Dark

ADP20270115P200
ADP Jan 15 2027 200.00 Put (ADP270115P00200000)
option OPRA

Inactive

Aug 27, 2026

1.30-13.333%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.3000	1.3000	1.3000	1.3000	-13.333%	2	650	0.000%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-6.250%	8	650	-13.333%
2026-08-25	1.6000	1.6000	1.6000	1.6000	+6.667%	3	650	-18.750%
2026-08-24	1.5000	1.5000	1.5000	1.5000	-23.469%	1	650	-13.333%
2026-08-20	1.9200	1.9600	1.7500	1.9600	-4.390%	5	651	-33.673%
2026-08-18	2.1000	2.1000	2.0500	2.0500	-24.632%	5	652	-36.585%
2026-08-11	3.6000	3.6000	2.7200	2.7200	+12.863%	2	652	-52.206%
2026-08-10	2.4100	2.4100	2.4100	2.4100	-9.057%	1	652	-46.058%
2026-08-07	2.6700	2.6700	2.6500	2.6500	+11.345%	2	651	-50.943%
2026-08-06	2.3800	2.3800	2.3800	2.3800	-32.000%	10	651	-45.378%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-30.140%	10	651	-62.857%
2026-07-24	5.1500	5.1500	5.0100	5.0100	-11.796%	3	661	-74.052%
2026-07-22	5.6000	5.6800	5.6000	5.6800	+9.231%	5	661	-77.113%
2026-07-21	4.9000	5.2000	4.8000	5.2000	+13.043%	56	664	-75.000%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+24.324%	30	674	-71.739%
2026-07-17	3.7000	3.7000	3.7000	3.7000	-26.000%	1	704	-64.865%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-13.793%	1	704	-74.000%
2026-07-10	5.8000	5.8000	5.8000	5.8000	+9.434%	1	704	-77.586%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-15.873%	3	704	-75.472%
2026-07-06	6.3000	6.3000	6.3000	6.3000	+5.000%	1	703	-79.365%
2026-07-02	6.1500	6.1500	6.0000	6.0000	-47.368%	2	702	-78.333%
2026-06-23	11.4000	11.4000	11.4000	11.4000	-10.236%	51	702	-88.596%
2026-06-22	12.7000	12.7000	12.7000	12.7000	+12.389%	1	664	-89.764%
2026-06-17	11.8000	11.8000	11.3000	11.3000	+6.604%	3	663	-88.496%
2026-06-16	10.7000	10.7000	10.6000	10.6000	-9.402%	5	661	-87.736%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+17.000%	5	657	-88.889%
2026-06-04	9.7000	10.0000	9.7000	10.0000	-15.966%	4	657	-87.000%
2026-06-03	11.9000	11.9000	11.9000	11.9000	+6.250%	1	655	-89.076%
2026-06-02	11.9000	11.9000	11.2000	11.2000	+5.066%	2	654	-88.393%
2026-06-01	10.6000	10.6600	10.6000	10.6600	-9.661%	51	653	-87.805%
2026-05-22	12.1700	12.6000	11.8000	11.8000	-11.278%	268	476	-88.983%
2026-05-21	13.6000	13.6000	13.2000	13.3000	+4.724%	11	475	-90.226%
2026-05-19	12.7000	12.7000	12.7000	12.7000	+0.794%	1	475	-89.764%
2026-05-18	13.1000	13.1000	12.6000	12.6000	-15.775%	11	469	-89.683%
2026-05-15	15.0000	15.0000	14.9600	14.9600	+7.626%	5	469	-91.310%
2026-05-12	13.9000	13.9000	13.9000	13.9000	-7.764%	1	466	-90.647%
2026-05-07	15.0700	15.0700	15.0700	15.0700	-7.829%	1	466	-91.374%
2026-05-05	16.5600	16.7000	16.3500	16.3500	-26.285%	3	466	-92.049%
2026-04-23	22.1800	22.1800	22.1800	22.1800	+10.900%	1	464	-94.139%
2026-04-22	20.6000	20.6000	20.0000	20.0000	-16.736%	225	464	-93.500%
