Dark

ADP20270115C230
ADP Jan 15 2027 230.00 Call (ADP270115C00230000)
option OPRA

EOD

Sep 14, 2026

52.00+17.594%(+7.78)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	52.0000	52.0000	52.0000	52.0000	+17.594%	4	91	0.000%
2026-09-08	44.2200	44.2200	44.2200	44.2200	-8.124%	1	95	+17.594%
2026-08-05	48.1400	48.1400	48.1300	48.1300	+4.449%	2	95	+8.041%
2026-07-28	46.0800	46.0800	46.0800	46.0800	+26.247%	2	95	+12.847%
2026-07-20	36.5000	36.5000	36.5000	36.5000	-3.567%	5	96	+42.466%
2026-07-17	37.8500	37.8500	37.8500	37.8500	+18.281%	1	101	+37.384%
2026-07-14	31.9000	32.0000	31.9000	32.0000	-1.538%	8	102	+62.500%
2026-07-07	32.5000	32.5000	32.5000	32.5000	+16.906%	2	103	+60.000%
2026-07-06	27.8000	27.8000	27.8000	27.8000	-4.795%	8	103	+87.050%
2026-07-02	27.0000	29.2000	27.0000	29.2000	+14.510%	4	108	+78.082%
2026-07-01	23.7000	25.5000	23.7000	25.5000	+44.886%	16	108	+103.922%
2026-06-30	17.5000	18.1000	17.5000	17.6000	-4.348%	47	120	+195.455%
2026-06-29	18.4000	18.4000	18.4000	18.4000	+5.143%	3	127	+182.609%
2026-06-25	17.5000	17.5000	17.5000	17.5000	+5.422%	1	127	+197.143%
2026-06-23	16.6000	16.6000	16.6000	16.6000	+4.864%	1	127	+213.253%
2026-06-22	15.8300	15.8300	15.8300	15.8300	-4.119%	1	127	+228.490%
2026-06-18	15.4000	16.6000	15.4000	16.5100	-32.612%	9	134	+214.961%
2026-06-10	24.5000	24.5000	24.5000	24.5000	+5.150%	1	134	+112.245%
2026-06-08	23.3000	23.3000	23.3000	23.3000	-4.898%	1	133	+123.176%
2026-06-04	25.4000	25.5000	24.0000	24.5000	+16.114%	62	133	+112.245%
2026-06-03	21.1000	21.1000	21.1000	21.1000	-4.525%	1	109	+146.445%
2026-06-02	22.1000	22.1000	22.1000	22.1000	-2.900%	1	109	+135.294%
2026-06-01	22.7600	22.7600	22.7600	22.7600	+21.064%	2	109	+128.471%
2026-05-29	18.7000	18.8000	18.7000	18.8000	+7.429%	2	108	+176.596%
2026-05-28	17.8000	17.8000	17.2000	17.5000	+2.941%	3	107	+197.143%
2026-05-27	17.0000	17.0000	17.0000	17.0000	-7.609%	1	104	+205.882%
2026-05-26	18.4000	18.4000	18.4000	18.4000	-9.091%	1	104	+182.609%
2026-05-22	20.2400	20.2400	20.2400	20.2400	+15.000%	7	107	+156.917%
2026-05-21	17.6800	17.7000	17.6000	17.6000	+1.149%	6	101	+195.455%
2026-05-20	17.4000	17.4000	17.4000	17.4000	+16.000%	1	101	+198.851%
2026-05-15	14.8000	15.0000	14.8000	15.0000	+17.188%	13	100	+246.667%
2026-05-11	12.6000	12.8000	12.5000	12.8000	-11.724%	37	87	+306.250%
2026-05-07	14.5000	14.5000	14.5000	14.5000	+18.174%	1	64	+258.621%
2026-05-05	12.2700	12.2700	12.2700	12.2700	-5.324%	1	64	+323.798%
2026-04-29	12.9600	12.9600	12.9600	12.9600	+20.000%	3	64	+301.235%
2026-04-27	10.8000	10.8000	10.8000	10.8000	+2.857%	1	61	+381.481%
2026-04-22	9.1000	10.5000	9.1000	10.5000	+5.847%	3	60	+395.238%
2026-04-16	9.9200	9.9200	9.9200	9.9200	+25.570%	7	58	+424.194%
2026-04-13	7.9000	7.9000	7.9000	7.9000	-41.740%	1	58	+558.228%
