Dark

ADP20260918C250
ADP Sep 18 2026 250.00 Call (ADP260918C00250000)
option OPRA

EOD

Sep 11, 2026

18.50+8.250%(+1.41)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	17.2500	18.5000	17.2500	18.5000	+8.250%	9	13	0.000%
2026-09-10	17.0100	17.0900	17.0100	17.0900	+7.552%	1,800	15	+8.250%
2026-09-09	16.7000	16.7000	15.8400	15.8900	-17.668%	11	413	+16.425%
2026-09-08	20.6800	21.6000	18.8000	19.3000	-33.791%	14	416	-4.145%
2026-09-04	29.2700	29.3900	29.1500	29.1500	-5.049%	3	419	-36.535%
2026-09-02	30.1100	31.7000	30.1100	30.7000	-10.443%	13	419	-39.739%
2026-09-01	34.8200	34.8200	34.2800	34.2800	-6.924%	4	419	-46.033%
2026-08-31	36.5000	36.8300	36.5000	36.8300	-1.445%	2	419	-49.769%
2026-08-28	37.3700	37.3700	37.3700	37.3700	+13.311%	1	420	-50.495%
2026-08-25	32.9800	32.9800	32.9800	32.9800	-3.848%	1	420	-43.905%
2026-08-24	34.9000	34.9000	34.3000	34.3000	+4.255%	31	420	-46.064%
2026-08-21	32.9000	32.9000	32.9000	32.9000	+7.940%	6	421	-43.769%
2026-08-20	30.0000	30.4800	30.0000	30.4800	+4.170%	4	422	-39.304%
2026-08-19	29.3000	29.4500	29.2600	29.2600	+42.732%	15	422	-36.774%
2026-08-17	20.5000	20.5000	20.5000	20.5000	-20.880%	1	427	-9.756%
2026-08-14	25.9100	25.9100	25.9100	25.9100	-3.501%	4	426	-28.599%
2026-08-13	23.9000	26.8500	23.0500	26.8500	+28.469%	18	426	-31.099%
2026-08-12	20.9000	20.9000	20.9000	20.9000	-17.717%	5	428	-11.483%
2026-08-11	25.1500	25.4000	25.1500	25.4000	+0.594%	13	428	-27.165%
2026-08-10	25.3000	25.3000	25.2500	25.2500	-4.717%	20	428	-26.733%
2026-08-06	26.5000	26.5000	26.5000	26.5000	+8.607%	1	408	-30.189%
2026-08-05	26.0000	26.0000	24.4000	24.4000	+7.489%	4	408	-24.180%
2026-08-04	22.7000	22.7000	22.7000	22.7000	-9.562%	2	408	-18.502%
2026-08-03	25.1000	25.1000	25.1000	25.1000	+12.758%	3	410	-26.295%
2026-07-31	20.7000	22.2600	19.9000	22.2600	+24.358%	13	410	-16.891%
2026-07-30	23.7000	23.7000	16.4000	17.9000	-40.728%	13	411	+3.352%
2026-07-29	33.3600	33.3600	30.2000	30.2000	+38.851%	33	415	-38.742%
2026-07-28	21.2000	24.1000	21.2000	21.7500	+38.800%	35	421	-14.943%
2026-07-27	15.3000	15.6900	15.3000	15.6700	+27.918%	3	393	+18.060%
2026-07-24	11.9000	12.2500	11.9000	12.2500	+31.438%	10	392	+51.020%
2026-07-22	10.4000	10.4000	9.3200	9.3200	-22.008%	35	383	+98.498%
2026-07-21	12.3800	12.3800	11.9500	11.9500	-26.235%	23	355	+54.812%
2026-07-20	14.9000	16.2000	14.2000	16.2000	+2.532%	12	356	+14.198%
2026-07-16	15.8000	15.8000	15.8000	15.8000	+37.991%	2	351	+17.089%
2026-07-15	11.4500	11.4500	11.4500	11.4500	+2.507%	1	349	+61.572%
2026-07-14	11.3400	11.3400	11.1700	11.1700	-11.839%	12	349	+65.622%
2026-07-13	11.8000	13.1000	11.8000	12.6700	+42.360%	63	349	+46.014%
