Dark

ADP20270115C260
ADP Jan 15 2027 260.00 Call (ADP270115C00260000)
option OPRA

EOD

Jul 22, 2026

15.41-10.407%(-1.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	15.4100	15.4100	15.4100	15.4100	-10.407%	1	256	0.000%
2026-07-21	18.1000	18.2000	17.1000	17.2000	-10.323%	25	255	-10.407%
2026-07-20	19.1800	19.1800	19.1800	19.1800	-1.134%	2	248	-19.656%
2026-07-17	22.4400	22.4400	19.3000	19.4000	+22.013%	66	248	-20.567%
2026-07-15	15.4000	15.9000	15.4000	15.9000	-10.220%	8	277	-3.082%
2026-07-13	15.8000	17.7500	15.5000	17.7100	+37.287%	67	269	-12.987%
2026-07-10	12.9000	12.9000	12.9000	12.9000	-19.375%	1	235	+19.457%
2026-07-07	16.0000	16.0000	16.0000	16.0000	+15.108%	2	235	-3.688%
2026-07-06	13.9000	13.9000	13.9000	13.9000	+59.404%	11	235	+10.863%
2026-06-29	8.8000	8.8000	8.7200	8.7200	+7.654%	60	244	+76.720%
2026-06-26	8.1000	8.1000	8.1000	8.1000	+8.000%	1	212	+90.247%
2026-06-23	7.5000	7.5000	7.5000	7.5000	+17.188%	34	212	+105.467%
2026-06-22	6.3300	6.4000	6.2000	6.4000	-30.586%	4	178	+140.781%
2026-06-15	9.2200	9.2200	9.2200	9.2200	-29.618%	22	176	+67.137%
2026-06-05	12.9000	13.1000	12.9000	13.1000	+24.762%	4	159	+17.634%
2026-06-03	10.5000	10.6000	10.5000	10.5000	-20.934%	4	158	+46.762%
2026-06-01	12.5000	13.2800	12.5000	13.2800	+61.951%	3	156	+16.039%
2026-05-21	8.0000	8.2000	8.0000	8.2000	+24.431%	36	156	+87.927%
2026-05-18	6.5900	6.5900	6.5900	6.5900	+13.621%	1	130	+133.839%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-3.333%	1	130	+165.690%
2026-05-14	6.1000	6.1000	6.0000	6.0000	+30.435%	2	129	+156.833%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-19.156%	1	129	+235.000%
2026-05-11	5.6900	5.6900	5.6900	5.6900	+23.696%	3	129	+170.826%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-13.208%	1	129	+235.000%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-7.018%	1	129	+190.755%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+30.435%	1	128	+170.351%
2026-04-20	4.3700	4.3700	4.3700	4.3700	+18.108%	10	128	+252.632%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-52.685%	1	128	+316.486%
2026-03-16	7.8000	7.8400	7.7900	7.8200	-1.013%	4	127	+97.059%
2026-03-12	8.2000	8.2000	7.9000	7.9000	+1.282%	68	127	+95.063%
2026-03-02	7.9300	7.9300	7.8000	7.8000	-1.015%	2	86	+97.564%
2026-02-26	7.8800	7.8800	7.8800	7.8800	+22.551%	5	85	+95.558%
2026-02-25	6.4300	6.4300	6.4300	6.4300	+12.413%	1	85	+139.658%
2026-02-24	6.0500	6.0500	5.7200	5.7200	-19.437%	8	85	+169.406%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-4.054%	3	82	+117.042%
2026-02-13	7.3000	7.4000	7.3000	7.4000	+4.668%	24	56	+108.243%
2026-02-12	5.8100	7.0700	5.8100	7.0700	-10.506%	4	56	+117.963%
