Dark

ADP20270115C290
ADP Jan 15 2027 290.00 Call (ADP270115C00290000)
option OPRA

Inactive

Sep 4, 2026

14.37-13.952%(-2.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.0000	14.3700	14.0000	14.3700	-13.952%	3	183	0.000%
2026-09-03	16.8000	16.8000	16.7000	16.7000	-13.021%	3	183	-13.952%
2026-08-28	19.2000	19.2000	19.2000	19.2000	+3.226%	1	180	-25.156%
2026-08-27	18.6000	18.6000	18.6000	18.6000	+5.085%	3	180	-22.742%
2026-08-26	17.7000	17.7000	17.7000	17.7000	-3.961%	1	180	-18.814%
2026-08-24	18.2300	18.4300	18.2300	18.4300	+11.494%	5	181	-22.029%
2026-08-21	16.9300	16.9300	16.5300	16.5300	+1.101%	5	182	-13.067%
2026-08-20	16.2000	16.7000	16.2000	16.3500	+5.484%	10	179	-12.110%
2026-08-19	15.5000	15.5000	15.5000	15.5000	+25.506%	5	183	-7.290%
2026-08-12	12.3500	12.3500	12.3500	12.3500	-14.057%	9	178	+16.356%
2026-08-10	14.3000	14.3700	13.8000	14.3700	-2.905%	13	169	0.000%
2026-08-07	14.8000	14.8000	14.8000	14.8000	+4.225%	3	169	-2.905%
2026-08-05	14.2000	14.2000	14.2000	14.2000	-6.579%	1	167	+1.197%
2026-08-03	15.2000	15.2000	15.2000	15.2000	+19.685%	2	167	-5.461%
2026-07-31	12.0500	12.7000	12.0500	12.7000	+25.743%	12	165	+13.150%
2026-07-30	12.2900	12.2900	10.1000	10.1000	-41.245%	4	157	+42.277%
2026-07-29	12.1300	18.5500	12.1300	17.1900	+29.248%	16	160	-16.405%
2026-07-28	12.0000	13.3000	10.1000	13.3000	+38.542%	5	160	+8.045%
2026-07-27	9.6000	9.6000	9.6000	9.6000	+17.073%	2	163	+49.688%
2026-07-21	8.2000	8.2000	8.2000	8.2000	-5.747%	1	163	+75.244%
2026-07-20	8.7000	8.7000	8.7000	8.7000	-15.616%	1	164	+65.172%
2026-07-17	10.3100	10.3100	10.3100	10.3100	+8.526%	1	165	+39.379%
2026-07-16	8.7400	9.5000	8.7400	9.5000	+32.867%	4	165	+51.263%
2026-07-15	6.8000	7.1500	6.8000	7.1500	+6.716%	4	169	+100.979%
2026-07-14	6.6500	6.7000	6.6500	6.7000	+3.395%	2	166	+114.478%
2026-07-13	6.4800	6.4800	6.4800	6.4800	+19.337%	2	164	+121.759%
2026-07-10	5.5900	5.5900	5.4300	5.4300	-10.984%	2	162	+164.641%
2026-07-08	6.0000	6.1000	6.0000	6.1000	+4.096%	2	160	+135.574%
2026-07-06	5.5200	5.8600	5.4000	5.8600	-2.658%	7	160	+145.222%
2026-07-02	5.5000	6.0200	5.5000	6.0200	+18.039%	23	156	+138.704%
2026-07-01	5.0000	5.1000	5.0000	5.1000	+80.212%	3	156	+181.765%
2026-06-23	2.8300	2.8300	2.8300	2.8300	-19.143%	7	155	+407.774%
2026-06-17	2.8500	3.5000	2.8500	3.5000	-22.222%	2	162	+310.571%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+12.500%	4	163	+219.333%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-31.034%	1	167	+259.250%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-3.333%	1	168	+147.759%
2026-06-04	6.8000	6.8000	5.8000	6.0000	+7.143%	10	167	+139.500%
2026-06-02	4.7800	5.6000	4.7800	5.6000	-7.438%	4	166	+156.607%
2026-06-01	4.2000	6.0500	4.2000	6.0500	+53.165%	3	166	+137.521%
2026-05-26	3.9500	3.9500	3.9500	3.9500	+8.219%	1	167	+263.797%
2026-05-22	3.6500	3.6500	3.6500	3.6500	+19.672%	1	168	+293.699%
2026-05-21	3.0500	3.0500	3.0500	3.0500	-7.576%	1	169	+371.148%
2026-05-20	2.7000	3.3000	2.7000	3.3000	-10.811%	2	169	+335.455%
2026-05-19	3.5000	3.7000	3.5000	3.7000	+2.778%	2	132	+288.378%
2026-05-18	3.0000	3.6000	3.0000	3.6000	+56.522%	64	132	+299.167%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+17.347%	6	132	+524.783%
2026-05-07	1.9600	1.9600	1.9600	1.9600	+35.172%	15	126	+633.163%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-60.811%	1	141	+891.034%
