Dark

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

EOD

Sep 14, 2026

6.50+16.071%(+0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.4000	6.6000	6.4000	6.5000	+16.071%	23	899	0.000%
2026-09-11	5.6000	5.6000	5.6000	5.6000	+5.660%	1	878	+16.071%
2026-09-10	5.3000	5.3000	5.3000	5.3000	-34.969%	1	879	+22.642%
2026-09-04	8.1000	8.1500	8.1000	8.1500	-14.211%	3	879	-20.245%
2026-09-03	9.5000	9.5000	9.5000	9.5000	+0.529%	2	879	-31.579%
2026-09-01	9.3000	9.4500	9.3000	9.4500	-12.500%	2	879	-31.217%
2026-08-27	10.8000	10.8000	10.8000	10.8000	+6.614%	15	879	-39.815%
2026-08-25	9.6000	10.1300	9.6000	10.1300	-0.686%	7	868	-35.834%
2026-08-24	11.0500	11.0500	10.2000	10.2000	+4.082%	61	866	-36.275%
2026-08-21	9.4000	10.1000	9.3000	9.8000	-2.970%	61	856	-33.673%
2026-08-20	9.7800	10.1000	9.7800	10.1000	+24.691%	28	804	-35.644%
2026-08-18	8.1000	8.1000	8.1000	8.1000	-3.226%	1	792	-19.753%
2026-08-14	9.5000	9.5000	8.3700	8.3700	-10.000%	28	794	-22.342%
2026-08-13	9.3000	9.3000	9.3000	9.3000	+16.250%	27	805	-30.108%
2026-08-11	8.4000	8.5000	8.0000	8.0000	-5.882%	66	793	-18.750%
2026-08-10	8.9000	8.9000	8.5000	8.5000	+2.410%	7	732	-23.529%
2026-08-07	8.3000	8.3000	8.3000	8.3000	-5.682%	6	733	-21.687%
2026-08-06	9.0000	9.0000	8.8000	8.8000	+1.149%	9	733	-26.136%
2026-08-05	9.1000	9.1000	8.7000	8.7000	+16.000%	8	733	-25.287%
2026-07-31	6.5000	7.5000	6.5000	7.5000	+16.641%	2	736	-13.333%
2026-07-30	5.6000	6.4300	5.6000	6.4300	-35.892%	15	735	+1.089%
2026-07-29	11.1500	11.1500	10.0300	10.0300	+30.260%	29	720	-35.194%
2026-07-28	7.4000	7.8000	7.4000	7.7000	+37.255%	4	702	-15.584%
2026-07-27	5.4000	5.6100	5.4000	5.6100	+21.957%	22	702	+15.865%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-15.441%	1	699	+41.304%
2026-07-20	5.1500	5.4400	5.1500	5.4400	+6.667%	3	698	+19.485%
2026-07-17	6.0000	6.0000	5.1000	5.1000	+10.870%	5	699	+27.451%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+42.415%	20	698	+41.304%
2026-07-02	3.0000	3.3000	3.0000	3.2300	+32.377%	7	701	+101.238%
2026-07-01	2.4000	2.4400	2.4000	2.4400	-29.070%	4	701	+166.393%
2026-06-02	3.5000	3.5000	3.4400	3.4400	-1.714%	10	699	+88.953%
2026-06-01	3.6500	3.7000	3.5000	3.5000	+169.231%	15	690	+85.714%
2026-05-18	1.3000	1.3000	1.3000	1.3000	+17.117%	1	688	+400.000%
2026-05-08	1.1100	1.1100	1.1100	1.1100	-20.714%	1	687	+485.586%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+12.000%	1	687	+364.286%
2026-04-29	1.2500	1.2500	1.2500	1.2500	+25.000%	1	686	+420.000%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-21.260%	2	687	+550.000%
2026-04-09	1.2700	1.2700	1.2700	1.2700	+25.743%	1	686	+411.811%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-25.185%	1	686	+543.564%
2026-03-25	1.3500	1.3500	1.3500	1.3500	-12.903%	3	687	+381.481%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+2.649%	1	688	+319.355%
2026-03-16	1.4800	1.5100	1.4800	1.5100	-22.564%	4	687	+330.464%
2026-03-12	1.9000	1.9500	1.9000	1.9500	-20.408%	2	690	+233.333%
2026-03-06	2.4500	2.4500	2.4500	2.4500	+70.139%	1	691	+165.306%
2026-02-20	1.4400	1.4400	1.4400	1.4400	-28.000%	3	692	+351.389%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+26.582%	1	695	+225.000%
2026-02-13	1.5800	1.5800	1.5800	1.5800	-4.242%	1	696	+311.392%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-45.000%	2	696	+293.939%
2026-02-06	2.5000	3.0000	2.5000	3.0000	-22.078%	2	696	+116.667%
2026-02-03	3.8500	3.8500	3.8500	3.8500	-51.875%	1	695	+68.831%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+26.183%	5	695	-18.750%
2026-01-21	6.3400	6.3400	6.3400	6.3400	-18.718%	3	699	+2.524%
2026-01-16	7.8000	7.8000	7.8000	7.8000	+18.182%	1	696	-16.667%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-4.348%	628	696	-1.515%
2026-01-13	7.3600	7.3600	6.9000	6.9000	-27.368%	5	68	-5.797%
