Dark

ADP20270115C270
ADP Jan 15 2027 270.00 Call (ADP270115C00270000)
option OPRA

EOD

Sep 14, 2026

23.80+39.753%(+6.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	23.8000	23.8000	23.8000	23.8000	+39.753%	1	209	0.000%
2026-09-09	17.0300	17.0300	17.0300	17.0300	-42.505%	11	209	+39.753%
2026-09-01	29.6100	29.6200	29.6100	29.6200	+4.406%	3	220	-19.649%
2026-08-28	28.3700	28.3700	28.3700	28.3700	+0.961%	10	223	-16.109%
2026-08-26	28.1000	28.1000	28.1000	28.1000	+5.086%	10	223	-15.302%
2026-08-20	25.6000	26.7400	25.6000	26.7400	+40.737%	9	223	-10.995%
2026-08-17	19.0000	19.0000	19.0000	19.0000	-18.103%	1	224	+25.263%
2026-08-14	23.2000	23.2000	23.2000	23.2000	+11.271%	1	224	+2.586%
2026-08-13	20.8500	20.8500	20.8500	20.8500	-6.081%	1	224	+14.149%
2026-08-11	22.9000	22.9000	22.2000	22.2000	-3.478%	3	223	+7.207%
2026-08-10	22.0000	23.5700	22.0000	23.0000	+2.679%	20	225	+3.478%
2026-08-07	22.4000	22.4000	22.4000	22.4000	-8.571%	5	208	+6.250%
2026-08-06	22.6200	24.5000	22.6200	24.5000	-2.000%	5	203	-2.857%
2026-08-05	25.0000	25.0000	25.0000	25.0000	+22.549%	1	204	-4.800%
2026-08-04	20.4000	20.4000	20.4000	20.4000	-8.520%	1	204	+16.667%
2026-08-03	22.3000	22.3000	22.3000	22.3000	+10.123%	1	203	+6.726%
2026-07-31	20.2500	20.2500	20.2500	20.2500	-11.957%	11	202	+17.531%
2026-07-29	23.0000	23.0000	23.0000	23.0000	+8.491%	1	191	+3.478%
2026-07-28	20.4000	21.2000	20.4000	21.2000	+55.425%	4	191	+12.264%
2026-07-24	13.6400	13.6400	13.6400	13.6400	+1.791%	16	188	+74.487%
2026-07-21	14.5000	14.5000	13.3000	13.4000	-12.987%	20	177	+77.612%
2026-07-17	17.6400	17.9200	14.3000	15.4000	+1.316%	22	162	+54.545%
2026-07-16	14.3000	15.2000	14.3000	15.2000	+26.667%	2	151	+56.579%
2026-07-15	13.7000	14.1000	12.0000	12.0000	+1.695%	8	150	+98.333%
2026-07-14	11.8000	11.8000	11.8000	11.8000	-13.869%	1	150	+101.695%
2026-07-13	13.2100	13.7000	13.2100	13.7000	+41.237%	3	150	+73.723%
2026-07-10	9.7000	9.7000	9.7000	9.7000	-20.945%	1	151	+145.361%
2026-07-07	12.2000	12.4000	12.2000	12.2700	+16.857%	4	151	+93.969%
2026-07-06	10.1600	10.5000	10.1600	10.5000	+14.130%	19	152	+126.667%
2026-07-02	9.2000	9.2000	9.2000	9.2000	+6.236%	10	143	+158.696%
2026-07-01	8.6600	8.6600	8.6600	8.6600	+66.538%	1	143	+174.827%
2026-06-22	4.7600	5.2000	4.7600	5.2000	-33.333%	4	143	+357.692%
2026-06-12	7.8000	7.8000	7.8000	7.8000	-23.529%	2	144	+205.128%
2026-06-05	9.7000	10.2000	8.9000	10.2000	-4.225%	72	146	+133.333%
2026-06-04	10.4600	10.6500	10.4600	10.6500	+3.902%	2	137	+123.474%
2026-06-01	10.4000	10.4000	10.2500	10.2500	+65.323%	2	139	+132.195%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+2.649%	1	139	+283.871%
2026-05-21	6.0400	6.0400	6.0400	6.0400	-14.930%	1	138	+294.040%
2026-05-19	6.5500	7.1000	6.5500	7.1000	+14.701%	4	138	+235.211%
2026-05-18	5.9300	6.1900	5.8000	6.1900	+43.953%	5	131	+284.491%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+7.500%	1	131	+453.488%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-16.667%	2	131	+495.000%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	130	+395.833%
2026-04-29	4.6000	4.6000	4.6000	4.6000	+55.932%	1	130	+417.391%
2026-04-28	3.0000	3.0000	2.9500	2.9500	-15.230%	3	130	+706.780%
2026-04-22	3.4800	3.4800	3.4800	3.4800	+33.846%	1	130	+583.908%
2026-04-15	2.6000	2.6000	2.6000	2.6000	+15.556%	1	130	+815.385%
2026-04-14	2.3000	2.3500	2.2500	2.2500	+13.636%	12	130	+957.778%
2026-04-13	1.9800	1.9800	1.9800	1.9800	+7.027%	1	129	+1,102.020%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-54.878%	10	129	+1,186.486%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-4.651%	1	128	+480.488%