2026-04-07	13.7000	13.7000	13.5000	13.5600	+13.000%	22	58	+283.481%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-26.829%	1	52	+333.333%
2026-03-12	16.6000	16.8700	16.4000	16.4000	-6.818%	6	52	+217.073%
2026-03-04	17.6000	17.6000	17.6000	17.6000	+4.887%	1	52	+195.455%
2026-03-02	16.6000	16.7800	16.6000	16.7800	-2.100%	3	52	+209.893%
2026-02-27	15.5000	17.1400	15.5000	17.1400	+7.125%	3	52	+203.384%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+17.647%	1	49	+225.000%
2026-02-23	14.3000	14.3000	13.6000	13.6000	-21.839%	11	49	+282.353%
2026-02-18	17.0000	17.5000	17.0000	17.4000	+11.538%	7	38	+198.851%
2026-02-17	15.9000	15.9000	15.6000	15.6000	-1.887%	6	38	+233.333%
2026-02-12	14.2400	15.9000	14.2400	15.9000	-7.558%	11	38	+227.044%
2026-02-11	17.2000	17.2000	17.2000	17.2000	-19.249%	1	27	+202.326%
2026-02-09	24.1000	24.1000	20.7000	21.3000	-20.994%	6	26	+144.131%
2026-02-03	27.3400	27.3400	26.9600	26.9600	-20.938%	20	26	+92.878%
2026-01-29	34.4900	34.4900	34.1000	34.1000	-19.423%	3	41	+52.493%
2026-01-20	42.3200	42.3200	42.3200	42.3200	-5.872%	2	43	+22.873%
2026-01-07	44.9600	44.9600	44.9600	44.9600	-9.683%	1	43	+15.658%
2025-12-15	49.7800	49.7800	49.7800	49.7800	+12.117%	20	42	+4.460%
2025-12-03	43.4000	44.4000	43.4000	44.4000	+16.842%	2	22	+17.117%
2025-11-20	38.0000	38.0000	38.0000	38.0000	-7.879%	1	22	+36.842%
2025-11-17	41.2500	41.2500	41.2500	41.2500	+0.610%	4	21	+26.061%
2025-11-07	41.0000	41.0000	41.0000	41.0000	-6.178%	1	17	+26.829%
2025-11-05	43.7000	43.7000	43.7000	43.7000	-5.000%	1	18	+18.993%
2025-11-04	46.0000	46.0000	46.0000	46.0000	+4.545%	1	18	+13.043%
2025-11-03	44.0000	44.0000	44.0000	44.0000	-7.368%	1	19	+18.182%
2025-10-30	47.5000	47.5000	47.5000	47.5000	-5.000%	1	19	+9.474%
2025-10-29	51.7200	51.7200	50.0000	50.0000	-23.769%	2	18	+4.000%
2025-10-20	65.5600	65.5900	65.4000	65.5900	-4.388%	3	16	-20.720%
2025-10-15	68.6000	68.6000	68.6000	68.6000	-6.027%	5	17	-24.198%
2025-10-01	73.0000	73.0000	73.0000	73.0000	-2.537%	1	17	-28.767%
2025-09-29	74.9000	74.9000	74.9000	74.9000	+3.310%	3	18	-30.574%
2025-09-25	72.5000	72.5000	72.5000	72.5000	-19.587%	1	15	-28.276%
2025-07-28	90.1600	90.1600	90.1600	90.1600	+1.910%	1	15	-42.325%
2025-07-24	88.4700	88.4700	88.4700	88.4700	-13.137%	1	14	-41.223%
2025-06-09	101.8500	101.8500	101.8500	101.8500	+8.293%	6	14	-48.945%
2025-02-07	94.1600	94.1600	94.0500	94.0500	+15.286%	4	20	-44.710%
2025-01-16	82.1000	82.1000	81.5800	81.5800	+3.462%	2	20	-36.259%
2025-01-08	78.8500	78.8500	78.8500	78.8500	+1.939%	1	20	-34.052%
2025-01-02	77.3500	77.3500	77.3500	77.3500	-15.823%	1	20	-32.773%
2024-11-08	91.8900	91.8900	91.8900	91.8900	+2.556%	16	19	-43.411%
2024-11-07	89.6000	89.6000	89.6000	89.6000	+32.349%	6	19	-41.964%
2024-09-16	68.2000	68.2000	67.7000	67.7000	0.000%	13	13	-23.191%