2026-07-10	9.6000	9.6000	7.5000	8.9000	+14.103%	42	347	+107.865%
2026-07-09	7.8000	7.8000	7.8000	7.8000	-17.021%	14	327	+137.179%
2026-07-08	10.9300	10.9300	9.4000	9.4000	-24.920%	4	313	+96.809%
2026-07-07	11.0000	12.5200	10.9000	12.5200	+40.674%	63	312	+47.764%
2026-07-06	9.2000	9.9000	8.9000	8.9000	-12.745%	15	251	+107.865%
2026-07-02	8.2000	10.2000	8.2000	10.2000	+37.838%	11	247	+81.373%
2026-07-01	7.0000	7.6000	7.0000	7.4000	+89.744%	4	247	+150.000%
2026-06-30	3.9900	4.0500	3.9000	3.9000	+21.875%	11	247	+374.359%
2026-06-29	4.5000	4.5000	3.2000	3.2000	-11.111%	4	244	+478.125%
2026-06-26	3.0000	3.6000	3.0000	3.6000	+17.264%	4	242	+413.889%
2026-06-25	4.0000	4.4000	3.0700	3.0700	-13.521%	11	239	+502.606%
2026-06-24	3.7500	3.8100	3.4000	3.5500	+34.981%	9	234	+421.127%
2026-06-22	2.4500	3.3500	2.4500	2.6300	-12.333%	16	238	+603.422%
2026-06-18	2.8000	3.0000	2.8000	3.0000	-28.571%	3	241	+516.667%
2026-06-16	5.1400	5.1400	4.2000	4.2000	-17.969%	7	241	+340.476%
2026-06-15	6.0000	6.0000	5.1200	5.1200	-36.000%	23	241	+261.328%
2026-06-10	7.3000	8.0000	7.3000	8.0000	+19.403%	2	251	+131.250%
2026-06-09	7.2500	7.2500	6.7000	6.7000	-6.944%	17	250	+176.119%
2026-06-08	7.2000	7.2000	7.2000	7.2000	-13.253%	2	252	+156.944%
2026-06-05	8.3000	8.3000	8.3000	8.3000	+18.571%	1	250	+122.892%
2026-06-03	7.0900	7.1000	7.0000	7.0000	-19.540%	6	251	+164.286%
2026-06-02	7.3300	8.7000	7.2200	8.7000	-11.943%	13	253	+112.644%
2026-06-01	6.8800	10.4000	6.8800	9.8800	+92.969%	59	258	+87.247%
2026-05-29	4.8000	5.1200	4.8000	5.1200	+16.364%	12	239	+261.328%
2026-05-27	4.4000	4.4000	4.4000	4.4000	-12.525%	1	229	+320.455%
2026-05-26	5.0300	5.0300	5.0300	5.0300	-18.871%	1	230	+267.793%
2026-05-22	6.2000	6.2000	6.2000	6.2000	+44.186%	1	230	+198.387%
2026-05-21	4.9000	4.9000	4.3000	4.3000	-17.308%	5	230	+330.233%
2026-05-19	6.2000	6.2000	5.2000	5.2000	-9.565%	29	230	+255.769%
2026-05-18	5.0000	5.7500	5.0000	5.7500	+51.316%	159	114	+221.739%
2026-05-15	3.1000	3.9000	3.1000	3.8000	+61.017%	11	114	+386.842%
2026-05-13	2.3600	2.3600	2.3600	2.3600	-30.383%	1	119	+683.898%
2026-05-07	3.3900	3.3900	3.3900	3.3900	+14.141%	2	118	+445.723%
2026-05-05	2.9700	2.9700	2.9700	2.9700	-25.750%	1	116	+522.896%
2026-04-29	3.0000	4.0000	3.0000	4.0000	+93.237%	6	116	+362.500%
2026-04-23	2.2500	2.2500	2.0700	2.0700	-15.510%	4	111	+793.720%
2026-04-22	2.7500	2.7500	2.4500	2.4500	-22.222%	2	111	+655.102%
2026-04-21	2.9800	3.1500	2.9800	3.1500	+61.538%	3	110	+487.302%
2026-04-14	2.2300	2.2300	1.9500	1.9500	+21.875%	2	110	+848.718%
2026-04-10	1.9000	2.0300	1.6000	1.6000	-58.974%	16	110	+1,056.250%
