Dark

ADP20270115C360
ADP Jan 15 2027 360.00 Call (ADP270115C00360000)
option OPRA

EOD

Sep 9, 2026

1.10-56.000%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.1000	1.1000	1.1000	1.1000	-56.000%	1	305	0.000%
2026-08-27	2.5000	2.5000	2.5000	2.5000	+4.167%	1	305	-56.000%
2026-08-25	2.4000	2.4000	2.4000	2.4000	+20.000%	8	305	-54.167%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-21.569%	1	305	-45.000%
2026-08-07	2.5500	2.5500	2.5500	2.5500	+4.082%	1	305	-56.863%
2026-08-03	2.4500	2.4500	2.4500	2.4500	+81.481%	3	306	-55.102%
2026-07-17	1.3500	1.3500	1.3500	1.3500	+3.846%	3	306	-18.519%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+62.500%	5	303	-15.385%
2026-07-01	0.8000	0.8000	0.8000	0.8000	-20.000%	1	303	+37.500%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+25.000%	1	304	+10.000%
2026-06-02	0.8000	0.8000	0.8000	0.8000	+45.455%	2	305	+37.500%
2026-05-04	0.5500	0.5500	0.5500	0.5500	+57.143%	1	305	+100.000%
2026-04-20	0.3500	0.3500	0.3500	0.3500	-53.333%	1	306	+214.286%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+7.143%	1	307	+46.667%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-30.000%	1	308	+57.143%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-9.091%	1	309	+10.000%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+83.333%	1	310	0.000%
2026-02-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	311	+83.333%
2026-02-18	0.6500	0.6500	0.5500	0.5500	-54.167%	4	312	+100.000%
2026-01-29	1.2000	1.2000	1.2000	1.2000	-17.241%	1	314	-8.333%
2026-01-13	1.6500	1.7000	1.4000	1.4500	-6.452%	22	315	-24.138%
2025-12-31	1.5500	1.5500	1.5500	1.5500	-8.824%	1	315	-29.032%
2025-11-26	1.7000	1.7000	1.7000	1.7000	+70.000%	1	316	-35.294%
2025-11-13	1.0000	1.0000	1.0000	1.0000	-62.963%	1	316	+10.000%
2025-11-03	2.7000	2.7000	2.7000	2.7000	-44.898%	1	317	-59.259%
2025-10-29	2.7500	4.9000	2.7500	4.9000	-20.583%	11	317	-77.551%
2025-10-14	6.1700	6.1700	6.1700	6.1700	-21.899%	1	327	-82.172%
2025-09-12	7.9000	7.9000	7.9000	7.9000	-40.602%	1	327	-86.076%
2025-07-30	13.3000	13.3000	13.3000	13.3000	+1.449%	10	328	-91.729%
2025-07-29	13.1000	13.1100	13.1000	13.1100	-10.816%	10	329	-91.609%
2025-07-08	14.7000	14.7000	14.7000	14.7000	+2.582%	2	319	-92.517%
2025-07-03	14.3300	14.3300	14.3300	14.3300	-1.849%	1	322	-92.324%
2025-07-02	14.6000	14.6000	14.6000	14.6000	-14.570%	1	322	-92.466%
2025-06-18	17.0900	17.0900	17.0900	17.0900	-11.036%	3	326	-93.563%
2025-06-10	19.2100	19.2100	19.2100	19.2100	-25.830%	3	326	-94.274%
2025-05-30	25.9000	25.9000	25.7000	25.9000	+4.016%	20	323	-95.753%
2025-05-19	24.9000	24.9000	24.9000	24.9000	+56.604%	3	313	-95.582%
