Dark

ADP20260918C260
ADP Sep 18 2026 260.00 Call (ADP260918C00260000)
option OPRA

EOD

Sep 14, 2026

16.10+88.967%(+7.58)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	14.9600	16.1000	14.0000	16.1000	+88.967%	13	140	0.000%
2026-09-11	9.0000	9.0000	7.9500	8.5200	+9.512%	5	132	+88.967%
2026-09-10	8.5500	8.6500	7.3000	7.7800	+14.412%	17	134	+106.941%
2026-09-09	8.2500	8.2500	6.8000	6.8000	-32.000%	3	135	+136.765%
2026-09-08	11.6000	11.6000	10.0000	10.0000	-52.719%	30	135	+61.000%
2026-09-02	21.2600	21.2600	21.1500	21.1500	-25.265%	2	135	-23.877%
2026-08-28	28.3000	28.3000	28.3000	28.3000	+7.482%	5	135	-43.110%
2026-08-27	26.3300	26.3300	26.3300	26.3300	+12.043%	2	140	-38.853%
2026-08-26	22.7500	23.5000	22.7500	23.5000	-1.053%	4	140	-31.489%
2026-08-25	23.7500	23.7500	23.7500	23.7500	+13.909%	1	144	-32.211%
2026-08-21	22.0000	22.8400	20.8500	20.8500	-6.250%	15	145	-22.782%
2026-08-20	22.6000	22.6000	22.2400	22.2400	+8.488%	3	145	-27.608%
2026-08-19	20.4500	20.5000	20.4300	20.5000	+68.724%	8	145	-21.463%
2026-08-17	12.1500	12.1500	12.1500	12.1500	-37.047%	1	143	+32.510%
2026-08-13	16.2900	19.3000	16.2900	19.3000	+37.857%	28	142	-16.580%
2026-08-12	14.0000	14.0000	14.0000	14.0000	-13.580%	1	146	+15.000%
2026-08-11	16.2000	16.2000	16.2000	16.2000	-4.481%	1	147	-0.617%
2026-08-10	16.9600	16.9600	16.9600	16.9600	-3.086%	1	148	-5.071%
2026-08-07	17.5000	17.5000	17.5000	17.5000	-7.895%	2	149	-8.000%
2026-08-06	19.0000	19.0000	19.0000	19.0000	+18.012%	3	151	-15.263%
2026-08-04	16.0700	16.1000	16.0700	16.1000	-10.556%	2	154	0.000%
2026-08-03	20.0000	20.0000	18.0000	18.0000	+12.500%	6	154	-10.556%
2026-07-31	16.0000	16.0000	16.0000	16.0000	+28.000%	3	156	+0.625%
2026-07-30	11.8000	12.7000	11.7000	12.5000	-43.311%	11	153	+28.800%
2026-07-29	20.6700	24.1700	20.6700	22.0500	+41.346%	9	152	-26.984%
2026-07-28	12.7500	16.8000	12.7500	15.6000	+45.116%	17	153	+3.205%
2026-07-27	10.5800	10.7500	10.5800	10.7500	+48.892%	20	152	+49.767%
2026-07-24	7.2200	7.2200	7.2200	7.2200	-19.778%	1	172	+122.992%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-15.888%	2	172	+78.889%
2026-07-20	10.7000	10.7000	10.7000	10.7000	+5.941%	1	170	+50.467%
2026-07-17	11.6000	11.8000	10.1000	10.1000	-14.407%	53	170	+59.406%
2026-07-16	10.7000	11.8000	10.5000	11.8000	+61.866%	17	136	+36.441%
2026-07-15	8.4000	8.5300	7.2900	7.2900	-20.761%	15	134	+120.850%
2026-07-13	9.6000	9.6000	9.2000	9.2000	+70.370%	7	130	+75.000%
2026-07-10	5.6000	5.9000	5.4000	5.4000	+8.000%	22	130	+198.148%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-16.667%	10	124	+222.000%
2026-07-08	5.7000	6.0000	5.7000	6.0000	-23.077%	29	114	+168.333%
2026-07-07	7.5000	7.8000	6.0000	7.8000	+27.869%	12	103	+106.410%
2026-07-06	5.0700	6.1000	5.0700	6.1000	-10.294%	9	108	+163.934%
2026-07-02	4.3000	6.8000	4.3000	6.8000	+47.826%	3	102	+136.765%
2026-07-01	3.9200	4.8000	3.9200	4.6000	+100.000%	16	102	+250.000%
2026-06-30	2.3000	2.3000	2.3000	2.3000	0.000%	1	102	+600.000%
2026-06-29	2.5500	3.0000	2.3000	2.3000	-11.538%	5	102	+600.000%
