Dark

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

EOD

Jul 24, 2026

5.20+7.438%(+0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.2000	5.2000	5.2000	5.2000	+7.438%	1	187	0.000%
2026-07-22	4.8400	4.8400	4.8400	4.8400	-33.699%	2	188	+7.438%
2026-07-20	6.5000	7.3000	6.5000	7.3000	-6.410%	2	186	-28.767%
2026-07-17	7.4100	7.8000	7.4000	7.8000	+21.875%	36	186	-33.333%
2026-07-16	7.3000	7.3000	6.4000	6.4000	+29.817%	37	207	-18.750%
2026-07-15	5.2300	5.2300	4.9300	4.9300	-1.988%	71	207	+5.477%
2026-07-14	4.8000	5.0300	4.8000	5.0300	-8.212%	2	136	+3.380%
2026-07-13	5.4800	5.4800	5.4800	5.4800	+43.832%	1	136	-5.109%
2026-07-09	3.8100	3.8100	3.8100	3.8100	-26.590%	2	136	+36.483%
2026-07-07	5.1900	5.1900	5.1900	5.1900	+17.955%	1	138	+0.193%
2026-07-02	4.0000	4.5000	4.0000	4.4000	+22.222%	6	138	+18.182%
2026-07-01	2.9000	3.6000	2.9000	3.6000	+41.176%	4	138	+44.444%
2026-06-29	2.5500	2.5500	2.5500	2.5500	+10.870%	1	137	+103.922%
2026-06-24	2.3000	2.3000	2.3000	2.3000	0.000%	6	137	+126.087%
2026-06-18	1.6500	2.3000	1.6500	2.3000	-11.538%	2	136	+126.087%
2026-06-17	2.4000	2.6000	2.4000	2.6000	-43.478%	24	136	+100.000%
2026-06-05	4.6000	4.6000	4.6000	4.6000	+4.545%	1	132	+13.043%
2026-06-04	5.7500	5.7500	4.4000	4.4000	+18.919%	10	132	+18.182%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-22.594%	2	135	+40.541%
2026-06-01	2.8000	4.7800	2.8000	4.7800	+62.585%	3	137	+8.787%
2026-05-29	2.4500	2.9400	2.4500	2.9400	+50.769%	9	138	+76.871%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-26.136%	4	133	+166.667%
2026-05-18	2.6400	2.6400	2.6400	2.6400	+76.000%	2	129	+96.970%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+30.435%	1	129	+246.667%
2026-05-06	1.2000	1.2000	1.1500	1.1500	-23.333%	3	129	+352.174%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-9.091%	1	129	+246.667%
2026-04-29	1.6000	1.7000	1.3500	1.6500	+10.000%	16	129	+215.152%
2026-04-20	1.5000	1.5000	1.5000	1.5000	+82.927%	1	128	+246.667%
2026-04-13	0.8200	0.8200	0.8200	0.8200	-56.383%	1	127	+534.146%
2026-04-06	1.8800	1.8800	1.8800	1.8800	-16.814%	4	127	+176.596%
2026-03-30	2.2600	2.2600	2.2600	2.2600	+26.966%	1	127	+130.088%
2026-03-27	1.7800	1.7800	1.7800	1.7800	-32.830%	1	126	+192.135%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-9.556%	2	127	+96.226%
2026-03-09	2.9300	2.9300	2.9300	2.9300	+14.902%	1	125	+77.474%
2026-02-26	2.5500	2.5500	2.5500	2.5500	+54.545%	3	125	+103.922%
2026-02-23	1.6500	1.6500	1.6500	1.6500	-17.500%	1	125	+215.152%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-26.471%	4	125	+160.000%
2026-02-09	2.9500	2.9500	2.7200	2.7200	-22.286%	2	125	+91.176%
2026-02-06	4.1000	4.1000	3.5000	3.5000	-30.000%	2	124	+48.571%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-30.556%	1	122	+4.000%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+6.509%	6	121	-27.778%
2026-01-28	6.7600	6.7600	6.7600	6.7600	-22.299%	4	115	-23.077%
2026-01-27	8.7000	8.7000	8.7000	8.7000	-4.396%	4	115	-40.230%
2026-01-13	9.6500	9.6500	9.1000	9.1000	-14.151%	8	111	-42.857%
2026-01-12	10.6000	10.6000	10.6000	10.6000	-18.462%	1	103	-50.943%
2026-01-09	13.0000	13.0000	13.0000	13.0000	+9.428%	1	102	-60.000%
2026-01-08	11.8800	11.8800	11.8800	11.8800	+26.788%	1	101	-56.229%
