
2026-02-25	14.3000	14.3000	14.3000	14.3000	-2.055%	2	46	-96.224%
2026-02-24	14.5000	14.6000	14.5000	14.6000	-2.667%	7	46	-96.301%
2026-02-23	14.5200	15.0000	14.2000	15.0000	+27.119%	12	39	-96.400%
2026-02-20	11.8000	11.8000	11.8000	11.8000	-0.422%	1	29	-95.424%
2026-02-19	11.8500	11.8500	11.8500	11.8500	-10.902%	1	28	-95.443%
2026-02-17	13.3000	13.3000	13.3000	13.3000	+7.258%	1	28	-95.940%
2026-02-13	12.4000	12.4000	12.4000	12.4000	-11.429%	3	25	-95.645%
2026-02-12	12.5000	14.0000	12.5000	14.0000	+55.556%	2	25	-96.143%
2026-02-11	8.5700	9.0000	8.5700	9.0000	+40.625%	8	23	-94.000%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+77.778%	3	18	-91.563%
2026-01-28	4.5700	4.5700	3.6000	3.6000	+38.462%	4	16	-85.000%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-16.667%	1	12	-79.231%
2026-01-02	3.1000	3.1200	3.1000	3.1200	+4.000%	4	11	-82.692%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+7.143%	2	7	-82.000%
2025-12-18	2.8000	2.8000	2.8000	2.8000	0.000%	5	5	-80.714%