Dark

ADT20260821C8
ADT Aug 21 2026 8.00 Call (ADT260821C00008000)
option OPRA

EOD

Jul 27, 2026

0.0800+300.000%(+0.0600)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0800	0.0400	0.0800	+300.000%	32	3,014	0.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-71.429%	2	2,989	+300.000%
2026-07-20	0.0500	0.1000	0.0500	0.0700	0.000%	13	2,987	+14.286%
2026-07-17	0.0600	0.1000	0.0500	0.0700	+75.000%	21	2,984	+14.286%
2026-07-16	0.0300	0.0500	0.0300	0.0400	-20.000%	24	2,994	+100.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+25.000%	4	2,995	+60.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	+33.333%	15	2,991	+100.000%
2026-07-10	0.0300	0.0300	0.0300	0.0300	-25.000%	5	2,981	+166.667%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-20.000%	5	2,981	+100.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,986	+60.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,986	+60.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-28.571%	5	2,986	+60.000%
2026-06-24	0.0800	0.0800	0.0700	0.0700	0.000%	3	2,981	+14.286%
2026-06-23	0.0500	0.0700	0.0500	0.0700	+40.000%	3	2,979	+14.286%
2026-06-22	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,977	+60.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-28.571%	62	2,973	+60.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	0.000%	10	2,973	+14.286%
2026-06-16	0.0500	0.0700	0.0500	0.0700	+16.667%	41	2,973	+14.286%
2026-06-15	0.0500	0.0700	0.0500	0.0600	-40.000%	19	2,967	+33.333%
2026-06-11	0.0800	0.1000	0.0800	0.1000	+66.667%	11	2,965	-20.000%
2026-06-10	0.0500	0.0600	0.0500	0.0600	-25.000%	3	2,969	+33.333%
2026-06-09	0.0700	0.0800	0.0700	0.0800	-11.111%	11	2,971	0.000%
2026-06-08	0.0500	0.1000	0.0500	0.0900	0.000%	462	2,976	-11.111%
2026-06-05	0.0700	0.0900	0.0700	0.0900	+80.000%	79	3,061	-11.111%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-50.000%	1	3,081	+60.000%
2026-06-01	0.0900	0.1000	0.0900	0.1000	+25.000%	2	3,080	-20.000%
2026-05-29	0.1000	0.1000	0.0800	0.0800	-20.000%	60	3,079	0.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	80	3,029	-20.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,949	-20.000%
2026-05-19	0.1000	0.1500	0.1000	0.1300	+18.182%	52	2,948	-38.462%
2026-05-18	0.1000	0.1200	0.1000	0.1100	-26.667%	8	2,920	-27.273%
2026-05-14	0.1700	0.1700	0.1400	0.1500	+50.000%	55	2,920	-46.667%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-23.077%	2	2,900	-20.000%
2026-05-12	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,900	-38.462%
2026-05-07	0.1800	0.1800	0.1500	0.1500	-16.667%	24	2,900	-46.667%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-10.000%	2	2,882	-55.556%
2026-05-05	0.2500	0.2500	0.2000	0.2000	-9.091%	28	2,881	-60.000%
2026-05-04	0.3500	0.3500	0.1800	0.2200	-37.143%	30	2,881	-63.636%
2026-05-01	0.4000	0.4000	0.3500	0.3500	+2.941%	224	2,785	-77.143%
2026-04-30	0.4000	0.4000	0.3400	0.3400	+13.333%	15	2,785	-76.471%
2026-04-27	0.3500	0.3500	0.3000	0.3000	-6.250%	4	2,795	-73.333%
2026-04-24	0.3000	0.3200	0.3000	0.3200	-5.882%	13	2,795	-75.000%
2026-04-23	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,785	-76.471%
2026-04-22	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,785	-77.143%
2026-04-20	0.3500	0.3500	0.2900	0.3500	+16.667%	6	2,795	-77.143%
2026-04-17	0.3000	0.3000	0.3000	0.3000	+15.385%	33	2,792	-73.333%
2026-04-16	0.3000	0.3000	0.2600	0.2600	+4.000%	29	2,792	-69.231%
2026-04-15	0.2500	0.2500	0.2500	0.2500	+4.167%	3	2,792	-68.000%
2026-04-14	0.2500	0.2500	0.2100	0.2400	+20.000%	60	2,789	-66.667%
