Dark

ADP20260918C240
ADP Sep 18 2026 240.00 Call (ADP260918C00240000)
option OPRA

EOD

Sep 14, 2026

33.20+19.167%(+5.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	33.2500	33.2500	33.2000	33.2000	+19.167%	2	10	0.000%
2026-09-11	27.8600	27.8600	27.8600	27.8600	+0.469%	2	8	+19.167%
2026-09-10	27.3900	27.7300	27.3900	27.7300	-4.346%	600	8	+19.726%
2026-09-08	31.0000	31.0000	28.9900	28.9900	-25.303%	3	101	+14.522%
2026-09-04	38.8100	38.8100	38.8100	38.8100	-17.688%	1	102	-14.455%
2026-08-28	47.1500	47.1500	47.1500	47.1500	+41.083%	1	102	-29.586%
2026-08-18	33.5000	33.5000	33.4200	33.4200	+17.222%	2	102	-0.658%
2026-08-17	28.5100	28.5100	28.5100	28.5100	-13.606%	10	101	+16.450%
2026-08-13	33.0000	33.0000	33.0000	33.0000	+13.793%	2	101	+0.606%
2026-08-12	29.0000	29.0000	29.0000	29.0000	-15.205%	1	103	+14.483%
2026-08-11	34.0500	34.2000	33.9000	34.2000	+0.293%	14	103	-2.924%
2026-08-10	31.8700	34.1000	31.6000	34.1000	-5.278%	25	105	-2.639%
2026-08-06	36.0000	36.0000	36.0000	36.0000	+16.129%	1	122	-7.778%
2026-08-05	31.0000	31.0000	31.0000	31.0000	-0.958%	1	123	+7.097%
2026-08-04	31.3000	31.3000	31.3000	31.3000	-6.845%	1	124	+6.070%
2026-08-03	32.6000	33.8000	32.6000	33.6000	+20.430%	3	125	-1.190%
2026-07-31	27.9000	27.9000	27.9000	27.9000	+6.692%	4	125	+18.996%
2026-07-30	26.0800	26.1500	26.0800	26.1500	-32.949%	12	129	+26.960%
2026-07-29	36.8100	40.7200	36.8100	39.0000	+26.623%	63	136	-14.872%
2026-07-28	25.9500	32.5000	25.9500	30.8000	+35.325%	71	177	+7.792%
2026-07-27	22.7300	22.7600	22.7300	22.7600	+32.326%	3	238	+45.870%
2026-07-24	17.2000	17.2000	17.2000	17.2000	+26.937%	1	235	+93.023%
2026-07-23	13.2000	13.6000	12.6000	13.5500	-37.558%	14	235	+145.018%
2026-07-20	21.8300	21.8300	21.2300	21.7000	+32.317%	41	236	+52.995%
2026-07-15	16.4000	16.4000	16.4000	16.4000	-16.070%	1	203	+102.439%
2026-07-13	18.6400	19.5400	18.6400	19.5400	+45.821%	2	203	+69.908%
2026-07-10	13.7600	13.7600	13.4000	13.4000	+7.200%	2	204	+147.761%
2026-07-09	12.8000	12.8000	12.5000	12.5000	-31.054%	7	204	+165.600%
2026-07-07	16.5000	18.1300	16.1500	18.1300	+40.000%	49	204	+83.122%
2026-07-06	14.1000	14.1000	12.9500	12.9500	-15.909%	6	156	+156.371%
2026-07-02	13.4000	15.4000	13.4000	15.4000	+36.283%	8	150	+115.584%
2026-07-01	10.0000	11.7000	10.0000	11.3000	+73.846%	6	150	+193.805%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-8.451%	1	149	+410.769%
2026-06-29	7.1000	7.1000	7.1000	7.1000	+24.561%	1	149	+367.606%
2026-06-26	5.7000	5.7000	5.7000	5.7000	-10.938%	1	149	+482.456%
2026-06-25	6.9500	6.9500	5.4000	6.4000	+10.345%	5	149	+418.750%
2026-06-24	5.8000	5.8000	5.8000	5.8000	0.000%	1	150	+472.414%
2026-06-23	5.6000	5.8000	5.6000	5.8000	+34.884%	6	149	+472.414%
2026-06-22	5.3200	5.3200	4.3000	4.3000	-19.173%	26	145	+672.093%
2026-06-18	5.0000	5.4000	5.0000	5.3200	-19.880%	7	141	+524.060%
2026-06-17	6.6400	6.6400	6.6400	6.6400	-11.467%	1	141	+400.000%
2026-06-16	7.5000	7.5000	7.5000	7.5000	0.000%	2	141	+342.667%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-19.355%	1	141	+342.667%