2026-03-31	3.3000	3.9000	3.3000	3.9000	-7.143%	3	111	+374.359%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+27.273%	1	108	+340.476%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-9.836%	5	107	+460.606%
2026-03-25	3.6600	3.6600	3.6600	3.6600	-30.943%	1	102	+405.464%
2026-03-23	5.1000	5.3000	5.1000	5.3000	-10.169%	5	101	+249.057%
2026-03-20	5.9000	5.9000	5.9000	5.9000	+9.259%	1	98	+213.559%
2026-03-19	5.7000	5.7000	5.4000	5.4000	-3.571%	6	97	+242.593%
2026-03-18	5.4000	5.6000	5.4000	5.6000	-7.131%	3	91	+230.357%
2026-03-17	6.1900	6.1900	6.0000	6.0300	+7.679%	29	90	+206.799%
2026-03-16	5.8000	5.8000	5.6000	5.6000	-9.677%	3	74	+230.357%
2026-03-13	6.1000	6.2000	6.1000	6.2000	+8.772%	2	72	+198.387%
2026-03-12	5.9000	5.9000	5.6000	5.7000	-9.524%	3	71	+224.561%
2026-03-11	6.5000	6.5000	6.3000	6.3000	-13.699%	4	68	+193.651%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-20.652%	1	66	+153.425%
2026-03-09	8.9000	9.2000	8.9000	9.2000	-5.155%	3	65	+101.087%
2026-03-06	9.7000	9.7000	9.7000	9.7000	+31.973%	1	64	+90.722%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-11.446%	1	63	+151.701%
2026-03-04	6.7000	8.3000	6.7000	8.3000	+20.290%	2	63	+122.892%
2026-03-02	6.4000	6.9000	6.4000	6.9000	0.000%	10	62	+168.116%
2026-02-27	7.3000	7.3000	6.9000	6.9000	+9.524%	5	56	+168.116%
2026-02-25	4.9000	6.3000	4.9000	6.3000	+34.043%	2	53	+193.651%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-21.667%	1	53	+293.617%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-10.448%	2	53	+208.333%
2026-02-19	6.7000	6.7000	6.7000	6.7000	+8.065%	1	51	+176.119%
2026-02-17	6.2000	6.2000	6.2000	6.2000	+6.713%	1	51	+198.387%
2026-02-12	5.8100	5.8100	5.8100	5.8100	-14.559%	1	51	+218.417%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-19.431%	22	52	+172.059%
2026-02-10	8.4400	8.4400	8.4400	8.4400	+2.927%	1	30	+119.194%
2026-02-09	8.6000	8.6000	8.2000	8.2000	-35.433%	26	29	+125.610%
2026-02-05	13.0000	13.0000	12.7000	12.7000	-32.447%	2	3	+45.669%
2026-02-02	15.7000	18.8000	15.7000	18.8000	-19.140%	2	3	-1.596%
2026-01-27	23.2500	23.2500	23.2500	23.2500	-26.190%	1	3	-20.430%
2026-01-09	31.5000	31.5000	31.5000	31.5000	-0.850%	1	4	-41.270%
2025-12-12	31.7700	31.7700	31.7700	31.7700	+16.118%	1	5	-41.769%
2025-12-11	27.3600	27.3600	27.3600	27.3600	-8.800%	1	6	-32.383%
2025-12-05	30.0000	30.0000	30.0000	30.0000	+20.096%	1	6	-38.333%
2025-12-01	24.9800	24.9800	24.9800	24.9800	-1.069%	1	5	-25.941%
2025-11-25	25.2500	25.2500	25.2500	25.2500	+11.924%	1	5	-26.733%
2025-11-24	23.1500	23.1500	22.5600	22.5600	-1.485%	2	4	-17.996%
2025-11-21	22.9000	22.9000	22.9000	22.9000	-26.129%	1	2	-19.214%
2025-10-30	31.0000	31.0000	31.0000	31.0000	-42.962%	1	1	-40.323%
2025-09-10	54.3500	54.3500	54.3500	54.3500	0.000%	1	1	-65.961%