Dark

ADP20260918C270
ADP Sep 18 2026 270.00 Call (ADP260918C00270000)
option OPRA

EOD

Sep 14, 2026

8.20+187.719%(+5.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.7000	8.2000	4.7000	8.2000	+187.719%	13	337	0.000%
2026-09-11	2.9600	2.9600	2.8500	2.8500	0.000%	4	342	+187.719%
2026-09-10	3.5500	3.5500	2.7000	2.8500	-25.000%	12	341	+187.719%
2026-09-08	5.5000	5.5000	3.5400	3.8000	-73.702%	14	342	+115.789%
2026-09-03	14.4500	14.4500	14.4500	14.4500	+16.345%	1	340	-43.253%
2026-09-02	12.4200	12.4200	12.4200	12.4200	-29.552%	1	340	-33.977%
2026-08-31	17.9000	17.9000	17.6300	17.6300	-4.703%	2	340	-53.488%
2026-08-28	18.1500	18.5000	18.1500	18.5000	+9.273%	3	342	-55.676%
2026-08-27	16.1000	17.8600	16.1000	16.9300	+12.867%	6	345	-51.565%
2026-08-25	15.1000	15.1000	14.8000	15.0000	-13.545%	39	347	-45.333%
2026-08-24	17.3500	17.3500	17.3500	17.3500	+22.183%	2	347	-52.738%
2026-08-21	14.2000	14.2000	14.2000	14.2000	-6.885%	2	349	-42.254%
2026-08-20	13.9900	15.2500	13.6000	15.2500	+17.308%	6	347	-46.230%
2026-08-19	12.4000	13.0000	12.4000	13.0000	+44.444%	2	347	-36.923%
2026-08-18	10.1100	10.1100	9.0000	9.0000	+32.353%	4	348	-8.889%
2026-08-17	7.7000	7.7000	6.8000	6.8000	-36.449%	26	346	+20.588%
2026-08-14	12.2000	12.2000	10.5000	10.7000	-15.748%	31	330	-23.364%
2026-08-13	12.7000	12.7000	12.7000	12.7000	+56.790%	2	339	-35.433%
2026-08-12	8.9000	8.9000	7.7000	8.1000	-21.359%	62	337	+1.235%
2026-08-11	10.0000	10.3000	10.0000	10.3000	-10.745%	7	328	-20.388%
2026-08-10	9.9700	11.5400	9.9700	11.5400	+9.905%	11	330	-28.943%
2026-08-07	11.4000	11.6000	10.5000	10.5000	-16.000%	16	332	-21.905%
2026-08-06	12.6800	12.9000	11.2000	12.5000	+8.696%	9	334	-34.400%
2026-08-05	13.1000	13.1000	10.8000	11.5000	-7.779%	16	336	-28.696%
2026-08-04	10.0700	12.4700	10.0700	12.4700	+1.382%	37	339	-34.242%
2026-08-03	11.1000	12.7000	11.1000	12.3000	+19.417%	29	328	-33.333%
2026-07-31	9.0000	10.3000	8.8000	10.3000	+9.574%	32	329	-20.388%
2026-07-30	11.0800	11.0800	7.0000	9.4000	-35.792%	26	325	-12.766%
2026-07-29	11.8800	17.3500	11.8800	14.6400	+40.769%	30	320	-43.989%
2026-07-28	10.8000	11.6000	10.4000	10.4000	+47.727%	14	324	-21.154%
2026-07-27	7.0000	7.0400	7.0000	7.0400	+35.385%	6	321	+16.477%
2026-07-24	4.8500	5.2000	4.8500	5.2000	+36.842%	15	316	+57.692%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-24.000%	1	301	+115.789%
2026-07-21	5.6000	5.6000	5.0000	5.0000	-30.265%	10	301	+64.000%
2026-07-20	7.1700	7.1700	7.1700	7.1700	-2.316%	1	301	+14.365%
2026-07-17	7.7000	7.8000	7.3400	7.3400	-4.675%	59	300	+11.717%
2026-07-16	6.6200	7.7400	6.4200	7.7000	+79.070%	78	256	+6.494%
2026-07-15	4.3000	4.3000	4.3000	4.3000	0.000%	60	243	+90.698%
2026-07-14	4.4300	4.4300	4.3000	4.3000	-24.561%	3	186	+90.698%
2026-07-13	3.6000	5.7000	3.6000	5.7000	+73.780%	13	185	+43.860%
2026-07-10	3.2500	3.2800	2.7500	3.2800	-6.286%	28	181	+150.000%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-31.373%	2	153	+134.286%
2026-07-07	4.7600	5.2000	4.3200	5.1000	+37.838%	40	151	+60.784%
2026-07-06	3.4600	3.7000	3.4600	3.7000	-2.632%	6	113	+121.622%
2026-07-02	4.0000	4.3000	3.8000	3.8000	+36.201%	3	108	+115.789%
2026-07-01	2.0000	2.7900	2.0000	2.7900	+92.414%	2	108	+193.907%
2026-06-30	1.6000	1.6000	1.4500	1.4500	-14.706%	6	107	+465.517%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+41.667%	1	105	+382.353%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+4.348%	5	105	+583.333%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+1.770%	1	102	+613.043%
