Dark

ADP20270115C300
ADP Jan 15 2027 300.00 Call (ADP270115C00300000)
option OPRA

EOD

Sep 14, 2026

8.90+21.088%(+1.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	8.9000	8.9000	8.9000	8.9000	+21.088%	1	227	0.000%
2026-09-10	7.3500	7.3500	7.3500	7.3500	-4.297%	1	226	+21.088%
2026-09-08	7.6800	7.6800	7.6800	7.6800	-25.581%	3	225	+15.885%
2026-09-04	10.9300	10.9300	10.3200	10.3200	-19.375%	3	221	-13.760%
2026-09-03	12.7000	12.8000	12.7000	12.8000	+10.727%	2	221	-30.469%
2026-09-02	11.5600	11.5600	11.5600	11.5600	-18.706%	1	220	-23.010%
2026-08-31	14.2200	14.2200	14.2200	14.2200	+10.062%	1	220	-37.412%
2026-08-21	12.9200	12.9200	12.9200	12.9200	+28.302%	1	220	-31.115%
2026-08-18	10.0700	10.0700	10.0700	10.0700	-4.095%	1	219	-11.619%
2026-08-11	10.5000	10.5000	10.5000	10.5000	-5.149%	1	220	-15.238%
2026-08-10	11.2000	11.2000	11.0700	11.0700	+4.139%	2	220	-19.603%
2026-08-07	12.0000	12.0000	10.6300	10.6300	-3.011%	22	221	-16.275%
2026-08-05	10.7900	10.9600	10.7900	10.9600	+21.778%	2	209	-18.796%
2026-08-04	9.0000	9.0000	9.0000	9.0000	-20.354%	1	209	-1.111%
2026-08-03	11.3000	11.3000	11.3000	11.3000	-21.089%	1	209	-21.239%
2026-07-29	10.4500	14.3200	10.4500	14.3200	+38.357%	46	210	-37.849%
2026-07-28	9.9000	10.3500	9.9000	10.3500	+47.857%	12	185	-14.010%
2026-07-27	7.0000	7.0000	7.0000	7.0000	+34.615%	1	186	+27.143%
2026-07-24	5.2000	5.2000	5.2000	5.2000	+7.438%	1	187	+71.154%
2026-07-22	4.8400	4.8400	4.8400	4.8400	-33.699%	2	188	+83.884%
2026-07-20	6.5000	7.3000	6.5000	7.3000	-6.410%	2	186	+21.918%
2026-07-17	7.4100	7.8000	7.4000	7.8000	+21.875%	36	186	+14.103%
2026-07-16	7.3000	7.3000	6.4000	6.4000	+29.817%	37	207	+39.063%
2026-07-15	5.2300	5.2300	4.9300	4.9300	-1.988%	71	207	+80.527%
2026-07-14	4.8000	5.0300	4.8000	5.0300	-8.212%	2	136	+76.938%
2026-07-13	5.4800	5.4800	5.4800	5.4800	+43.832%	1	136	+62.409%
2026-07-09	3.8100	3.8100	3.8100	3.8100	-26.590%	2	136	+133.596%
2026-07-07	5.1900	5.1900	5.1900	5.1900	+17.955%	1	138	+71.484%
2026-07-02	4.0000	4.5000	4.0000	4.4000	+22.222%	6	138	+102.273%
2026-07-01	2.9000	3.6000	2.9000	3.6000	+41.176%	4	138	+147.222%
2026-06-29	2.5500	2.5500	2.5500	2.5500	+10.870%	1	137	+249.020%
2026-06-24	2.3000	2.3000	2.3000	2.3000	0.000%	6	137	+286.957%
2026-06-18	1.6500	2.3000	1.6500	2.3000	-11.538%	2	136	+286.957%
2026-06-17	2.4000	2.6000	2.4000	2.6000	-43.478%	24	136	+242.308%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+4.545%	1	132	+93.478%
2026-06-04	5.7500	5.7500	4.4000	4.4000	+18.919%	10	132	+102.273%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-22.594%	2	135	+140.541%
2026-06-01	2.8000	4.7800	2.8000	4.7800	+62.585%	3	137	+86.192%
2026-05-29	2.4500	2.9400	2.4500	2.9400	+50.769%	9	138	+202.721%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-26.136%	4	133	+356.410%
2026-05-18	2.6400	2.6400	2.6400	2.6400	+76.000%	2	129	+237.121%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+30.435%	1	129	+493.333%
2026-05-06	1.2000	1.2000	1.1500	1.1500	-23.333%	3	129	+673.913%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-9.091%	1	129	+493.333%
2026-04-29	1.6000	1.7000	1.3500	1.6500	+10.000%	16	129	+439.394%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+82.927%	1	128	+493.333%
2026-04-13	0.8200	0.8200	0.8200	0.8200	-56.383%	1	127	+985.366%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-16.814%	4	127	+373.404%
2026-03-30	2.2600	2.2600	2.2600	2.2600	+26.966%	1	127	+293.805%
2026-03-27	1.7800	1.7800	1.7800	1.7800	-32.830%	1	126	+400.000%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-9.556%	2	127	+235.849%
2026-03-09	2.9300	2.9300	2.9300	2.9300	+14.902%	1	125	+203.754%
2026-02-26	2.5500	2.5500	2.5500	2.5500	+54.545%	3	125	+249.020%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-17.500%	1	125	+439.394%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-26.471%	4	125	+345.000%
2026-02-09	2.9500	2.9500	2.7200	2.7200	-22.286%	2	125	+227.206%