2026-04-14	24.0000	24.0200	23.9200	24.0200	-11.594%	3	261	-94.588%
2026-04-13	27.1700	27.1700	27.1700	27.1700	+6.800%	169	260	-95.215%
2026-04-10	25.7000	25.7000	25.4400	25.4400	+9.655%	2	260	-94.890%
2026-04-09	23.2000	23.2000	23.2000	23.2000	+7.407%	1	259	-94.397%
2026-04-08	21.6000	21.6000	21.6000	21.6000	-1.144%	1	258	-93.981%
2026-04-01	21.8900	21.8900	21.8500	21.8500	+4.296%	2	258	-94.050%
2026-03-30	20.9500	20.9500	20.9500	20.9500	-3.722%	1	258	-93.795%
2026-03-25	21.7600	21.7600	21.7600	21.7600	+12.339%	1	258	-94.026%
2026-03-16	19.4900	19.4900	19.3700	19.3700	+29.133%	4	257	-93.289%
2026-03-09	15.0000	15.0000	15.0000	15.0000	-17.582%	2	257	-91.333%
2026-02-25	18.2000	18.2000	18.2000	18.2000	-12.919%	1	256	-92.857%
2026-02-24	21.0000	21.0000	20.3000	20.9000	0.000%	187	256	-93.780%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+39.333%	1	107	-93.780%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-14.530%	26	107	-91.333%
2026-02-17	17.5500	17.5500	17.5500	17.5500	+21.034%	1	128	-92.593%
2026-02-11	13.0000	14.5000	13.0000	14.5000	+20.532%	60	129	-91.034%
2026-02-10	12.0300	12.0300	12.0300	12.0300	+3.528%	10	80	-89.194%
2026-02-09	11.6200	11.6200	11.6200	11.6200	+6.606%	4	80	-88.812%
2026-02-06	10.9000	10.9000	10.9000	10.9000	+12.371%	17	80	-88.073%
2026-02-05	9.7000	9.7000	9.7000	9.7000	-2.020%	2	68	-86.598%
2026-02-04	9.9000	9.9000	9.9000	9.9000	+6.452%	1	68	-86.869%
2026-02-03	7.7000	9.3000	7.7000	9.3000	+55.000%	3	68	-86.022%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-7.692%	2	68	-78.333%
2026-01-29	6.5000	6.5000	6.5000	6.5000	0.000%	8	66	-80.000%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+8.333%	4	58	-80.000%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-4.000%	1	54	-78.333%
2026-01-20	6.2500	6.2500	6.2500	6.2500	+15.527%	1	54	-79.200%
2026-01-08	5.4100	5.4100	5.4100	5.4100	-5.088%	1	54	-75.970%
2025-12-30	5.7000	5.7000	5.7000	5.7000	+7.345%	1	54	-77.193%
2025-12-19	5.3100	5.3100	5.3100	5.3100	-6.842%	1	54	-75.518%
2025-12-10	5.7000	5.7000	5.7000	5.7000	-18.571%	1	53	-77.193%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+1.449%	1	52	-81.429%
2025-11-13	6.9000	6.9000	6.9000	6.9000	+21.053%	1	51	-81.159%
2025-10-29	5.7000	5.7000	5.7000	5.7000	+28.959%	1	50	-77.193%
2025-09-23	4.4200	4.4200	4.4200	4.4200	+9.136%	2	49	-70.588%
2025-09-16	4.0500	4.0500	4.0500	4.0500	+35.000%	3	49	-67.901%
2025-08-28	2.8900	3.0000	2.8900	3.0000	+1.695%	14	46	-56.667%
2025-08-27	2.9500	2.9500	2.9500	2.9500	-4.839%	6	34	-55.932%
2025-08-18	3.1000	3.1000	3.1000	3.1000	-22.500%	2	31	-58.065%
2025-06-23	4.0000	4.0000	4.0000	4.0000	-21.569%	25	31	-67.500%
2025-05-23	5.1000	5.1000	5.1000	5.1000	-11.150%	2	5	-74.510%
2024-10-31	5.7400	5.7400	5.7400	5.7400	-14.710%	1	5	-77.352%
2024-10-28	6.1000	6.7300	6.1000	6.7300	0.000%	4	4	-80.684%