2026-06-22	1.0700	1.1300	1.0700	1.1300	-19.286%	2	102	+625.664%
2026-06-18	1.2500	1.4000	1.2500	1.4000	-11.392%	2	102	+485.714%
2026-06-16	1.6000	1.6000	1.5800	1.5800	-52.553%	2	102	+418.987%
2026-06-08	3.3300	3.3300	3.3300	3.3300	-34.706%	1	100	+146.246%
2026-06-04	5.1000	5.1000	5.1000	5.1000	+27.820%	2	99	+60.784%
2026-06-02	3.9900	3.9900	3.9900	3.9900	+85.581%	1	101	+105.514%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-15.686%	1	101	+281.395%
2026-05-29	1.5000	2.5500	1.5000	2.5500	+15.909%	4	100	+221.569%
2026-05-26	2.3000	2.3000	2.2000	2.2000	+2.326%	8	98	+272.727%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-8.511%	3	104	+281.395%
2026-05-18	3.8000	3.8000	2.1000	2.3500	+51.613%	9	104	+248.936%
2026-05-15	1.5500	1.5500	1.5500	1.5500	+10.714%	1	102	+429.032%
2026-05-11	1.2500	1.4000	1.2500	1.4000	-17.647%	6	102	+485.714%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+30.769%	1	97	+382.353%
2026-05-06	1.2000	1.3000	1.2000	1.3000	-31.937%	10	96	+530.769%
2026-04-29	1.9100	1.9100	1.9100	1.9100	+73.636%	3	95	+329.319%
2026-04-28	1.1000	1.1100	1.0500	1.1000	+22.222%	61	95	+645.455%
2026-04-23	0.9000	0.9000	0.9000	0.9000	-18.182%	2	45	+811.111%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+46.667%	2	45	+645.455%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-42.308%	3	45	+993.333%
2026-04-08	1.3000	1.3000	1.3000	1.3000	-18.750%	3	43	+530.769%
2026-03-31	1.6600	1.6600	1.6000	1.6000	-18.782%	14	40	+412.500%
2026-03-24	1.9700	1.9700	1.9700	1.9700	-9.633%	1	32	+316.244%
2026-03-23	2.0600	2.1800	2.0600	2.1800	-19.259%	4	33	+276.147%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-22.857%	1	32	+203.704%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-22.222%	1	32	+134.286%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-4.255%	2	31	+82.222%
2026-03-06	4.3000	4.7000	4.3000	4.7000	+118.605%	5	29	+74.468%
2026-03-02	2.7800	2.9500	2.1500	2.1500	-43.421%	12	28	+281.395%
2026-02-26	3.8000	3.8000	3.8000	3.8000	+24.590%	1	26	+115.789%
2026-02-12	3.0500	3.0500	3.0500	3.0500	-18.667%	9	25	+168.852%
2026-02-10	3.7500	3.7500	3.7500	3.7500	-44.853%	1	16	+118.667%
2026-02-04	6.8000	6.8000	6.8000	6.8000	-53.265%	1	17	+20.588%
2026-01-26	15.8100	15.8100	14.5500	14.5500	-7.029%	3	16	-43.643%
2026-01-14	15.6500	15.6500	15.6500	15.6500	-4.573%	1	15	-47.604%
2026-01-07	16.4000	16.4000	16.4000	16.4000	-11.351%	1	15	-50.000%
2025-12-16	18.5000	18.5000	18.5000	18.5000	+1.648%	1	14	-55.676%
2025-12-05	18.2000	18.2000	18.2000	18.2000	+13.750%	5	13	-54.945%
2025-12-03	16.0000	16.0000	16.0000	16.0000	+6.101%	2	8	-48.750%
2025-11-28	15.0800	15.0800	15.0800	15.0800	+6.950%	2	10	-45.623%
2025-11-25	14.1000	14.1000	14.1000	14.1000	-2.083%	1	8	-41.844%
2025-11-24	14.4000	14.4000	14.4000	14.4000	-0.690%	1	9	-43.056%
2025-11-13	14.5000	14.5000	14.5000	14.5000	-23.684%	1	8	-43.448%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-1.860%	4	7	-56.842%
2025-10-30	19.3600	19.3600	19.3600	19.3600	-37.749%	1	6	-57.645%
2025-10-28	30.9000	31.1000	30.9000	31.1000	-14.795%	3	6	-73.633%
2025-10-10	36.5000	36.5000	36.5000	36.5000	-5.318%	1	7	-77.534%
2025-09-18	38.5500	38.5500	38.5500	38.5500	-2.405%	1	6	-78.729%
2025-09-15	39.9000	39.9000	39.5000	39.5000	-11.236%	4	5	-79.241%
2025-09-05	44.5000	44.5000	44.5000	44.5000	0.000%	1	1	-81.573%