2026-02-06	4.1000	4.1000	3.5000	3.5000	-30.000%	2	124	+154.286%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-30.556%	1	122	+78.000%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+6.509%	6	121	+23.611%
2026-01-28	6.7600	6.7600	6.7600	6.7600	-22.299%	4	115	+31.657%
2026-01-27	8.7000	8.7000	8.7000	8.7000	-4.396%	4	115	+2.299%
2026-01-13	9.6500	9.6500	9.1000	9.1000	-14.151%	8	111	-2.198%
2026-01-12	10.6000	10.6000	10.6000	10.6000	-18.462%	1	103	-16.038%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+9.428%	1	102	-31.538%
2026-01-08	11.8800	11.8800	11.8800	11.8800	+26.788%	1	101	-25.084%
2026-01-07	9.3700	9.3700	9.3700	9.3700	+20.128%	20	101	-5.016%
2026-01-02	7.9000	7.9000	7.8000	7.8000	-14.754%	4	93	+14.103%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-1.081%	2	89	-2.732%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-7.500%	1	90	-3.784%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+5.263%	5	89	-11.000%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+8.571%	1	88	-6.316%
2025-11-25	8.7500	8.7500	8.7500	8.7500	+9.375%	5	88	+1.714%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-8.362%	1	88	+11.250%
2025-11-13	8.7300	8.7300	8.7300	8.7300	-65.832%	1	87	+1.947%
2025-10-06	25.5300	25.5500	25.5300	25.5500	-8.913%	2	88	-65.166%
2025-09-29	28.0500	28.0500	28.0500	28.0500	+1.667%	1	89	-68.271%
2025-09-15	27.5400	27.5900	27.5400	27.5900	-18.373%	2	90	-67.742%
2025-08-26	33.5000	33.8000	33.5000	33.8000	-7.397%	11	90	-73.669%
2025-08-20	36.5000	36.5000	36.5000	36.5000	+8.955%	10	79	-75.616%
2025-08-12	33.5000	33.5000	33.5000	33.5000	-9.091%	10	89	-73.433%
2025-08-11	36.8500	36.8500	36.8500	36.8500	-14.103%	1	79	-75.848%
2025-07-31	42.9000	42.9000	42.9000	42.9000	-2.478%	1	78	-79.254%
2025-07-30	42.5000	43.9900	42.2000	43.9900	+11.086%	19	79	-79.768%
2025-07-29	39.6000	39.6000	39.6000	39.6000	+3.394%	1	98	-77.525%
2025-07-28	38.6000	38.6000	38.3000	38.3000	-0.777%	2	99	-76.762%
2025-07-24	38.6000	38.6000	38.6000	38.6000	+6.659%	1	97	-76.943%
2025-07-23	36.1900	36.1900	36.1900	36.1900	-0.303%	1	96	-75.408%
2025-07-22	36.7000	36.7000	36.3000	36.3000	-3.200%	2	96	-75.482%
2025-07-11	37.5000	37.5000	37.5000	37.5000	-5.207%	12	94	-76.267%
2025-07-09	39.5600	39.5600	39.5600	39.5600	-6.056%	1	82	-77.503%
2025-07-07	42.0000	42.1100	42.0000	42.1100	+8.811%	3	81	-78.865%
2025-07-02	37.5000	38.7000	37.5000	38.7000	-10.313%	8	82	-77.003%
2025-07-01	43.1500	43.1500	43.1500	43.1500	+13.255%	19	75	-79.374%
2025-06-26	38.1000	38.1000	38.1000	38.1000	-31.964%	19	94	-76.640%
2025-06-06	56.0000	56.0000	56.0000	56.0000	+2.752%	8	75	-84.107%
2025-05-19	54.5000	54.5000	54.5000	54.5000	+21.111%	1	73	-83.670%
2025-04-11	45.0000	45.0000	45.0000	45.0000	+43.266%	2	74	-80.222%
2025-04-09	31.4100	31.4100	31.4100	31.4100	-8.877%	4	75	-71.665%
2025-04-08	34.4800	34.4800	34.4500	34.4700	-17.437%	3	75	-74.180%
2025-04-04	41.7500	41.7500	41.7500	41.7500	-0.595%	2	78	-78.683%
2025-03-31	42.0000	42.0000	42.0000	42.0000	-3.448%	5	77	-78.810%
2025-03-10	43.5000	43.5000	43.5000	43.5000	+6.098%	5	80	-79.540%
2025-03-06	41.1500	41.5800	41.0000	41.0000	-15.114%	55	75	-78.293%
2025-02-25	48.3000	48.3000	48.3000	48.3000	+5.114%	1	55	-81.573%
2025-02-07	45.9400	45.9500	45.9400	45.9500	+1.749%	4	55	-80.631%
2025-01-29	45.1600	45.1600	45.1600	45.1600	+35.007%	1	55	-80.292%
2025-01-13	33.4500	33.4500	33.4500	33.4500	-15.743%	1	56	-73.393%
2024-12-12	39.7900	39.7900	39.7000	39.7000	-3.828%	2	55	-77.582%
2024-12-02	41.2800	41.2800	41.2800	41.2800	+0.880%	3	54	-78.440%
2024-11-20	40.9200	40.9200	40.9200	40.9200	-11.429%	1	51	-78.250%
2024-11-12	46.2000	46.2000	46.2000	46.2000	+42.154%	1	50	-80.736%
2024-10-08	32.5000	32.5000	32.5000	32.5000	+15.494%	1	49	-72.615%
2024-09-23	28.1400	28.1400	28.1400	28.1400	+1.957%	1	49	-68.372%
2024-09-20	27.6000	27.6000	27.6000	27.6000	0.000%	96	48	-67.754%