Dark

ADP20270115C320
ADP Jan 15 2027 320.00 Call (ADP270115C00320000)
option OPRA

EOD

Sep 14, 2026

5.50-4.348%(-0.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.7000	5.5000	4.5000	5.5000	-4.348%	9	302	0.000%
2026-09-04	5.7500	5.7500	5.7500	5.7500	-19.014%	1	299	-4.348%
2026-09-03	7.0100	7.2000	7.0100	7.1000	-10.804%	3	299	-22.535%
2026-08-31	7.9600	7.9600	7.9600	7.9600	+6.133%	1	298	-30.905%
2026-08-26	7.5000	7.5000	7.5000	7.5000	-2.597%	4	298	-26.667%
2026-08-24	7.9000	8.2500	7.4000	7.7000	+2.667%	106	298	-28.571%
2026-08-20	7.4000	7.5000	7.4000	7.5000	+31.579%	14	233	-26.667%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-12.308%	1	219	-3.509%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-5.797%	2	220	-15.385%
2026-08-06	7.2000	7.2000	6.9000	6.9000	0.000%	56	220	-20.290%
2026-08-05	6.9000	6.9000	6.9000	6.9000	+15.000%	4	245	-20.290%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-9.091%	3	245	-8.333%
2026-08-03	7.7000	7.7000	6.3000	6.6000	-19.512%	23	248	-16.667%
2026-07-29	7.6000	8.2000	7.6000	8.2000	+241.667%	4	246	-32.927%
2026-07-23	2.4000	2.4000	2.4000	2.4000	-41.463%	1	245	+129.167%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+36.667%	3	246	+34.146%
2026-07-13	2.6000	3.0000	2.6000	3.0000	+25.000%	7	249	+83.333%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	254	+129.167%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+125.000%	1	254	+103.704%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-34.066%	1	254	+358.333%
2026-06-17	1.8200	1.8200	1.8200	1.8200	-9.000%	1	254	+202.198%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-22.481%	1	254	+175.000%
2026-06-01	2.5800	2.5800	2.5800	2.5800	+51.765%	6	254	+113.178%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+32.813%	1	249	+223.529%
2026-05-18	1.2400	1.2800	1.2400	1.2800	+50.588%	6	249	+329.688%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+30.769%	3	251	+547.059%
2026-05-06	0.8500	0.8500	0.6500	0.6500	-8.451%	4	251	+746.154%
2026-04-24	0.7200	0.7900	0.7100	0.7100	-25.263%	10	251	+674.648%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-44.118%	3	251	+478.947%
2026-03-17	1.7000	1.7000	1.7000	1.7000	+17.241%	1	253	+223.529%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+11.538%	8	252	+279.310%
2026-03-12	1.5000	1.5000	1.2500	1.3000	+4.000%	8	252	+323.077%
2026-02-17	2.0000	2.0000	1.2500	1.2500	-15.541%	2	245	+340.000%
2026-02-13	1.4800	1.4800	1.4800	1.4800	-50.667%	1	244	+271.622%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-6.250%	1	244	+83.333%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-38.462%	2	244	+71.875%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-13.333%	11	242	+5.769%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+50.000%	1	253	-8.333%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-47.507%	1	253	+37.500%
2025-12-15	7.6200	7.6200	7.6200	7.6200	+10.435%	2	253	-27.822%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+30.435%	15	251	-20.290%
2025-12-03	5.2900	5.2900	5.2900	5.2900	+9.524%	15	236	+3.970%
2025-11-25	4.8300	4.8300	4.8300	4.8300	+2.766%	5	236	+13.872%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+6.818%	3	236	+17.021%
2025-11-13	4.4000	4.4000	4.4000	4.4000	-20.000%	2	233	+25.000%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-21.429%	9	235	0.000%
2025-11-05	7.1000	7.1000	7.0000	7.0000	-12.718%	45	235	-21.429%
2025-10-31	7.3200	8.0200	7.3200	8.0200	+6.933%	7	246	-31.421%