2026-01-12	9.5000	9.5000	9.5000	9.5000	+3.261%	1	68	-31.579%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+9.264%	4	68	-29.348%
2026-01-08	7.0800	8.6000	7.0800	8.4200	+16.944%	3	72	-22.803%
2026-01-07	7.2000	7.2000	7.2000	7.2000	+22.658%	2	71	-9.722%
2026-01-02	5.8700	5.8700	5.8700	5.8700	-14.928%	1	69	+10.733%
2025-12-30	6.9000	6.9000	6.9000	6.9000	+4.545%	1	70	-5.797%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-3.930%	1	70	-1.515%
2025-12-22	6.8700	6.8700	6.8700	6.8700	-1.435%	1	70	-5.386%
2025-12-19	7.4000	7.4000	6.9700	6.9700	-19.142%	11	70	-6.743%
2025-12-16	8.5500	8.6200	8.5500	8.6200	-16.473%	4	81	-24.594%
2025-12-15	10.3200	10.3200	10.3200	10.3200	+14.159%	2	81	-37.016%
2025-12-12	9.0400	9.0400	9.0400	9.0400	+31.014%	1	81	-28.097%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-5.089%	15	81	-5.797%
2025-11-21	6.5900	7.2700	6.5900	7.2700	+18.404%	11	96	-10.591%
2025-11-18	7.0000	7.0000	6.1400	6.1400	-17.027%	12	86	+5.863%
2025-11-10	7.4000	7.4000	7.4000	7.4000	-27.451%	30	86	-12.162%
2025-10-30	10.2000	10.2000	10.2000	10.2000	-7.273%	52	115	-36.275%
2025-10-29	11.0400	11.2000	11.0000	11.0000	-35.673%	44	143	-40.909%
2025-10-23	17.1000	17.1000	17.1000	17.1000	-10.000%	16	181	-61.988%
2025-10-21	18.1000	19.0000	18.1000	19.0000	+11.306%	45	165	-65.789%
2025-10-16	17.0700	17.0700	17.0700	17.0700	-12.641%	11	180	-61.921%
2025-10-15	19.5400	19.5400	19.5400	19.5400	-4.216%	50	169	-66.735%
2025-10-14	20.4000	20.4000	20.4000	20.4000	+2.513%	11	219	-68.137%
2025-10-10	19.9000	19.9000	19.9000	19.9000	-5.687%	2	230	-67.337%
2025-10-06	21.1000	21.1000	21.1000	21.1000	-3.653%	15	230	-69.194%
2025-10-03	21.9000	21.9000	21.9000	21.9000	+2.817%	12	215	-70.320%
2025-09-30	21.3000	21.3000	21.3000	21.3000	-4.484%	4	203	-69.484%
2025-09-24	22.1000	22.3000	22.1000	22.3000	-8.117%	9	201	-70.852%
2025-09-09	24.2700	24.2700	24.2700	24.2700	+1.548%	9	192	-73.218%
2025-09-08	23.9000	23.9000	23.9000	23.9000	+4.825%	14	192	-72.803%
2025-09-05	22.8000	22.8000	22.8000	22.8000	-12.711%	36	178	-71.491%
2025-09-04	26.1200	26.1200	26.1200	26.1200	+5.365%	4	142	-75.115%
2025-09-03	24.7900	24.7900	24.7900	24.7900	-3.541%	2	140	-73.780%
2025-09-02	25.7000	25.7000	25.7000	25.7000	-17.204%	59	140	-74.708%
2025-08-20	31.0400	31.0400	31.0400	31.0400	+4.126%	1	82	-79.059%
2025-08-19	29.8100	29.8100	29.8100	29.8100	+1.051%	1	82	-78.195%
2025-08-11	29.7300	30.4500	28.5700	29.5000	-9.231%	54	82	-77.966%
2025-07-25	32.5000	32.5000	32.5000	32.5000	+1.563%	1	37	-80.000%
2025-07-24	32.6000	32.7000	32.0000	32.0000	+10.345%	3	37	-79.688%
2025-07-16	29.0000	29.0000	29.0000	29.0000	-8.805%	1	36	-77.586%
2025-07-14	31.8000	31.8000	31.8000	31.8000	-5.075%	1	36	-79.560%
2025-06-27	33.5000	33.5000	33.5000	33.5000	+9.836%	1	36	-80.597%
2025-06-25	30.5000	30.5000	30.5000	30.5000	-18.667%	1	36	-78.689%
2025-06-17	37.5000	37.5000	37.5000	37.5000	-23.454%	5	36	-82.667%
2025-05-20	48.9900	49.0000	48.9900	48.9900	+48.006%	8	36	-86.732%
2025-04-10	33.1000	33.1000	33.1000	33.1000	-22.934%	8	38	-80.363%
2025-02-26	42.9500	42.9500	42.9500	42.9500	-1.716%	12	32	-84.866%
2025-02-25	43.7000	43.7000	43.7000	43.7000	+8.437%	13	32	-85.126%
2025-02-18	40.3000	40.3000	40.3000	40.3000	-1.225%	6	42	-83.871%
2025-02-14	41.0000	41.0000	40.8000	40.8000	+6.806%	38	60	-84.069%
2025-02-11	38.2000	38.2000	38.2000	38.2000	-3.291%	7	60	-82.984%
2025-02-10	39.4000	39.5000	39.4000	39.5000	-1.250%	36	67	-83.544%
2025-02-06	39.9000	40.0000	39.7000	40.0000	+3.896%	23	97	-83.750%
2025-02-05	38.5000	38.5000	38.5000	38.5000	+23.794%	2	114	-83.117%
2025-01-08	29.8000	31.5000	29.7000	31.1000	+6.507%	51	76	-79.100%
2025-01-07	29.2000	29.2000	29.2000	29.2000	-12.048%	51	76	-77.740%
2024-12-24	33.2000	33.2000	33.2000	33.2000	0.000%	25	0	-80.422%