Dark

ADP20270115C310
ADP Jan 15 2027 310.00 Call (ADP270115C00310000)
option OPRA

EOD

Jul 21, 2026

4.60-15.441%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.6000	4.6000	4.6000	4.6000	-15.441%	1	699	0.000%
2026-07-20	5.1500	5.4400	5.1500	5.4400	+6.667%	3	698	-15.441%
2026-07-17	6.0000	6.0000	5.1000	5.1000	+10.870%	5	699	-9.804%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+42.415%	20	698	0.000%
2026-07-02	3.0000	3.3000	3.0000	3.2300	+32.377%	7	701	+42.415%
2026-07-01	2.4000	2.4400	2.4000	2.4400	-29.070%	4	701	+88.525%
2026-06-02	3.5000	3.5000	3.4400	3.4400	-1.714%	10	699	+33.721%
2026-06-01	3.6500	3.7000	3.5000	3.5000	+169.231%	15	690	+31.429%
2026-05-18	1.3000	1.3000	1.3000	1.3000	+17.117%	1	688	+253.846%
2026-05-08	1.1100	1.1100	1.1100	1.1100	-20.714%	1	687	+314.414%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+12.000%	1	687	+228.571%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+25.000%	1	686	+268.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-21.260%	2	687	+360.000%
2026-04-09	1.2700	1.2700	1.2700	1.2700	+25.743%	1	686	+262.205%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-25.185%	1	686	+355.446%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-12.903%	3	687	+240.741%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+2.649%	1	688	+196.774%
2026-03-16	1.4800	1.5100	1.4800	1.5100	-22.564%	4	687	+204.636%
2026-03-12	1.9000	1.9500	1.9000	1.9500	-20.408%	2	690	+135.897%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+70.139%	1	691	+87.755%
2026-02-20	1.4400	1.4400	1.4400	1.4400	-28.000%	3	692	+219.444%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+26.582%	1	695	+130.000%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-4.242%	1	696	+191.139%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-45.000%	2	696	+178.788%
2026-02-06	2.5000	3.0000	2.5000	3.0000	-22.078%	2	696	+53.333%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-51.875%	1	695	+19.481%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+26.183%	5	695	-42.500%
2026-01-21	6.3400	6.3400	6.3400	6.3400	-18.718%	3	699	-27.445%
2026-01-16	7.8000	7.8000	7.8000	7.8000	+18.182%	1	696	-41.026%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-4.348%	628	696	-30.303%
2026-01-13	7.3600	7.3600	6.9000	6.9000	-27.368%	5	68	-33.333%
2026-01-12	9.5000	9.5000	9.5000	9.5000	+3.261%	1	68	-51.579%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+9.264%	4	68	-50.000%
2026-01-08	7.0800	8.6000	7.0800	8.4200	+16.944%	3	72	-45.368%
2026-01-07	7.2000	7.2000	7.2000	7.2000	+22.658%	2	71	-36.111%
2026-01-02	5.8700	5.8700	5.8700	5.8700	-14.928%	1	69	-21.635%
2025-12-30	6.9000	6.9000	6.9000	6.9000	+4.545%	1	70	-33.333%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-3.930%	1	70	-30.303%
2025-12-22	6.8700	6.8700	6.8700	6.8700	-1.435%	1	70	-33.042%
2025-12-19	7.4000	7.4000	6.9700	6.9700	-19.142%	11	70	-34.003%
2025-12-16	8.5500	8.6200	8.5500	8.6200	-16.473%	4	81	-46.636%
2025-12-15	10.3200	10.3200	10.3200	10.3200	+14.159%	2	81	-55.426%
