Dark

ADP20270115C280
ADP Jan 15 2027 280.00 Call (ADP270115C00280000)
option OPRA

EOD

Sep 15, 2026

17.50-21.525%(-4.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	17.5000	17.5000	17.5000	17.5000	-21.525%	3	206	0.000%
2026-08-26	22.4700	22.4700	22.2000	22.3000	-0.889%	9	209	-21.525%
2026-08-24	22.5000	22.5000	22.5000	22.5000	+7.143%	1	210	-22.222%
2026-08-21	21.0000	21.0000	21.0000	21.0000	-0.048%	25	210	-16.667%
2026-08-20	21.0100	21.0100	21.0100	21.0100	+15.440%	1	225	-16.706%
2026-08-14	18.5000	18.5000	18.1500	18.2000	-1.622%	30	225	-3.846%
2026-08-13	18.5000	18.5000	18.5000	18.5000	+3.352%	1	228	-5.405%
2026-08-11	17.9000	17.9000	17.7000	17.9000	-4.787%	37	229	-2.235%
2026-08-07	18.8000	18.8000	18.8000	18.8000	-4.569%	6	199	-6.915%
2026-08-06	19.7000	19.7000	19.7000	19.7000	+20.269%	1	198	-11.168%
2026-07-31	16.0000	16.3800	16.0000	16.3800	+32.097%	2	197	+6.838%
2026-07-30	12.4000	12.4000	12.4000	12.4000	-39.747%	5	196	+41.129%
2026-07-29	17.1000	22.6800	17.1000	20.5800	+21.775%	23	196	-14.966%
2026-07-28	17.0000	17.0000	16.9000	16.9000	+31.008%	6	200	+3.550%
2026-07-27	12.0000	12.9000	12.0000	12.9000	+25.609%	2	196	+35.659%
2026-07-24	10.2700	10.2700	10.2700	10.2700	+0.686%	1	197	+70.399%
2026-07-21	11.1000	11.1000	10.2000	10.2000	-8.929%	12	197	+71.569%
2026-07-17	13.5200	13.5200	11.2000	11.2000	+23.077%	14	198	+56.250%
2026-07-15	9.1000	9.1000	9.1000	9.1000	-12.500%	2	193	+92.308%
2026-07-13	9.0000	10.4000	9.0000	10.4000	+42.466%	5	192	+68.269%
2026-07-10	7.3000	7.3000	7.3000	7.3000	+15.873%	1	193	+139.726%
2026-07-01	6.0000	6.3000	6.0000	6.3000	+53.659%	2	193	+177.778%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-14.583%	1	194	+326.829%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-4.000%	1	193	+264.583%
2026-06-16	5.0000	5.0000	5.0000	5.0000	-38.272%	1	192	+250.000%
2026-06-05	8.0000	8.1000	7.8000	8.1000	+7.713%	54	192	+116.049%
2026-06-04	7.5200	7.5200	7.5200	7.5200	+21.290%	1	145	+132.713%
2026-06-03	6.2000	6.2000	6.2000	6.2000	-18.421%	1	146	+182.258%
2026-06-01	6.8200	7.9000	6.8200	7.6000	+58.333%	4	146	+130.263%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-2.041%	2	146	+264.583%
2026-05-27	4.8000	4.9000	4.8000	4.9000	+4.255%	2	144	+257.143%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+6.818%	3	142	+272.340%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+129.167%	9	138	+297.727%
2026-04-27	1.9200	1.9200	1.9200	1.9200	-20.661%	1	138	+811.458%
2026-04-16	2.4200	2.4200	2.4200	2.4200	+18.049%	7	137	+623.140%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+31.410%	1	137	+753.659%
2026-04-10	1.5600	1.5600	1.5600	1.5600	-29.091%	2	137	+1,021.795%
2026-04-09	2.0000	2.2000	2.0000	2.2000	-36.599%	2	137	+695.455%
2026-03-26	3.7600	3.7600	3.4500	3.4700	-12.152%	19	136	+404.323%
2026-03-23	3.9500	3.9500	3.9500	3.9500	-8.140%	2	117	+343.038%
2026-03-17	4.4500	4.4500	4.3000	4.3000	+2.625%	17	117	+306.977%
2026-03-12	4.1900	4.1900	4.1900	4.1900	-35.538%	1	122	+317.661%
2026-03-09	6.4900	6.5000	6.4900	6.5000	+21.495%	29	121	+169.231%