2026-01-07	9.3700	9.3700	9.3700	9.3700	+20.128%	20	101	-44.504%
2026-01-02	7.9000	7.9000	7.8000	7.8000	-14.754%	4	93	-33.333%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-1.081%	2	89	-43.169%
2025-12-26	9.2500	9.2500	9.2500	9.2500	-7.500%	1	90	-43.784%
2025-12-04	10.0000	10.0000	10.0000	10.0000	+5.263%	5	89	-48.000%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+8.571%	1	88	-45.263%
2025-11-25	8.7500	8.7500	8.7500	8.7500	+9.375%	5	88	-40.571%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-8.362%	1	88	-35.000%
2025-11-13	8.7300	8.7300	8.7300	8.7300	-65.832%	1	87	-40.435%
2025-10-06	25.5300	25.5500	25.5300	25.5500	-8.913%	2	88	-79.648%
2025-09-29	28.0500	28.0500	28.0500	28.0500	+1.667%	1	89	-81.462%
2025-09-15	27.5400	27.5900	27.5400	27.5900	-18.373%	2	90	-81.153%
2025-08-26	33.5000	33.8000	33.5000	33.8000	-7.397%	11	90	-84.615%
2025-08-20	36.5000	36.5000	36.5000	36.5000	+8.955%	10	79	-85.753%
2025-08-12	33.5000	33.5000	33.5000	33.5000	-9.091%	10	89	-84.478%
2025-08-11	36.8500	36.8500	36.8500	36.8500	-14.103%	1	79	-85.889%
2025-07-31	42.9000	42.9000	42.9000	42.9000	-2.478%	1	78	-87.879%
2025-07-30	42.5000	43.9900	42.2000	43.9900	+11.086%	19	79	-88.179%
2025-07-29	39.6000	39.6000	39.6000	39.6000	+3.394%	1	98	-86.869%
2025-07-28	38.6000	38.6000	38.3000	38.3000	-0.777%	2	99	-86.423%
2025-07-24	38.6000	38.6000	38.6000	38.6000	+6.659%	1	97	-86.528%
2025-07-23	36.1900	36.1900	36.1900	36.1900	-0.303%	1	96	-85.631%
2025-07-22	36.7000	36.7000	36.3000	36.3000	-3.200%	2	96	-85.675%
2025-07-11	37.5000	37.5000	37.5000	37.5000	-5.207%	12	94	-86.133%
2025-07-09	39.5600	39.5600	39.5600	39.5600	-6.056%	1	82	-86.855%
2025-07-07	42.0000	42.1100	42.0000	42.1100	+8.811%	3	81	-87.651%
2025-07-02	37.5000	38.7000	37.5000	38.7000	-10.313%	8	82	-86.563%
2025-07-01	43.1500	43.1500	43.1500	43.1500	+13.255%	19	75	-87.949%
2025-06-26	38.1000	38.1000	38.1000	38.1000	-31.964%	19	94	-86.352%
2025-06-06	56.0000	56.0000	56.0000	56.0000	+2.752%	8	75	-90.714%
2025-05-19	54.5000	54.5000	54.5000	54.5000	+21.111%	1	73	-90.459%
2025-04-11	45.0000	45.0000	45.0000	45.0000	+43.266%	2	74	-88.444%
2025-04-09	31.4100	31.4100	31.4100	31.4100	-8.877%	4	75	-83.445%
2025-04-08	34.4800	34.4800	34.4500	34.4700	-17.437%	3	75	-84.914%
2025-04-04	41.7500	41.7500	41.7500	41.7500	-0.595%	2	78	-87.545%
2025-03-31	42.0000	42.0000	42.0000	42.0000	-3.448%	5	77	-87.619%
2025-03-10	43.5000	43.5000	43.5000	43.5000	+6.098%	5	80	-88.046%
2025-03-06	41.1500	41.5800	41.0000	41.0000	-15.114%	55	75	-87.317%
2025-02-25	48.3000	48.3000	48.3000	48.3000	+5.114%	1	55	-89.234%
2025-02-07	45.9400	45.9500	45.9400	45.9500	+1.749%	4	55	-88.683%
2025-01-29	45.1600	45.1600	45.1600	45.1600	+35.007%	1	55	-88.485%
2025-01-13	33.4500	33.4500	33.4500	33.4500	-15.743%	1	56	-84.454%
2024-12-12	39.7900	39.7900	39.7000	39.7000	-3.828%	2	55	-86.902%
2024-12-02	41.2800	41.2800	41.2800	41.2800	+0.880%	3	54	-87.403%
2024-11-20	40.9200	40.9200	40.9200	40.9200	-11.429%	1	51	-87.292%
2024-11-12	46.2000	46.2000	46.2000	46.2000	+42.154%	1	50	-88.745%
2024-10-08	32.5000	32.5000	32.5000	32.5000	+15.494%	1	49	-84.000%
2024-09-23	28.1400	28.1400	28.1400	28.1400	+1.957%	1	49	-81.521%
2024-09-20	27.6000	27.6000	27.6000	27.6000	0.000%	96	48	-81.159%