Dark

ADT20260821C7
ADT Aug 21 2026 7.00 Call (ADT260821C00007000)
option OPRA

EOD

Jul 27, 2026

0.4000+33.333%(+0.1000)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3500	0.4500	0.3000	0.4000	+33.333%	76	2,972	0.000%
2026-07-24	0.2500	0.3000	0.2500	0.3000	+20.000%	17	2,967	+33.333%
2026-07-22	0.2800	0.2800	0.2500	0.2500	-16.667%	24	2,950	+60.000%
2026-07-21	0.3000	0.3000	0.2500	0.3000	-9.091%	11	2,949	+33.333%
2026-07-20	0.3000	0.3500	0.2500	0.3300	0.000%	285	2,944	+21.212%
2026-07-17	0.4000	0.4500	0.3000	0.3300	-13.158%	25	2,770	+21.212%
2026-07-16	0.2500	0.3800	0.2500	0.3800	+80.952%	1,092	2,754	+5.263%
2026-07-15	0.2500	0.3000	0.2100	0.2100	-16.000%	31	1,690	+90.476%
2026-07-14	0.2500	0.2500	0.2500	0.2500	+8.696%	20	1,681	+60.000%
2026-07-13	0.2000	0.2900	0.2000	0.2300	+9.524%	37	1,701	+73.913%
2026-07-10	0.2000	0.2100	0.2000	0.2100	+16.667%	33	1,679	+90.476%
2026-07-09	0.1500	0.2000	0.1500	0.1800	-40.000%	23	1,646	+122.222%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+7.143%	10	1,629	+33.333%
2026-07-06	0.2000	0.2800	0.2000	0.2800	+12.000%	51	1,628	+42.857%
2026-07-02	0.3000	0.3000	0.2200	0.2500	+25.000%	10	1,572	+60.000%
2026-07-01	0.2500	0.2700	0.2000	0.2000	+33.333%	48	1,572	+100.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+15.385%	23	1,538	+166.667%
2026-06-29	0.1500	0.1500	0.1300	0.1300	-13.333%	14	1,515	+207.692%
2026-06-26	0.1400	0.1500	0.1400	0.1500	+15.385%	26	1,502	+166.667%
2026-06-25	0.2000	0.2000	0.1200	0.1300	-35.000%	51	1,476	+207.692%
2026-06-24	0.2000	0.2000	0.1800	0.2000	+11.111%	8	1,469	+100.000%
2026-06-23	0.1500	0.1800	0.1500	0.1800	0.000%	50	1,415	+122.222%
2026-06-22	0.2000	0.2000	0.1500	0.1800	-10.000%	68	1,375	+122.222%
2026-06-18	0.2000	0.2100	0.2000	0.2000	+25.000%	29	1,299	+100.000%
2026-06-17	0.3000	0.3000	0.1600	0.1600	-40.741%	273	1,299	+150.000%
2026-06-16	0.2500	0.2700	0.2500	0.2700	+3.846%	50	1,168	+48.148%
2026-06-15	0.4300	0.4300	0.2500	0.2600	-13.333%	82	1,118	+53.846%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+15.385%	152	1,086	+33.333%
2026-06-11	0.3000	0.3000	0.2500	0.2600	-13.333%	30	934	+53.846%
2026-06-10	0.3000	0.3300	0.2500	0.3000	+7.143%	48	915	+33.333%
2026-06-09	0.3000	0.3000	0.2800	0.2800	-20.000%	73	877	+42.857%
2026-06-08	0.3000	0.3500	0.2800	0.3500	+16.667%	7	804	+14.286%
2026-06-05	0.2500	0.3200	0.2500	0.3000	+7.143%	3	798	+33.333%
2026-06-04	0.2500	0.2800	0.2500	0.2800	-12.500%	2	797	+42.857%
2026-06-02	0.3000	0.3200	0.3000	0.3200	+10.345%	7	795	+25.000%
2026-06-01	0.3000	0.3000	0.2900	0.2900	+163.636%	254	788	+37.931%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-67.647%	1	547	+263.636%
2026-05-28	0.3500	0.4000	0.3000	0.3400	-19.048%	6	548	+17.647%
2026-05-27	0.4200	0.4200	0.4200	0.4200	+2.439%	1	545	-4.762%
2026-05-26	0.3000	0.4100	0.3000	0.4100	-4.651%	17	544	-2.439%
2026-05-22	0.4300	0.4300	0.4300	0.4300	-46.250%	10	522	-6.977%