2026-04-07	4.3000	4.3000	4.3000	4.3000	0.000%	1	127	+453.488%
2026-04-06	4.1700	4.3000	4.1700	4.3000	+17.166%	5	126	+453.488%
2026-04-01	3.7000	3.7000	3.6700	3.6700	-23.542%	2	126	+548.501%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-19.598%	1	128	+395.833%
2026-03-16	6.0000	6.0000	5.9700	5.9700	-3.710%	4	129	+298.660%
2026-03-12	6.3000	6.4000	6.1000	6.2000	-21.519%	86	125	+283.871%
2026-03-09	8.1000	8.1000	7.8000	7.9000	+18.797%	9	60	+201.266%
2026-03-05	6.6500	6.6500	6.6500	6.6500	+0.758%	1	58	+257.895%
2026-03-03	6.0300	6.6000	6.0300	6.6000	+8.197%	2	58	+260.606%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-8.955%	3	58	+290.164%
2026-02-26	5.5400	6.7000	5.5400	6.7000	+43.162%	19	55	+255.224%
2026-02-25	4.6800	4.6800	4.6800	4.6800	+5.405%	1	57	+408.547%
2026-02-24	4.3700	4.4400	4.3700	4.4400	-25.753%	6	57	+436.036%
2026-02-19	7.0000	7.0000	5.9800	5.9800	-2.764%	3	53	+297.993%
2026-02-18	6.1500	6.1500	6.1500	6.1500	+4.592%	1	54	+286.992%
2026-02-11	5.8800	5.8800	5.8800	5.8800	-17.416%	1	54	+304.762%
2026-02-10	6.5500	7.1200	6.5500	7.1200	-2.732%	5	53	+234.270%
2026-02-09	7.3200	7.3200	7.3200	7.3200	-26.727%	10	50	+225.137%
2026-02-05	10.2500	10.6500	9.9900	9.9900	-7.756%	18	50	+138.238%
2026-02-04	10.8300	10.8300	10.8300	10.8300	+0.278%	9	48	+119.760%
2026-02-03	10.8000	10.8000	10.8000	10.8000	-33.742%	10	52	+120.370%
2026-01-28	16.3000	16.3000	16.3000	16.3000	-19.823%	1	62	+46.012%
2026-01-23	20.3300	20.3300	20.3300	20.3300	+5.610%	1	61	+17.068%
2026-01-21	19.2500	19.2500	19.2500	19.2500	-22.938%	1	61	+23.636%
2026-01-09	24.9800	24.9800	24.9800	24.9800	+3.651%	1	60	-4.724%
2026-01-08	24.1000	24.1000	24.1000	24.1000	+16.033%	1	60	-1.245%
2026-01-07	20.7500	20.7700	20.7500	20.7700	+4.372%	2	60	+14.588%
2026-01-05	19.7000	19.9000	19.5000	19.9000	+13.714%	6	59	+19.598%
2026-01-02	18.2000	18.2000	17.5000	17.5000	-9.607%	7	61	+36.000%
2025-12-26	19.3600	19.3600	19.3600	19.3600	-7.810%	11	68	+22.934%
2025-12-22	21.0000	21.0000	21.0000	21.0000	-4.805%	1	68	+13.333%
2025-12-19	22.0600	22.0600	22.0600	22.0600	-8.083%	2	69	+7.888%
2025-12-12	24.0000	24.0000	24.0000	24.0000	+20.000%	1	70	-0.833%
2025-12-01	20.0000	20.0000	20.0000	20.0000	+4.167%	1	69	+19.000%
2025-11-26	19.2000	19.2000	19.2000	19.2000	+2.128%	2	70	+23.958%
2025-11-25	18.8000	18.8000	18.8000	18.8000	+5.028%	1	70	+26.596%
2025-11-24	17.9000	17.9000	17.9000	17.9000	-8.205%	1	71	+32.961%
2025-11-21	19.5000	19.5000	19.5000	19.5000	+11.365%	10	71	+22.051%
2025-11-18	17.5100	17.5100	17.5100	17.5100	-5.860%	11	71	+35.922%
2025-11-17	18.6000	18.6000	18.6000	18.6000	-3.627%	1	71	+27.957%
2025-11-14	18.6600	19.3000	18.6600	19.3000	+3.708%	4	71	+23.316%
2025-11-06	18.6100	18.6100	18.6100	18.6100	-17.289%	9	70	+27.888%
2025-10-31	22.5000	22.5000	22.5000	22.5000	-5.462%	10	65	+5.778%
2025-10-30	23.8000	23.8000	23.8000	23.8000	+0.422%	3	75	0.000%
2025-10-29	28.2500	28.3000	23.7000	23.7000	-41.983%	11	78	+0.422%
2025-10-14	40.8500	40.8500	40.8500	40.8500	-2.273%	20	69	-41.738%
2025-09-17	41.8000	41.8000	41.8000	41.8000	-1.415%	2	69	-43.062%
2025-09-16	42.4000	42.4000	42.4000	42.4000	-2.304%	39	69	-43.868%
2025-09-10	43.4000	43.4000	43.4000	43.4000	-29.373%	6	69	-45.161%
2025-06-13	61.4500	61.4500	61.4500	61.4500	+20.585%	8	63	-61.269%
2025-04-30	50.9600	50.9600	50.9600	50.9600	-21.297%	1	63	-53.297%
2025-02-21	64.7500	64.7500	64.7500	64.7500	+24.280%	2	62	-63.243%
2024-10-23	52.1000	52.1000	52.1000	52.1000	+4.618%	2	61	-54.319%
2024-10-10	49.8000	49.8000	49.8000	49.8000	0.000%	61	61	-52.209%