Dark

ADP20270115C250
ADP Jan 15 2027 250.00 Call (ADP270115C00250000)
option OPRA

EOD

Jul 24, 2026

22.12+28.605%(+4.92)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	21.9000	22.1200	21.9000	22.1200	+28.605%	8	259	0.000%
2026-07-23	17.1000	17.2000	17.1000	17.2000	-24.229%	3	255	+28.605%
2026-07-17	22.7000	22.7000	22.7000	22.7000	+12.376%	1	252	-2.555%
2026-07-15	19.8000	20.2000	19.8000	20.2000	+1.457%	16	252	+9.505%
2026-07-14	20.0000	20.0000	19.8000	19.9100	-10.436%	3	236	+11.100%
2026-07-13	20.4800	22.2300	20.4800	22.2300	+28.497%	4	236	-0.495%
2026-07-08	17.3000	17.3000	17.3000	17.3000	-13.500%	1	237	+27.861%
2026-07-07	20.6000	20.6000	20.0000	20.0000	+13.636%	8	238	+10.600%
2026-07-06	17.6000	17.6000	17.6000	17.6000	-3.297%	1	244	+25.682%
2026-07-02	18.3000	18.3000	17.9000	18.2000	+93.617%	26	245	+21.538%
2026-06-23	9.5000	9.5000	9.4000	9.4000	+10.070%	57	245	+135.319%
2026-06-22	8.5000	8.5400	8.5000	8.5400	-1.272%	2	241	+159.016%
2026-06-18	8.6500	8.6500	8.6500	8.6500	-26.695%	1	241	+155.723%
2026-06-16	11.8000	11.8000	11.8000	11.8000	-19.178%	1	241	+87.458%
2026-06-08	14.6000	14.6000	14.6000	14.6000	-8.921%	1	242	+51.507%
2026-06-05	16.2000	16.4000	16.0300	16.0300	+3.419%	6	242	+37.991%
2026-06-04	16.1000	16.1000	15.4800	15.5000	+14.815%	5	242	+42.710%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-20.588%	2	240	+63.852%
2026-06-01	17.0000	17.0000	17.0000	17.0000	+41.785%	2	239	+30.118%
2026-05-22	12.4200	12.4200	11.9900	11.9900	+12.056%	26	238	+84.487%
2026-05-21	10.5000	10.8000	10.5000	10.7000	-2.727%	16	226	+106.729%
2026-05-18	9.0000	11.0000	9.0000	11.0000	+39.241%	2	226	+101.091%
2026-05-14	7.7000	8.0000	7.7000	7.9000	+9.722%	3	226	+180.000%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-10.224%	1	222	+207.222%
2026-05-12	8.1000	8.1000	8.0200	8.0200	+9.863%	5	222	+175.810%
2026-05-05	7.3000	7.3000	7.3000	7.3000	-17.045%	1	222	+203.014%
2026-05-04	8.8000	8.8000	8.8000	8.8000	+29.794%	1	222	+151.364%
2026-04-29	6.7800	6.7800	6.7800	6.7800	+22.383%	1	222	+226.254%
2026-04-28	5.5400	5.5400	5.5400	5.5400	+6.538%	1	222	+299.278%
2026-04-27	5.2000	5.2000	5.2000	5.2000	+33.333%	2	222	+325.385%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-30.357%	3	221	+467.179%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-5.085%	2	217	+295.000%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+18.712%	3	217	+274.915%
2026-04-14	4.9700	4.9700	4.9700	4.9700	+30.789%	1	217	+345.070%
2026-04-10	5.0300	5.0300	3.8000	3.8000	-23.077%	9	217	+482.105%
2026-04-09	5.2000	5.2000	4.9400	4.9400	-34.133%	3	212	+347.773%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-7.407%	1	214	+194.933%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+1.250%	1	213	+173.086%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+11.111%	1	212	+176.500%
2026-04-01	7.0000	7.2000	7.0000	7.2000	+1.408%	7	211	+207.222%
2026-03-25	7.1000	7.1000	7.1000	7.1000	-11.250%	1	216	+211.549%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-27.993%	1	216	+176.500%