2026-04-22	3.7000	3.7000	3.7000	3.7000	+131.250%	2	141	+288.378%
2026-04-20	1.6000	1.6000	1.6000	1.6000	-40.741%	1	142	+798.125%
2026-03-30	2.7200	2.7200	2.7000	2.7000	-20.821%	2	142	+432.222%
2026-03-13	3.3400	3.4200	3.3300	3.4100	-6.061%	41	141	+321.408%
2026-03-10	3.6300	3.6300	3.6300	3.6300	-19.333%	4	139	+295.868%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+42.857%	1	135	+219.333%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-7.353%	4	135	+356.190%
2026-02-27	3.4000	3.4000	3.4000	3.4000	0.000%	1	135	+322.647%
2026-02-26	2.7200	3.4000	2.7200	3.4000	+41.079%	3	135	+322.647%
2026-02-24	2.4700	2.4700	2.4100	2.4100	-13.929%	2	134	+496.266%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-18.129%	21	134	+413.214%
2026-02-11	3.4200	3.4200	3.4200	3.4200	-14.500%	6	155	+320.175%
2026-02-09	4.3000	4.3000	4.0000	4.0000	-21.415%	5	150	+259.250%
2026-02-06	5.0900	5.0900	5.0900	5.0900	-19.843%	1	153	+182.318%
2026-02-03	6.3500	6.3500	6.3500	6.3500	-25.818%	1	153	+126.299%
2026-01-29	8.5600	8.5600	8.5600	8.5600	-7.259%	4	152	+67.874%
2026-01-28	9.3200	9.3200	9.2300	9.2300	-23.083%	5	156	+55.688%
2026-01-26	12.4500	12.4500	12.0000	12.0000	-2.834%	4	153	+19.750%
2026-01-22	12.3500	12.3500	12.3500	12.3500	+5.556%	50	153	+16.356%
2026-01-21	11.7000	11.7000	11.7000	11.7000	-2.500%	1	103	+22.821%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-0.249%	6	102	+19.750%
2026-01-14	12.1100	12.1100	12.0300	12.0300	-17.034%	12	96	+19.451%
2026-01-12	14.5000	14.5000	14.5000	14.5000	-6.512%	1	90	-0.897%
2026-01-09	15.5200	15.5200	15.5100	15.5100	+29.466%	4	90	-7.350%
2025-12-31	11.9800	11.9800	11.9800	11.9800	-4.389%	14	104	+19.950%
2025-12-29	12.5300	12.5300	12.5300	12.5300	+3.383%	1	104	+14.685%
2025-12-23	12.1200	12.1200	12.1200	12.1200	-23.678%	4	104	+18.564%
2025-12-17	15.8300	15.8800	15.8300	15.8800	+10.125%	11	100	-9.509%
2025-12-16	14.4000	14.4200	14.4000	14.4200	+25.391%	4	92	-0.347%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-11.674%	2	93	+24.957%
2025-12-03	12.3000	13.0200	12.3000	13.0200	+15.221%	26	93	+10.369%
2025-11-10	11.3000	11.3000	11.3000	11.3000	-22.497%	1	71	+27.168%
2025-11-05	14.2800	14.5800	14.2800	14.5800	-4.954%	43	71	-1.440%
2025-10-30	15.3400	15.3400	15.3400	15.3400	-9.818%	5	28	-6.323%
2025-10-29	17.0100	17.0100	17.0100	17.0100	-38.123%	14	23	-15.520%
2025-10-22	27.4900	27.4900	27.4900	27.4900	+2.422%	1	11	-47.726%
2025-10-17	27.1600	27.1600	26.8400	26.8400	-13.864%	2	12	-46.461%
2025-10-09	31.1600	31.1600	31.1600	31.1600	+2.164%	1	10	-53.883%
2025-10-06	30.8300	31.0000	30.4700	30.5000	+3.495%	4	10	-52.885%
2025-09-30	29.4700	29.4700	29.4700	29.4700	-0.841%	1	8	-51.239%
2025-09-16	29.7200	29.7200	29.7200	29.7200	-38.122%	2	9	-51.649%
2025-06-16	48.0300	48.0300	48.0300	48.0300	+13.680%	1	7	-70.081%
2025-04-28	42.0900	42.2500	42.0900	42.2500	-1.308%	2	6	-65.988%
2025-04-24	42.8100	42.8100	42.8100	42.8100	-16.744%	1	6	-66.433%
2025-04-03	51.4200	51.4200	51.4200	51.4200	-0.638%	1	5	-72.054%
2024-11-12	51.7500	51.7500	51.7500	51.7500	+29.602%	1	4	-72.232%
2024-11-04	39.9300	39.9300	39.9300	39.9300	-1.407%	1	3	-64.012%
2024-10-30	40.5000	40.5000	40.5000	40.5000	+1.427%	2	2	-64.519%
2024-10-24	40.0300	40.0300	39.9300	39.9300	0.000%	4	2	-64.012%