2025-12-12	9.0400	9.0400	9.0400	9.0400	+31.014%	1	81	-49.115%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-5.089%	15	81	-33.333%
2025-11-21	6.5900	7.2700	6.5900	7.2700	+18.404%	11	96	-36.726%
2025-11-18	7.0000	7.0000	6.1400	6.1400	-17.027%	12	86	-25.081%
2025-11-10	7.4000	7.4000	7.4000	7.4000	-27.451%	30	86	-37.838%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-7.273%	52	115	-54.902%
2025-10-29	11.0400	11.2000	11.0000	11.0000	-35.673%	44	143	-58.182%
2025-10-23	17.1000	17.1000	17.1000	17.1000	-10.000%	16	181	-73.099%
2025-10-21	18.1000	19.0000	18.1000	19.0000	+11.306%	45	165	-75.789%
2025-10-16	17.0700	17.0700	17.0700	17.0700	-12.641%	11	180	-73.052%
2025-10-15	19.5400	19.5400	19.5400	19.5400	-4.216%	50	169	-76.459%
2025-10-14	20.4000	20.4000	20.4000	20.4000	+2.513%	11	219	-77.451%
2025-10-10	19.9000	19.9000	19.9000	19.9000	-5.687%	2	230	-76.884%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-3.653%	15	230	-78.199%
2025-10-03	21.9000	21.9000	21.9000	21.9000	+2.817%	12	215	-78.995%
2025-09-30	21.3000	21.3000	21.3000	21.3000	-4.484%	4	203	-78.404%
2025-09-24	22.1000	22.3000	22.1000	22.3000	-8.117%	9	201	-79.372%
2025-09-09	24.2700	24.2700	24.2700	24.2700	+1.548%	9	192	-81.047%
2025-09-08	23.9000	23.9000	23.9000	23.9000	+4.825%	14	192	-80.753%
2025-09-05	22.8000	22.8000	22.8000	22.8000	-12.711%	36	178	-79.825%
2025-09-04	26.1200	26.1200	26.1200	26.1200	+5.365%	4	142	-82.389%
2025-09-03	24.7900	24.7900	24.7900	24.7900	-3.541%	2	140	-81.444%
2025-09-02	25.7000	25.7000	25.7000	25.7000	-17.204%	59	140	-82.101%
2025-08-20	31.0400	31.0400	31.0400	31.0400	+4.126%	1	82	-85.180%
2025-08-19	29.8100	29.8100	29.8100	29.8100	+1.051%	1	82	-84.569%
2025-08-11	29.7300	30.4500	28.5700	29.5000	-9.231%	54	82	-84.407%
2025-07-25	32.5000	32.5000	32.5000	32.5000	+1.563%	1	37	-85.846%
2025-07-24	32.6000	32.7000	32.0000	32.0000	+10.345%	3	37	-85.625%
2025-07-16	29.0000	29.0000	29.0000	29.0000	-8.805%	1	36	-84.138%
2025-07-14	31.8000	31.8000	31.8000	31.8000	-5.075%	1	36	-85.535%
2025-06-27	33.5000	33.5000	33.5000	33.5000	+9.836%	1	36	-86.269%
2025-06-25	30.5000	30.5000	30.5000	30.5000	-18.667%	1	36	-84.918%
2025-06-17	37.5000	37.5000	37.5000	37.5000	-23.454%	5	36	-87.733%
2025-05-20	48.9900	49.0000	48.9900	48.9900	+48.006%	8	36	-90.610%
2025-04-10	33.1000	33.1000	33.1000	33.1000	-22.934%	8	38	-86.103%
2025-02-26	42.9500	42.9500	42.9500	42.9500	-1.716%	12	32	-89.290%
2025-02-25	43.7000	43.7000	43.7000	43.7000	+8.437%	13	32	-89.474%
2025-02-18	40.3000	40.3000	40.3000	40.3000	-1.225%	6	42	-88.586%
2025-02-14	41.0000	41.0000	40.8000	40.8000	+6.806%	38	60	-88.725%
2025-02-11	38.2000	38.2000	38.2000	38.2000	-3.291%	7	60	-87.958%
2025-02-10	39.4000	39.5000	39.4000	39.5000	-1.250%	36	67	-88.354%
2025-02-06	39.9000	40.0000	39.7000	40.0000	+3.896%	23	97	-88.500%
2025-02-05	38.5000	38.5000	38.5000	38.5000	+23.794%	2	114	-88.052%
2025-01-08	29.8000	31.5000	29.7000	31.1000	+6.507%	51	76	-85.209%
2025-01-07	29.2000	29.2000	29.2000	29.2000	-12.048%	51	76	-84.247%
2024-12-24	33.2000	33.2000	33.2000	33.2000	0.000%	25	0	-86.145%