2026-03-19	11.1100	11.1100	11.1100	11.1100	+14.536%	3	215	+99.100%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+7.778%	7	218	+128.041%
2026-03-17	9.0000	9.0000	9.0000	9.0000	-23.077%	2	218	+145.778%
2026-03-16	11.7000	11.7000	11.7000	11.7000	+14.706%	1	216	+89.060%
2026-03-12	10.4000	10.4000	10.1000	10.2000	-6.422%	13	215	+116.863%
2026-03-11	10.9000	10.9000	10.9000	10.9000	-19.853%	6	209	+102.936%
2026-03-09	13.1900	13.6000	12.9000	13.6000	-2.857%	6	209	+62.647%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+26.013%	1	214	+58.000%
2026-03-04	11.3000	11.6100	11.1000	11.1100	+6.520%	14	214	+99.100%
2026-03-03	11.5000	11.5000	10.4300	10.4300	+3.267%	2	200	+112.081%
2026-03-02	10.1000	10.1000	10.1000	10.1000	-16.183%	1	199	+119.010%
2026-02-26	12.0500	12.0500	12.0500	12.0500	+33.889%	5	198	+83.568%
2026-02-25	8.5000	9.0000	8.5000	9.0000	+8.043%	2	198	+145.778%
2026-02-23	8.6000	8.6000	7.9000	8.3300	-20.515%	17	198	+165.546%
2026-02-19	10.4800	10.4800	10.4800	10.4800	-1.596%	1	183	+111.069%
2026-02-18	9.9500	10.6500	9.9500	10.6500	+11.402%	2	183	+107.700%
2026-02-17	9.5600	9.5600	9.5600	9.5600	+2.906%	1	181	+131.381%
2026-02-12	9.0000	9.5000	9.0000	9.2900	-10.930%	26	180	+138.105%
2026-02-11	10.4300	10.4300	10.4300	10.4300	-17.353%	1	154	+112.081%
2026-02-10	12.6200	12.6200	12.6200	12.6200	-2.923%	3	153	+75.277%
2026-02-09	13.5000	13.5000	13.0000	13.0000	-27.374%	5	151	+70.154%
2026-02-04	17.9000	17.9000	17.9000	17.9000	-0.721%	1	150	+23.575%
2026-02-03	20.0000	20.0000	18.0300	18.0300	-16.912%	3	150	+22.684%
2026-01-30	21.4700	21.7000	21.4700	21.7000	-0.913%	6	151	+1.935%
2026-01-29	21.5000	21.9000	21.5000	21.9000	-10.612%	3	151	+1.005%
2026-01-28	25.1000	25.6000	24.5000	24.5000	-11.328%	3	151	-9.714%
2026-01-27	27.8600	27.8600	27.6300	27.6300	-9.112%	4	149	-19.942%
2026-01-22	30.3000	30.4000	30.3000	30.4000	+3.261%	13	148	-27.237%
2026-01-21	30.0000	30.0000	29.4400	29.4400	-0.875%	2	148	-24.864%
2026-01-20	29.9000	29.9000	29.7000	29.7000	-1.000%	7	147	-25.522%
2026-01-13	30.0000	30.0000	30.0000	30.0000	-12.536%	1	141	-26.267%
2026-01-08	34.3000	34.3000	34.3000	34.3000	+15.101%	2	140	-35.510%
2026-01-05	29.8000	29.8000	29.8000	29.8000	-1.422%	120	22	-25.772%
2025-12-29	30.2300	30.2300	30.2300	30.2300	-5.235%	1	22	-26.828%
2025-12-22	31.9000	31.9000	31.9000	31.9000	-7.267%	1	23	-30.658%
2025-12-11	34.4000	34.4000	34.4000	34.4000	+15.320%	2	23	-35.698%
2025-11-25	29.8300	29.8300	29.8300	29.8300	+19.320%	3	23	-25.846%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-10.137%	1	26	-11.520%
2025-11-17	27.9000	27.9000	27.8200	27.8200	-4.168%	2	26	-20.489%
2025-11-14	29.2000	29.2000	28.8000	29.0300	-9.025%	9	24	-23.803%
2025-11-03	31.7700	31.9100	31.7700	31.9100	-6.147%	2	16	-30.680%
2025-10-31	34.0000	34.0000	34.0000	34.0000	-2.885%	1	16	-34.941%
2025-10-29	35.4500	35.4500	35.0100	35.0100	-36.519%	3	15	-36.818%
2025-09-23	54.9600	55.1500	54.9600	55.1500	-26.467%	11	15	-59.891%
2025-07-03	75.0000	75.1100	75.0000	75.0000	+7.143%	10	11	-70.507%
2025-07-02	70.0000	70.0000	70.0000	70.0000	+3.520%	10	11	-68.400%
2025-04-24	67.6200	67.6200	67.6200	67.6200	0.000%	1	1	-67.288%