2026-02-11	7.9000	7.9000	7.9000	7.9000	-16.842%	4	52	+95.063%
2026-02-10	9.8000	9.8000	9.5000	9.5000	-17.891%	15	48	+62.211%
2026-02-09	11.5700	11.5700	11.5700	11.5700	-1.111%	1	33	+33.189%
2026-02-06	11.7000	11.7000	11.7000	11.7000	-17.021%	15	33	+31.709%
2026-02-04	14.1000	14.1000	14.1000	14.1000	+2.845%	1	31	+9.291%
2026-02-03	15.6900	15.6900	13.7100	13.7100	-21.207%	9	30	+12.400%
2026-01-30	17.4000	17.4000	17.4000	17.4000	-30.120%	4	28	-11.437%
2026-01-06	24.9000	24.9000	24.9000	24.9000	+2.469%	5	28	-38.112%
2026-01-05	24.5000	24.5000	24.3000	24.3000	+14.031%	2	24	-36.584%
2026-01-02	21.3100	21.3100	21.3100	21.3100	-14.452%	4	24	-27.687%
2025-12-31	24.9100	24.9100	24.9100	24.9100	-11.036%	1	24	-38.137%
2025-12-16	27.8600	28.0000	27.8600	28.0000	-5.053%	4	24	-44.964%
2025-12-12	29.0600	29.4900	29.0600	29.4900	+6.003%	2	23	-47.745%
2025-12-11	27.8200	27.8200	27.8200	27.8200	+4.000%	1	25	-44.608%
2025-12-05	26.7500	26.7500	26.7500	26.7500	-0.521%	1	24	-42.393%
2025-12-04	26.8900	26.8900	26.8900	26.8900	+9.755%	2	23	-42.692%
2025-12-01	24.5000	24.5000	24.5000	24.5000	+6.015%	1	25	-37.102%
2025-11-26	23.1100	23.1100	23.1100	23.1100	-1.785%	1	23	-33.319%
2025-11-25	22.5400	23.5300	22.5400	23.5300	+5.991%	3	23	-34.509%
2025-11-24	22.2000	22.2000	22.2000	22.2000	-5.532%	1	23	-30.586%
2025-11-21	23.5000	23.5000	23.5000	23.5000	-1.879%	1	23	-34.426%
2025-11-14	24.0000	24.0000	23.9500	23.9500	-3.660%	5	22	-35.658%
2025-11-10	24.8600	24.8600	24.8600	24.8600	-5.547%	2	22	-38.013%
2025-11-05	26.3200	26.3200	26.3200	26.3200	-3.590%	1	23	-41.451%
2025-11-04	27.2500	27.3000	27.2500	27.3000	+4.598%	4	23	-43.553%
2025-11-03	26.2500	26.2500	26.0500	26.1000	-15.806%	13	25	-40.958%
2025-10-29	31.0000	31.0000	31.0000	31.0000	-27.907%	1	25	-50.290%
2025-10-28	43.0000	43.0000	43.0000	43.0000	-5.077%	1	25	-64.163%
2025-10-15	47.8200	47.8400	45.3000	45.3000	-24.121%	11	25	-65.982%
2025-08-01	59.7000	59.7000	59.7000	59.7000	-14.592%	5	26	-74.188%
2025-07-31	69.9000	69.9000	69.9000	69.9000	+18.676%	4	21	-77.954%
2025-07-15	58.9000	58.9000	58.9000	58.9000	-31.272%	4	21	-73.837%
2025-06-06	85.7000	85.7000	85.7000	85.7000	+47.504%	8	21	-82.019%
2025-03-12	58.1000	58.1000	58.1000	58.1000	-4.598%	4	21	-73.477%
2025-03-11	60.9000	60.9000	60.9000	60.9000	-1.932%	1	17	-74.696%
2024-12-16	62.1000	62.1000	62.1000	62.1000	-5.623%	4	17	-75.185%
2024-12-11	65.8000	65.8000	65.8000	65.8000	-6.799%	1	13	-76.581%
2024-12-02	70.6000	70.6000	70.6000	70.6000	+1.349%	1	13	-78.173%
2024-11-08	69.6600	69.6600	69.6600	69.6600	+23.928%	16	12	-77.878%
2024-10-25	56.2100	56.2100	56.2100	56.2100	+16.064%	4	4	-72.585%
2024-09-16	48.4300	48.4300	48.4300	48.4300	0.000%	2	2	-68.181%