2026-06-12	9.3000	9.3000	9.3000	9.3000	-18.062%	1	141	+256.989%
2026-06-10	11.3500	11.3500	11.3500	11.3500	+1.339%	10	141	+192.511%
2026-06-08	11.2200	11.2200	11.2000	11.2000	-7.819%	2	131	+196.429%
2026-06-05	12.1500	12.1500	12.1500	12.1500	+1.844%	14	131	+173.251%
2026-06-04	11.9300	11.9300	11.9300	11.9300	+21.735%	1	118	+178.290%
2026-06-03	9.8000	9.8000	9.8000	9.8000	+3.704%	2	117	+238.776%
2026-06-01	9.0000	9.4500	9.0000	9.4500	+38.971%	2	116	+251.323%
2026-05-27	7.0000	7.0000	6.8000	6.8000	-13.924%	4	117	+388.235%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+7.191%	5	115	+320.253%
2026-05-20	7.3700	7.3700	7.3700	7.3700	-6.709%	4	115	+350.475%
2026-05-19	9.7000	9.7000	7.9000	7.9000	+107.895%	3	109	+320.253%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-17.391%	4	109	+773.684%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-20.690%	1	105	+621.739%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-3.333%	1	105	+472.414%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-1.316%	4	104	+453.333%
2026-04-29	4.9000	6.0800	4.9000	6.0800	+65.668%	32	108	+446.053%
2026-04-28	3.7000	3.7000	3.6700	3.6700	+7.941%	5	107	+804.632%
2026-04-27	3.4000	3.4000	3.4000	3.4000	0.000%	2	106	+876.471%
2026-04-24	3.2000	3.4000	3.2000	3.4000	+4.938%	6	104	+876.471%
2026-04-23	2.6000	3.3000	2.6000	3.2400	-22.857%	7	100	+924.691%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-2.552%	1	99	+690.476%
2026-04-21	4.3100	4.3100	4.3100	4.3100	+0.233%	2	99	+670.302%
2026-04-20	3.7900	4.3000	3.7900	4.3000	+100.000%	24	99	+672.093%
2026-04-15	2.1500	2.1500	2.1500	2.1500	-33.846%	1	98	+1,444.186%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-16.667%	2	97	+921.538%
2026-04-08	3.8000	3.9000	3.8000	3.9000	-22.000%	3	95	+751.282%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-12.281%	1	95	+564.000%
2026-03-31	6.2000	6.2000	5.7000	5.7000	-5.000%	3	94	+482.456%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+9.091%	1	95	+453.333%
2026-03-25	5.5000	5.5000	5.5000	5.5000	-9.836%	1	95	+503.636%
2026-03-24	6.0000	6.1000	6.0000	6.1000	-23.750%	2	95	+444.262%
2026-03-18	8.0000	8.0000	8.0000	8.0000	+8.108%	1	94	+315.000%
2026-03-17	7.9800	7.9800	7.4000	7.4000	-8.642%	2	94	+348.649%
2026-03-13	8.0000	8.1000	8.0000	8.1000	-3.571%	3	93	+309.877%
2026-03-12	8.7000	8.8000	8.4000	8.4000	-5.618%	3	92	+295.238%
2026-03-11	8.9000	8.9000	8.9000	8.9000	-16.822%	2	90	+273.034%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-13.710%	1	88	+210.280%
2026-03-09	12.2000	12.4000	12.0000	12.4000	+25.000%	34	87	+167.742%
2026-03-03	9.9200	9.9200	9.9200	9.9200	+10.222%	2	55	+234.677%
2026-03-02	9.0000	9.0000	9.0000	9.0000	-5.263%	2	53	+268.889%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+18.750%	50	51	+249.474%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-70.004%	1	2	+315.000%
2025-11-24	26.6700	26.6700	26.6700	26.6700	0.000%	1	1	+24.484%