Dark

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

EOD

Jul 23, 2026

2.40-41.463%(-1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4000	2.4000	2.4000	2.4000	-41.463%	1	245	0.000%
2026-07-17	4.1000	4.1000	4.1000	4.1000	+36.667%	3	246	-41.463%
2026-07-13	2.6000	3.0000	2.6000	3.0000	+25.000%	7	249	-20.000%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-11.111%	1	254	0.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+125.000%	1	254	-11.111%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-34.066%	1	254	+100.000%
2026-06-17	1.8200	1.8200	1.8200	1.8200	-9.000%	1	254	+31.868%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-22.481%	1	254	+20.000%
2026-06-01	2.5800	2.5800	2.5800	2.5800	+51.765%	6	254	-6.977%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+32.813%	1	249	+41.176%
2026-05-18	1.2400	1.2800	1.2400	1.2800	+50.588%	6	249	+87.500%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+30.769%	3	251	+182.353%
2026-05-06	0.8500	0.8500	0.6500	0.6500	-8.451%	4	251	+269.231%
2026-04-24	0.7200	0.7900	0.7100	0.7100	-25.263%	10	251	+238.028%
2026-04-23	0.9500	0.9500	0.9500	0.9500	-44.118%	3	251	+152.632%
2026-03-17	1.7000	1.7000	1.7000	1.7000	+17.241%	1	253	+41.176%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+11.538%	8	252	+65.517%
2026-03-12	1.5000	1.5000	1.2500	1.3000	+4.000%	8	252	+84.615%
2026-02-17	2.0000	2.0000	1.2500	1.2500	-15.541%	2	245	+92.000%
2026-02-13	1.4800	1.4800	1.4800	1.4800	-50.667%	1	244	+62.162%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-6.250%	1	244	-20.000%
2026-01-29	3.2000	3.2000	3.2000	3.2000	-38.462%	2	244	-25.000%
2026-01-14	5.2000	5.2000	5.2000	5.2000	-13.333%	11	242	-53.846%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+50.000%	1	253	-60.000%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-47.507%	1	253	-40.000%
2025-12-15	7.6200	7.6200	7.6200	7.6200	+10.435%	2	253	-68.504%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+30.435%	15	251	-65.217%
2025-12-03	5.2900	5.2900	5.2900	5.2900	+9.524%	15	236	-54.631%
2025-11-25	4.8300	4.8300	4.8300	4.8300	+2.766%	5	236	-50.311%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+6.818%	3	236	-48.936%
2025-11-13	4.4000	4.4000	4.4000	4.4000	-20.000%	2	233	-45.455%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-21.429%	9	235	-56.364%
2025-11-05	7.1000	7.1000	7.0000	7.0000	-12.718%	45	235	-65.714%
2025-10-31	7.3200	8.0200	7.3200	8.0200	+6.933%	7	246	-70.075%
2025-10-29	7.5000	7.5000	7.5000	7.5000	-45.255%	1	248	-68.000%
2025-10-23	13.8400	13.8400	13.1900	13.7000	-9.211%	32	248	-82.482%
2025-10-21	14.8000	15.1300	14.8000	15.0900	+6.568%	19	261	-84.095%
2025-10-17	14.1600	14.1600	14.1600	14.1600	-2.210%	50	226	-83.051%
2025-10-16	14.4800	14.4800	14.4800	14.4800	-10.451%	11	226	-83.425%
2025-10-10	16.1700	16.1700	16.1700	16.1700	-10.811%	1	237	-85.158%
2025-10-08	18.1300	18.1300	18.1300	18.1300	+4.737%	5	237	-86.762%
2025-10-03	17.2800	17.3100	17.2800	17.3100	-0.517%	11	232	-86.135%
