Dark

ADP20260821P210
ADP Aug 21 2026 210.00 Put (ADP260821P00210000)
option OPRA

EOD

Jul 24, 2026

0.9500-24.000%(-0.3000)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2500	1.2500	0.7000	0.9500	-24.000%	283	738	0.000%
2026-07-23	1.3300	1.3300	1.2500	1.2500	-7.407%	88	631	-24.000%
2026-07-22	1.5500	1.5500	1.3500	1.3500	+29.808%	21	597	-29.630%
2026-07-20	0.8000	1.0400	0.8000	1.0400	-1.887%	8	576	-8.654%
2026-07-17	0.9300	1.0600	0.6500	1.0600	+32.500%	9	577	-10.377%
2026-07-16	1.1700	1.1700	0.8000	0.8000	-27.273%	9	584	+18.750%
2026-07-15	1.2700	1.2700	1.1000	1.1000	-4.348%	12	586	-13.636%
2026-07-14	1.1500	1.1500	1.1000	1.1500	+15.000%	7	577	-17.391%
2026-07-13	1.0000	1.0500	0.9000	1.0000	-39.394%	30	584	-5.000%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-8.333%	1	599	-42.424%
2026-07-09	1.8000	1.8000	1.8000	1.8000	+33.333%	1	599	-47.222%
2026-07-07	1.4700	1.5200	1.3200	1.3500	-25.000%	19	599	-29.630%
2026-07-06	2.1000	2.1000	1.7600	1.8000	-1.639%	25	589	-47.222%
2026-07-02	2.6500	2.7000	1.8300	1.8300	-33.455%	11	604	-48.087%
2026-07-01	3.7500	3.7500	2.6500	2.7500	-41.614%	12	604	-65.455%
2026-06-30	5.2000	5.2000	4.7100	4.7100	-5.800%	4	609	-79.830%
2026-06-29	4.5000	5.0000	4.5000	5.0000	-1.961%	3	608	-81.000%
2026-06-26	6.2500	6.2500	5.1000	5.1000	-21.659%	12	607	-81.373%
2026-06-25	5.9500	6.6000	5.9500	6.5100	-1.064%	5	608	-85.407%
2026-06-24	6.5800	6.5800	6.5800	6.5800	-2.663%	1	606	-85.562%
2026-06-23	6.8300	6.8300	6.7600	6.7600	-16.953%	10	605	-85.947%
2026-06-22	7.7400	8.1400	7.7400	8.1400	+11.354%	3	599	-88.329%
2026-06-18	7.8000	7.8700	7.2000	7.3100	+1.528%	19	588	-87.004%
2026-06-17	6.7100	7.2000	6.3000	7.2000	+7.463%	75	588	-86.806%
2026-06-16	5.8000	6.7000	5.8000	6.7000	+13.559%	33	523	-85.821%
2026-06-15	5.9000	5.9000	5.9000	5.9000	-9.231%	2	513	-83.898%
2026-06-12	6.9000	6.9000	6.5000	6.5000	+10.169%	5	511	-85.385%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+11.321%	2	506	-83.898%
2026-06-10	5.4000	5.4000	5.3000	5.3000	-14.516%	5	504	-82.075%
2026-06-09	5.9000	6.3200	5.9000	6.2000	+3.161%	4	499	-84.677%
2026-06-08	5.5500	6.1000	5.5500	6.0100	+13.396%	6	499	-84.193%
2026-06-05	5.4500	5.6000	5.3000	5.3000	-13.115%	22	496	-82.075%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-15.278%	1	475	-84.426%
2026-06-03	6.3800	7.2000	6.3800	7.2000	+7.463%	3	474	-86.806%
2026-06-02	6.5600	7.2400	6.5600	6.7000	+13.367%	4	473	-85.821%
2026-06-01	7.2700	7.2700	5.6800	5.9100	-25.379%	44	469	-83.926%
2026-05-29	8.3000	8.4000	7.4400	7.9200	-10.000%	365	425	-88.005%
2026-05-28	8.8000	8.8000	8.8000	8.8000	-10.204%	1	112	-89.205%
2026-05-27	9.8000	9.8000	9.8000	9.8000	+7.692%	1	111	-90.306%
2026-05-26	9.1000	9.1000	9.1000	9.1000	+8.333%	1	110	-89.560%