2026-04-13	0.1900	0.2400	0.1900	0.2000	0.000%	41	2,784	-60.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	0.000%	12	2,748	-60.000%
2026-04-09	0.2000	0.2000	0.2000	0.2000	0.000%	8	2,747	-60.000%
2026-04-08	0.2000	0.2400	0.2000	0.2000	-9.091%	222	2,739	-60.000%
2026-04-06	0.2200	0.2200	0.2200	0.2200	+10.000%	20	2,519	-63.636%
2026-04-02	0.2500	0.2500	0.2000	0.2000	+33.333%	2	2,508	-60.000%
2026-03-30	0.1700	0.2000	0.1500	0.1500	-25.000%	208	2,508	-46.667%
2026-03-25	0.2000	0.2000	0.2000	0.2000	+33.333%	68	2,306	-60.000%
2026-03-24	0.2000	0.2000	0.1500	0.1500	-11.765%	267	2,239	-46.667%
2026-03-23	0.2300	0.2500	0.1500	0.1700	-15.000%	386	2,051	-52.941%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,863	-60.000%
2026-03-19	0.2000	0.2500	0.2000	0.2500	0.000%	201	1,865	-68.000%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-24.242%	8	1,665	-68.000%
2026-03-17	0.3300	0.3300	0.3300	0.3300	+10.000%	4	1,673	-75.758%
2026-03-16	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,673	-73.333%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-20.000%	12	1,673	-60.000%
2026-03-11	0.2000	0.2500	0.2000	0.2500	0.000%	16	1,673	-68.000%
2026-03-10	0.2500	0.2500	0.2500	0.2500	+8.696%	10	1,672	-68.000%
2026-03-09	0.2000	0.2300	0.2000	0.2300	-8.000%	22	1,662	-65.217%
2026-03-05	0.2500	0.2500	0.2500	0.2500	-16.667%	4	1,661	-68.000%
2026-03-04	0.3100	0.3100	0.3000	0.3000	0.000%	21	1,657	-73.333%
2026-03-03	0.3500	0.3500	0.3000	0.3000	-21.053%	2	1,637	-73.333%
2026-03-02	0.4000	0.4300	0.3100	0.3800	-49.333%	126	1,636	-78.947%
2026-02-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,628	-89.333%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+7.143%	10	1,628	-89.333%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-6.667%	60	1,628	-88.571%
2026-02-20	0.7000	0.7500	0.7000	0.7500	+10.294%	14	1,628	-89.333%
2026-02-19	0.6800	0.6800	0.6800	0.6800	0.000%	6	1,640	-88.235%
2026-02-18	0.6500	0.6800	0.6500	0.6800	+7.937%	20	1,640	-88.235%
2026-02-17	0.6500	0.6500	0.5500	0.6300	-10.000%	102	1,620	-87.302%
2026-02-13	0.6500	0.7000	0.6500	0.7000	+16.667%	52	1,568	-88.571%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-20.000%	3	1,568	-86.667%
2026-02-11	0.8700	0.8700	0.7500	0.7500	-11.765%	367	1,565	-89.333%
2026-02-06	0.8000	0.8500	0.8000	0.8500	+18.056%	13	1,198	-90.588%
2026-02-05	0.8500	0.8500	0.7200	0.7200	+2.857%	12	1,203	-88.889%
2026-02-04	0.7500	0.7500	0.7000	0.7000	-6.667%	22	1,199	-88.571%
2026-02-03	0.8500	0.8500	0.7400	0.7500	-14.773%	3	1,178	-89.333%
2026-02-02	1.0000	1.0000	0.8800	0.8800	+10.000%	15	1,175	-90.909%
2026-01-28	0.8000	0.8000	0.8000	0.8000	+3.896%	16	1,160	-90.000%
2026-01-27	0.8000	0.8000	0.7700	0.7700	-9.412%	25	1,144	-89.610%
2026-01-26	0.8500	0.8500	0.8500	0.8500	0.000%	68	1,119	-90.588%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-15.000%	18	1,051	-90.588%
2026-01-12	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,033	-92.000%
2026-01-09	1.0000	1.0000	1.0000	1.0000	-9.091%	20	1,034	-92.000%
2026-01-08	1.1000	1.1000	1.0900	1.1000	+15.789%	694	1,014	-92.727%
2026-01-07	0.9000	0.9500	0.9000	0.9500	+5.556%	33	328	-91.579%
2026-01-05	0.8500	0.9000	0.8500	0.9000	+5.882%	11	284	-91.111%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-10.526%	25	284	-90.588%
2025-12-31	0.9000	0.9600	0.9000	0.9500	+11.765%	255	17	-91.579%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-9.574%	15	17	-90.588%
2025-12-22	0.9400	0.9400	0.9400	0.9400	0.000%	2	2	-91.489%