2026-03-05	5.4000	6.0000	5.3000	5.3500	+27.381%	12	122	+227.103%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+12.000%	1	122	+316.667%
2026-03-02	3.7500	3.7500	3.7500	3.7500	-25.000%	1	122	+366.667%
2026-02-26	4.7000	5.0000	4.7000	5.0000	+43.266%	17	122	+250.000%
2026-02-24	3.0700	3.4900	3.0700	3.4900	+2.047%	7	109	+401.433%
2026-02-23	3.4200	3.4200	3.4200	3.4200	-34.104%	1	102	+411.696%
2026-02-10	5.1900	5.1900	5.1900	5.1900	-24.783%	4	101	+237.187%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-14.179%	17	105	+153.623%
2026-02-05	7.7000	8.0400	7.7000	8.0400	-3.133%	4	105	+117.662%
2026-02-03	8.3200	8.5000	8.3000	8.3000	-13.089%	53	101	+110.843%
2026-01-30	9.5500	9.5500	9.5500	9.5500	-12.466%	4	130	+83.246%
2026-01-29	11.1500	11.1500	10.9100	10.9100	-32.152%	5	131	+60.403%
2026-01-23	16.0800	16.0800	16.0800	16.0800	+5.999%	1	127	+8.831%
2026-01-21	15.1900	15.1900	15.1700	15.1700	+1.133%	3	126	+15.359%
2026-01-20	15.0000	15.0000	15.0000	15.0000	-9.256%	1	123	+16.667%
2026-01-16	16.5300	16.5300	16.5300	16.5300	-0.840%	1	122	+5.868%
2026-01-15	16.6700	16.6700	16.6700	16.6700	+7.548%	1	122	+4.979%
2026-01-14	16.0000	16.0000	15.5000	15.5000	+3.333%	5	121	+12.903%
2026-01-13	16.5000	16.5000	15.0000	15.0000	-17.035%	3	116	+16.667%
2026-01-12	18.0800	18.0800	18.0800	18.0800	-6.175%	1	116	-3.208%
2026-01-08	19.2700	19.2700	19.2700	19.2700	+15.389%	1	116	-9.185%
2026-01-07	16.7000	16.7000	16.7000	16.7000	+7.051%	1	116	+4.790%
2026-01-05	15.6000	15.6000	15.6000	15.6000	+0.128%	1	116	+12.179%
2025-12-31	15.5800	15.5800	15.5800	15.5800	-4.005%	14	115	+12.323%
2025-12-29	16.2300	16.2300	16.2300	16.2300	-3.393%	1	115	+7.825%
2025-12-19	16.8000	16.8000	16.8000	16.8000	-16.000%	1	115	+4.167%
2025-12-15	20.0000	20.0000	20.0000	20.0000	+26.582%	1	115	-12.500%
2025-12-08	15.8000	15.8000	15.8000	15.8000	-10.227%	11	115	+10.759%
2025-12-05	17.6000	17.6000	17.6000	17.6000	+12.102%	27	104	-0.568%
2025-12-04	15.7000	15.7000	15.7000	15.7000	+5.724%	2	129	+11.465%
2025-11-25	14.8500	14.8500	14.8500	14.8500	+9.675%	1	129	+17.845%
2025-11-24	13.5400	13.5400	13.5400	13.5400	-12.078%	12	128	+29.247%
2025-11-14	15.4000	15.4000	15.4000	15.4000	0.000%	2	128	+13.636%
2025-11-13	15.4000	15.4000	15.4000	15.4000	-4.762%	1	128	+13.636%
2025-11-12	16.1700	16.1700	16.1700	16.1700	+1.698%	7	128	+8.225%
2025-11-10	15.9000	15.9000	15.9000	15.9000	+0.189%	29	121	+10.063%
2025-11-06	15.8700	15.8700	15.8700	15.8700	-18.280%	1	92	+10.271%
2025-10-31	19.4200	19.4200	19.4200	19.4200	-1.421%	1	92	-9.887%
2025-10-30	19.7000	19.7000	19.7000	19.7000	-4.831%	50	93	-11.168%
2025-10-29	20.7000	20.7000	20.7000	20.7000	-38.938%	27	44	-15.459%
2025-10-22	33.9000	33.9000	33.9000	33.9000	-5.307%	1	17	-48.378%
2025-09-17	35.4000	35.8000	35.4000	35.8000	-10.500%	14	16	-51.117%
2025-09-08	40.0000	40.0000	40.0000	40.0000	-33.333%	1	3	-56.250%
2025-02-19	60.0000	60.0000	60.0000	60.0000	+3.627%	1	2	-70.833%
2025-02-07	57.9000	57.9000	57.9000	57.9000	+6.336%	2	2	-69.775%
2024-11-06	54.4500	54.4500	54.4500	54.4500	+21.540%	1	2	-67.860%
2024-11-04	44.8000	44.8000	44.8000	44.8000	0.000%	1	1	-60.938%