2026-05-22	8.4000	8.4000	8.4000	8.4000	-7.692%	1	109	-88.690%
2026-05-21	9.1000	9.1000	9.1000	9.1000	-10.784%	1	109	-89.560%
2026-05-20	10.2000	10.2000	10.2000	10.2000	+13.333%	1	109	-90.686%
2026-05-18	9.3000	9.3000	9.0000	9.0000	-32.836%	2	108	-89.444%
2026-05-14	13.5000	13.8000	13.4000	13.4000	+1.515%	3	108	-92.910%
2026-05-13	13.0900	13.2000	13.0000	13.2000	+17.857%	6	106	-92.803%
2026-05-12	12.1000	12.1000	11.2000	11.2000	-7.438%	5	106	-91.518%
2026-05-11	12.1000	12.1000	12.1000	12.1000	+3.419%	2	106	-92.149%
2026-05-08	11.6000	11.7000	11.6000	11.7000	-1.681%	3	108	-91.880%
2026-05-07	11.8900	12.2000	11.8900	11.9000	-16.197%	3	111	-92.017%
2026-05-06	14.0000	14.2000	14.0000	14.2000	+7.170%	15	113	-93.310%
2026-05-05	14.1800	14.1800	13.2500	13.2500	+6.855%	3	103	-92.830%
2026-05-04	12.4000	12.4000	12.4000	12.4000	+7.826%	7	104	-92.339%
2026-05-01	11.5000	11.5000	11.5000	11.5000	-10.853%	1	108	-91.739%
2026-04-30	12.9000	12.9000	12.9000	12.9000	-41.096%	1	108	-92.636%
2026-04-15	21.9000	21.9000	21.9000	21.9000	-16.252%	2	109	-95.662%
2026-04-10	26.1500	26.1500	26.1500	26.1500	+21.628%	1	109	-96.367%
2026-04-09	21.6000	21.6000	21.4000	21.5000	+14.606%	4	108	-95.581%
2026-04-08	18.6000	18.7600	18.3000	18.7600	+0.321%	4	104	-94.936%
2026-04-07	18.6500	18.7500	18.5000	18.7000	-4.103%	54	104	-94.920%
2026-04-06	19.7000	19.7000	19.5000	19.5000	0.000%	2	98	-95.128%
2026-03-30	19.5000	19.5000	19.5000	19.5000	+18.902%	1	96	-95.128%
2026-03-20	16.4000	16.4000	16.4000	16.4000	-7.345%	1	95	-94.207%
2026-03-18	17.7000	17.7000	17.7000	17.7000	-4.117%	31	95	-94.633%
2026-03-12	18.4600	18.4600	18.4600	18.4600	+42.000%	1	64	-94.854%
2026-03-09	13.5000	13.5000	12.8000	13.0000	+3.175%	39	64	-92.692%
2026-03-06	12.6000	12.6000	12.6000	12.6000	-12.500%	14	30	-92.460%
2026-03-04	14.4000	14.4000	14.4000	14.4000	-9.434%	2	16	-93.403%
2026-03-03	16.3000	16.3000	15.8000	15.9000	0.000%	3	14	-94.025%
2026-02-27	15.9000	15.9000	15.9000	15.9000	-13.587%	1	12	-94.025%
2026-02-25	18.7000	18.7000	18.4000	18.4000	+20.261%	4	11	-94.837%
2026-02-20	15.3000	15.3000	15.3000	15.3000	+5.517%	2	11	-93.791%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-12.174%	1	11	-93.448%
2026-02-17	16.5100	16.5100	16.5100	16.5100	-1.433%	1	11	-94.246%
2026-02-13	16.7500	16.7500	16.7500	16.7500	+30.859%	1	9	-94.328%
2026-02-11	12.8000	12.8000	12.8000	12.8000	+43.820%	2	9	-92.578%
2026-02-06	8.9000	8.9000	8.9000	8.9000	-1.111%	1	9	-89.326%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+13.924%	2	9	-89.444%
2026-02-04	7.9000	7.9000	7.9000	7.9000	+65.966%	2	9	-87.975%
2026-01-28	4.7600	4.7600	4.7600	4.7600	+16.098%	1	7	-80.042%
2026-01-15	3.5000	4.1000	3.5000	4.1000	+3.535%	4	6	-76.829%
2026-01-13	3.9600	3.9600	3.9600	3.9600	0.000%	2	2	-76.010%