2026-05-19	0.8000	0.8000	0.8000	0.8000	+77.778%	1	522	-50.000%
2026-05-18	0.3600	0.4500	0.3500	0.4500	+28.571%	33	490	-11.111%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-7.895%	10	490	+14.286%
2026-05-12	0.3000	0.3800	0.3000	0.3800	0.000%	4	476	+5.263%
2026-05-11	0.3800	0.3800	0.3800	0.3800	-15.556%	4	476	+5.263%
2026-05-08	0.4500	0.4500	0.4500	0.4500	+12.500%	1	472	-11.111%
2026-05-07	0.4500	0.4500	0.4000	0.4000	-11.111%	11	471	0.000%
2026-05-06	0.5500	0.5500	0.4500	0.4500	-4.255%	16	466	-11.111%
2026-05-05	0.5600	0.5600	0.4700	0.4700	-6.000%	246	459	-14.894%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-40.476%	8	350	-20.000%
2026-05-01	0.8400	0.8400	0.8400	0.8400	-4.545%	14	354	-52.381%
2026-04-30	0.9000	1.0000	0.8300	0.8800	+17.333%	72	354	-54.545%
2026-04-22	0.8000	0.8000	0.7500	0.7500	0.000%	11	402	-46.667%
2026-04-20	0.7500	0.7500	0.7500	0.7500	0.000%	2	413	-46.667%
2026-04-17	0.6500	0.7500	0.6500	0.7500	+13.636%	47	413	-46.667%
2026-04-16	0.6800	0.6800	0.6000	0.6600	+10.000%	14	413	-39.394%
2026-04-14	0.5500	0.6000	0.5500	0.6000	+20.000%	7	404	-33.333%
2026-04-13	0.5000	0.5000	0.5000	0.5000	-9.091%	10	405	-20.000%
2026-04-08	0.5800	0.5800	0.5400	0.5500	+34.146%	68	395	-27.273%
2026-04-07	0.4300	0.4300	0.4100	0.4100	-22.642%	3	409	-2.439%
2026-04-02	0.5300	0.5300	0.5300	0.5300	+29.268%	1	411	-24.528%
2026-03-30	0.4500	0.4500	0.4100	0.4100	-18.000%	45	411	-2.439%
2026-03-27	0.4800	0.5000	0.4800	0.5000	+6.383%	43	369	-20.000%
2026-03-25	0.4500	0.4700	0.4500	0.4700	+2.174%	6	330	-14.894%
2026-03-24	0.4500	0.4600	0.4500	0.4600	+15.000%	33	329	-13.043%
2026-03-20	0.5500	0.5500	0.4000	0.4000	-16.667%	5	356	0.000%
2026-03-19	0.5000	0.5000	0.4600	0.4800	-4.000%	46	361	-16.667%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+13.636%	10	320	-20.000%
2026-03-13	0.4400	0.4400	0.4400	0.4400	-2.222%	1	310	-9.091%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-13.462%	10	310	-11.111%
2026-03-10	0.5900	0.5900	0.5000	0.5200	+15.556%	76	320	-23.077%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-10.000%	10	320	-11.111%
2026-03-06	0.5000	0.5000	0.4500	0.5000	-9.091%	151	310	-20.000%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-15.385%	2	159	-27.273%
2026-03-04	0.7000	0.7000	0.6500	0.6500	+3.175%	14	157	-38.462%
2026-03-03	0.7500	0.7500	0.5500	0.6300	-16.000%	40	147	-36.508%
2026-03-02	0.9000	0.9000	0.7000	0.7500	-42.308%	83	109	-46.667%
2026-02-25	1.3000	1.3000	1.3000	1.3000	-3.704%	1	25	-69.231%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+14.407%	3	25	-70.370%
2026-02-17	1.1800	1.1800	1.1800	1.1800	-21.333%	4	25	-66.102%
2026-02-13	1.0800	1.5000	1.0800	1.5000	+25.000%	4	23	-73.333%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-8.397%	1	23	-66.667%
2026-02-04	1.3000	1.3100	1.3000	1.3100	-12.667%	2	22	-69.466%
2026-01-26	1.5000	1.5000	1.5000	1.5000	0.000%	2	20	-73.333%
2025-12-26	1.5900	1.6000	1.5000	1.5000	0.000%	18	18	-73.333%