2025-10-29	7.5000	7.5000	7.5000	7.5000	-45.255%	1	248	-26.667%
2025-10-23	13.8400	13.8400	13.1900	13.7000	-9.211%	32	248	-59.854%
2025-10-21	14.8000	15.1300	14.8000	15.0900	+6.568%	19	261	-63.552%
2025-10-17	14.1600	14.1600	14.1600	14.1600	-2.210%	50	226	-61.158%
2025-10-16	14.4800	14.4800	14.4800	14.4800	-10.451%	11	226	-62.017%
2025-10-10	16.1700	16.1700	16.1700	16.1700	-10.811%	1	237	-65.986%
2025-10-08	18.1300	18.1300	18.1300	18.1300	+4.737%	5	237	-69.664%
2025-10-03	17.2800	17.3100	17.2800	17.3100	-0.517%	11	232	-68.226%
2025-09-30	17.0500	17.8500	17.0500	17.4000	+21.763%	11	222	-68.391%
2025-09-16	14.2900	14.2900	14.2900	14.2900	-20.523%	2	222	-61.512%
2025-09-15	17.5600	18.0000	17.4000	17.9800	+3.871%	38	220	-69.410%
2025-09-10	17.3100	17.3100	17.3100	17.3100	-11.231%	5	198	-68.226%
2025-09-08	19.5000	19.7000	19.2700	19.5000	+2.578%	49	198	-71.795%
2025-09-05	20.7000	20.7000	18.7900	19.0100	-11.746%	41	171	-71.068%
2025-09-04	20.9900	21.8000	20.9900	21.5400	+2.571%	42	170	-74.466%
2025-09-03	20.0100	21.0000	19.7100	21.0000	-2.778%	25	167	-73.810%
2025-09-02	21.6000	21.6000	21.6000	21.6000	-9.244%	65	182	-74.537%
2025-08-28	23.8000	23.8000	23.8000	23.8000	0.000%	11	247	-76.891%
2025-08-27	23.6600	23.8000	23.6600	23.8000	-4.800%	2	247	-76.891%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-5.375%	30	247	-78.000%
2025-08-20	26.4200	26.4200	26.4200	26.4200	+13.879%	30	247	-79.182%
2025-08-13	23.2000	23.2000	23.2000	23.2000	-7.200%	60	254	-76.293%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-19.717%	1	194	-78.000%
2025-07-30	32.2200	32.2200	31.0900	31.1400	+19.908%	15	194	-82.338%
2025-07-21	25.9700	25.9700	25.9700	25.9700	-21.303%	65	185	-78.822%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+3.028%	5	178	-83.333%
2025-06-16	32.0300	32.0300	32.0300	32.0300	-26.368%	1	178	-82.829%
2025-06-05	43.5000	43.5000	43.5000	43.5000	-0.229%	1	179	-87.356%
2025-06-03	43.4000	43.6000	43.4000	43.6000	-1.134%	68	178	-87.385%
2025-06-02	43.2900	44.1000	43.2900	44.1000	+1.895%	2	168	-87.528%
2025-05-21	44.3000	44.3000	43.2800	43.2800	-1.614%	99	169	-87.292%
2025-05-20	44.2000	44.2000	43.9900	43.9900	+0.664%	45	210	-87.497%
2025-05-19	43.0700	43.7000	43.0700	43.7000	+60.662%	36	244	-87.414%
2025-04-28	27.2000	27.2000	27.2000	27.2000	-9.934%	38	279	-79.779%
2025-04-10	30.2000	30.2000	30.2000	30.2000	+4.498%	8	241	-81.788%
2025-03-25	28.9000	28.9000	28.9000	28.9000	-2.694%	25	241	-80.969%
2025-03-24	29.7000	29.7000	29.7000	29.7000	-20.161%	1	241	-81.481%
2025-03-05	37.2000	37.2000	37.2000	37.2000	-1.064%	35	241	-85.215%
2025-02-26	37.6000	37.6000	37.6000	37.6000	+0.535%	12	241	-85.372%
2025-02-25	38.8000	38.9000	37.4000	37.4000	+3.458%	22	229	-85.294%
2025-02-18	35.7600	36.1500	35.7600	36.1500	+2.699%	21	208	-84.786%
2025-02-14	35.7000	35.7000	35.2000	35.2000	+3.226%	268	53	-84.375%
2025-02-13	34.4000	34.4000	34.1000	34.1000	-0.872%	53	66	-83.871%
2025-02-10	34.4000	34.4000	34.4000	34.4000	+0.262%	2	66	-84.012%
2025-02-06	35.2000	35.3000	34.3000	34.3100	+3.033%	64	68	-83.970%
2025-02-05	33.5000	33.5000	33.3000	33.3000	+22.426%	5	110	-83.483%
2025-01-08	25.8000	27.2000	25.8000	27.2000	+8.800%	62	55	-79.779%
2025-01-07	24.9000	25.0000	24.9000	25.0000	-13.315%	51	55	-78.000%
2024-12-24	30.1000	30.1000	28.8400	28.8400	-17.624%	2	8	-80.929%
2024-11-11	35.0100	35.0100	35.0100	35.0100	+37.294%	1	8	-84.290%
2024-10-28	25.5000	25.5000	25.5000	25.5000	-1.923%	5	7	-78.431%
2024-10-22	26.2300	26.2300	25.9200	26.0000	0.000%	4	2	-78.846%