2025-05-01	15.9000	15.9000	15.9000	15.9000	-12.155%	1	316	-93.082%
2025-04-16	18.1000	18.1000	18.1000	18.1000	+29.193%	2	317	-93.923%
2025-04-08	14.0100	14.0100	14.0100	14.0100	-3.579%	1	319	-92.148%
2025-04-07	14.5300	14.5300	14.5300	14.5300	-25.487%	2	320	-92.429%
2025-04-02	19.5000	19.5000	19.5000	19.5000	+22.642%	1	322	-94.359%
2025-03-24	15.9000	15.9000	15.9000	15.9000	+7.071%	5	321	-93.082%
2025-03-12	14.9000	14.9000	14.8500	14.8500	-21.429%	4	316	-92.593%
2025-03-06	18.9000	18.9000	18.9000	18.9000	-20.921%	1	317	-94.180%
2025-03-04	23.9000	23.9000	23.9000	23.9000	+6.222%	1	317	-95.397%
2025-03-03	22.5000	22.5000	22.5000	22.5000	+1.306%	1	316	-95.111%
2025-02-28	22.2100	22.2100	22.2100	22.2100	+4.764%	2	315	-95.047%
2025-02-27	21.2000	21.2000	21.2000	21.2000	-2.304%	1	313	-94.811%
2025-02-26	21.7000	21.7000	21.7000	21.7000	+1.592%	2	313	-94.931%
2025-02-24	20.7400	21.3600	20.7400	21.3600	+8.426%	2	311	-94.850%
2025-02-21	19.7000	19.7000	19.7000	19.7000	-6.190%	2	309	-94.416%
2025-02-20	21.0000	21.0000	21.0000	21.0000	+1.351%	1	308	-94.762%
2025-02-19	20.7200	20.7200	20.7200	20.7200	+7.358%	1	307	-94.691%
2025-02-18	19.3000	19.3000	19.3000	19.3000	-0.155%	1	304	-94.301%
2025-02-14	19.3300	19.3300	19.3300	19.3300	+3.869%	2	304	-94.309%
2025-02-13	18.6100	18.6100	18.6100	18.6100	+4.668%	3	301	-94.089%
2025-02-12	17.7800	17.7800	17.7800	17.7800	-4.409%	1	301	-93.813%
2025-02-11	18.5000	18.6000	18.5000	18.6000	-1.587%	2	300	-94.086%
2025-02-10	19.0900	19.0900	18.9000	18.9000	-3.077%	2	298	-94.180%
2025-02-07	19.6000	20.1700	19.3000	19.5000	+3.723%	30	296	-94.359%
2025-02-06	18.8600	20.5100	18.8000	18.8000	+1.075%	11	294	-94.149%
2025-02-05	18.0000	18.6000	18.0000	18.6000	+8.772%	2	292	-94.086%
2025-02-04	17.1000	17.1000	17.1000	17.1000	-7.817%	2	290	-93.567%
2025-02-03	16.9000	18.5500	16.9000	18.5500	+12.356%	2	288	-94.070%
2025-01-31	16.3300	16.5100	16.2600	16.5100	+0.061%	6	286	-93.337%
2025-01-30	17.9000	17.9000	16.5000	16.5000	+2.357%	4	283	-93.333%
2025-01-29	19.6100	19.6100	16.1200	16.1200	+5.359%	5	279	-93.176%
2025-01-28	15.6000	15.6000	15.3000	15.3000	-2.548%	6	274	-92.810%
2025-01-27	14.7500	15.7000	14.7500	15.7000	+9.028%	9	268	-92.994%
2025-01-24	13.7400	14.4000	13.6000	14.4000	+1.408%	94	259	-92.361%
2025-01-23	14.2000	14.3000	14.0000	14.2000	-2.069%	237	212	-92.254%
2025-01-22	14.6000	14.6000	14.5000	14.5000	0.000%	5	28	-92.414%
2025-01-21	14.5000	14.5000	14.5000	14.5000	+2.113%	10	1	-92.414%
2025-01-17	15.0800	15.0800	14.2000	14.2000	-28.751%	24	1	-92.254%
2024-11-11	19.9300	19.9300	19.9300	19.9300	+37.924%	1	1	-94.481%
2024-10-21	14.6000	14.6000	14.4500	14.4500	0.000%	2	1	-92.388%