2025-09-30	17.0500	17.8500	17.0500	17.4000	+21.763%	11	222	-86.207%
2025-09-16	14.2900	14.2900	14.2900	14.2900	-20.523%	2	222	-83.205%
2025-09-15	17.5600	18.0000	17.4000	17.9800	+3.871%	38	220	-86.652%
2025-09-10	17.3100	17.3100	17.3100	17.3100	-11.231%	5	198	-86.135%
2025-09-08	19.5000	19.7000	19.2700	19.5000	+2.578%	49	198	-87.692%
2025-09-05	20.7000	20.7000	18.7900	19.0100	-11.746%	41	171	-87.375%
2025-09-04	20.9900	21.8000	20.9900	21.5400	+2.571%	42	170	-88.858%
2025-09-03	20.0100	21.0000	19.7100	21.0000	-2.778%	25	167	-88.571%
2025-09-02	21.6000	21.6000	21.6000	21.6000	-9.244%	65	182	-88.889%
2025-08-28	23.8000	23.8000	23.8000	23.8000	0.000%	11	247	-89.916%
2025-08-27	23.6600	23.8000	23.6600	23.8000	-4.800%	2	247	-89.916%
2025-08-21	25.0000	25.0000	25.0000	25.0000	-5.375%	30	247	-90.400%
2025-08-20	26.4200	26.4200	26.4200	26.4200	+13.879%	30	247	-90.916%
2025-08-13	23.2000	23.2000	23.2000	23.2000	-7.200%	60	254	-89.655%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-19.717%	1	194	-90.400%
2025-07-30	32.2200	32.2200	31.0900	31.1400	+19.908%	15	194	-92.293%
2025-07-21	25.9700	25.9700	25.9700	25.9700	-21.303%	65	185	-90.759%
2025-06-17	33.0000	33.0000	33.0000	33.0000	+3.028%	5	178	-92.727%
2025-06-16	32.0300	32.0300	32.0300	32.0300	-26.368%	1	178	-92.507%
2025-06-05	43.5000	43.5000	43.5000	43.5000	-0.229%	1	179	-94.483%
2025-06-03	43.4000	43.6000	43.4000	43.6000	-1.134%	68	178	-94.495%
2025-06-02	43.2900	44.1000	43.2900	44.1000	+1.895%	2	168	-94.558%
2025-05-21	44.3000	44.3000	43.2800	43.2800	-1.614%	99	169	-94.455%
2025-05-20	44.2000	44.2000	43.9900	43.9900	+0.664%	45	210	-94.544%
2025-05-19	43.0700	43.7000	43.0700	43.7000	+60.662%	36	244	-94.508%
2025-04-28	27.2000	27.2000	27.2000	27.2000	-9.934%	38	279	-91.176%
2025-04-10	30.2000	30.2000	30.2000	30.2000	+4.498%	8	241	-92.053%
2025-03-25	28.9000	28.9000	28.9000	28.9000	-2.694%	25	241	-91.696%
2025-03-24	29.7000	29.7000	29.7000	29.7000	-20.161%	1	241	-91.919%
2025-03-05	37.2000	37.2000	37.2000	37.2000	-1.064%	35	241	-93.548%
2025-02-26	37.6000	37.6000	37.6000	37.6000	+0.535%	12	241	-93.617%
2025-02-25	38.8000	38.9000	37.4000	37.4000	+3.458%	22	229	-93.583%
2025-02-18	35.7600	36.1500	35.7600	36.1500	+2.699%	21	208	-93.361%
2025-02-14	35.7000	35.7000	35.2000	35.2000	+3.226%	268	53	-93.182%
2025-02-13	34.4000	34.4000	34.1000	34.1000	-0.872%	53	66	-92.962%
2025-02-10	34.4000	34.4000	34.4000	34.4000	+0.262%	2	66	-93.023%
2025-02-06	35.2000	35.3000	34.3000	34.3100	+3.033%	64	68	-93.005%
2025-02-05	33.5000	33.5000	33.3000	33.3000	+22.426%	5	110	-92.793%
2025-01-08	25.8000	27.2000	25.8000	27.2000	+8.800%	62	55	-91.176%
2025-01-07	24.9000	25.0000	24.9000	25.0000	-13.315%	51	55	-90.400%
2024-12-24	30.1000	30.1000	28.8400	28.8400	-17.624%	2	8	-91.678%
2024-11-11	35.0100	35.0100	35.0100	35.0100	+37.294%	1	8	-93.145%
2024-10-28	25.5000	25.5000	25.5000	25.5000	-1.923%	5	7	-90.588%
2024-10-22	26.2300	26.2300	25.9200	26.0000	0.000%	4	2	-90.769%