2026-06-25	2.6000	2.6000	2.6000	2.6000	+14.035%	1	97	+519.231%
2026-06-24	2.2800	2.2800	2.2800	2.2800	+8.571%	5	97	+606.140%
2026-06-23	2.0300	2.1000	2.0300	2.1000	+35.484%	3	97	+666.667%
2026-06-22	1.9500	1.9500	1.5500	1.5500	-74.632%	28	95	+938.710%
2026-06-05	6.1100	6.1100	6.1100	6.1100	-10.147%	5	73	+163.502%
2026-06-04	7.0000	7.0000	6.8000	6.8000	+38.776%	6	69	+136.765%
2026-06-03	7.0000	7.0000	4.8900	4.9000	-9.259%	7	66	+228.571%
2026-06-01	3.9300	5.4000	3.9300	5.4000	+35.678%	6	64	+198.148%
2026-05-19	3.5000	3.9800	3.5000	3.9800	+20.606%	3	59	+304.523%
2026-05-18	3.0000	3.3000	3.0000	3.3000	+43.478%	2	56	+387.879%
2026-05-15	2.0000	2.3000	2.0000	2.3000	+4.072%	13	56	+600.000%
2026-05-07	2.2100	2.2100	2.2100	2.2100	-15.000%	1	55	+628.507%
2026-04-30	2.5000	2.6000	2.5000	2.6000	+33.333%	2	54	+519.231%
2026-04-23	1.9500	1.9500	1.9500	1.9500	+62.500%	1	55	+725.641%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-6.977%	1	55	+1,241.667%
2026-04-14	1.2900	1.2900	1.2900	1.2900	-6.522%	2	54	+1,148.062%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-16.364%	5	52	+1,066.667%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-38.889%	12	52	+875.758%
2026-03-31	2.9000	2.9000	2.7000	2.7000	-14.286%	4	40	+496.296%
2026-03-30	2.9800	3.1500	2.9800	3.1500	+1.613%	4	44	+411.111%
2026-03-24	2.6000	3.1000	2.6000	3.1000	-18.421%	21	41	+419.355%
2026-03-20	3.8000	3.9000	3.8000	3.8000	+8.571%	4	25	+323.684%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	23	+360.000%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-19.565%	1	22	+335.135%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-9.804%	1	23	+250.000%
2026-03-10	5.3000	5.3000	5.1000	5.1000	-21.538%	4	23	+215.686%
2026-03-09	6.1000	6.5000	6.1000	6.5000	+3.175%	2	21	+147.692%
2026-03-06	6.1000	7.0000	6.1000	6.3000	+24.752%	6	20	+155.556%
2026-03-04	5.0500	5.0500	5.0500	5.0500	+14.773%	2	16	+218.812%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-8.333%	1	15	+265.909%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-40.741%	1	15	+235.417%
2026-02-05	8.0000	8.1000	8.0000	8.1000	-15.625%	3	14	+98.765%
2026-02-04	9.7000	9.7000	9.6000	9.6000	-48.108%	3	14	+67.708%
2026-01-27	18.5000	18.5000	18.5000	18.5000	-6.091%	1	11	-12.973%
2026-01-26	19.7000	19.7000	19.7000	19.7000	-3.667%	1	11	-18.274%
2026-01-14	20.4500	20.4500	20.4500	20.4500	-7.214%	1	10	-21.271%
2025-12-22	22.0400	22.0400	22.0400	22.0400	+4.110%	1	10	-26.951%
2025-12-19	21.1700	21.1700	21.1700	21.1700	+7.571%	1	10	-23.949%
2025-12-01	19.6800	19.6800	19.6800	19.6800	+2.768%	2	9	-18.191%
2025-11-28	19.1500	19.1500	19.1500	19.1500	-3.769%	2	11	-15.927%
2025-11-26	19.5000	19.9000	19.5000	19.9000	-5.238%	6	6	-19.095%
2025-11-25	18.5000	21.0000	18.5000	21.0000	+13.514%	4	6	-23.333%
2025-11-24	18.5000	18.5000	18.5000	18.5000	+5.714%	1	3	-12.973%
2025-11-18	17.5000	17.5000	17.5000	17.5000	-25.532%	1	2	-8.000%
2025-11-04	23.5000	23.5000	23.5000	23.5000	+9.557%	1	1	-31.489%
2025-11-03	21.4500	21.4500	21.4500	21.4500	-60.278%	1	1	-24.942%
2025-09-05	54.0000	54.0000	54.0000	54.0000	0.000%	1	1	-70.185%