Dark

ADUR20271217C15
ADUR Dec 17 2027 15.00 Call (ADUR271217C00015000)
option OPRA

EOD

Sep 29, 2026

3.30-8.333%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.3000	3.3000	3.3000	-8.333%	4	280	0.000%
2026-09-24	4.2000	4.2000	3.4000	3.6000	-7.692%	3	284	-8.333%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+1.299%	2	281	-15.385%
2026-09-15	3.8000	3.9500	3.8000	3.8500	+9.065%	3	283	-14.286%
2026-09-14	3.5300	3.5300	3.5300	3.5300	-4.595%	1	280	-6.516%
2026-09-11	4.3000	4.3000	3.7000	3.7000	-9.535%	5	281	-10.811%
2026-09-10	4.0900	4.0900	4.0900	4.0900	-12.420%	2	278	-19.315%
2026-09-09	4.5500	4.6700	4.5500	4.6700	+1.522%	2	280	-29.336%
2026-09-08	4.4000	4.6000	4.4000	4.6000	+4.545%	5	278	-28.261%
2026-09-04	4.4000	4.4000	4.4000	4.4000	-2.222%	1	272	-25.000%
2026-09-03	4.0000	4.7000	4.0000	4.5000	-4.255%	9	272	-26.667%
2026-09-02	4.5000	4.7000	4.5000	4.7000	+11.905%	3	265	-29.787%
2026-09-01	4.2000	4.2000	4.2000	4.2000	-18.288%	24	264	-21.429%
2026-08-28	5.7200	5.7200	5.1000	5.1400	-10.764%	9	288	-35.798%
2026-08-27	6.0800	6.0800	5.7600	5.7600	-2.373%	4	289	-42.708%
2026-08-26	5.9000	5.9000	5.9000	5.9000	-2.479%	4	285	-44.068%
2026-08-25	6.0500	6.0500	6.0500	6.0500	+0.833%	1	281	-45.455%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-4.762%	1	282	-45.000%
2026-08-21	6.3000	6.3000	6.3000	6.3000	0.000%	2	281	-47.619%
2026-08-20	6.0000	6.3000	6.0000	6.3000	-5.970%	16	283	-47.619%
2026-08-19	6.7000	6.7000	6.7000	6.7000	+5.845%	1	267	-50.746%
2026-08-17	6.3000	6.3300	5.6000	6.3300	+2.097%	8	266	-47.867%
2026-08-14	7.0000	7.0000	6.2000	6.2000	-8.148%	28	266	-46.774%
2026-08-13	5.9000	6.7500	5.9000	6.7500	+8.696%	19	292	-51.111%
2026-08-11	5.1000	6.2100	5.1000	6.2100	-1.741%	3	277	-46.860%
2026-08-10	6.7000	6.7000	5.5000	6.3200	-2.769%	6	275	-47.785%
2026-08-07	6.2000	6.6000	6.2000	6.5000	+8.333%	14	277	-49.231%
2026-08-06	6.0000	6.0000	6.0000	6.0000	+3.448%	2	279	-45.000%
2026-08-04	5.5000	5.8000	5.5000	5.8000	+13.281%	11	281	-43.103%
2026-08-03	5.3000	5.3000	5.1200	5.1200	+17.701%	5	276	-35.547%
2026-07-28	4.5000	4.5000	4.3500	4.3500	-10.309%	2	275	-24.138%
2026-07-27	4.8500	4.8500	4.8500	4.8500	+7.778%	10	273	-31.959%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-8.163%	1	263	-26.667%
2026-07-23	5.0300	5.3000	4.9000	4.9000	-27.941%	14	264	-32.653%
2026-07-22	6.8000	6.8000	6.8000	6.8000	+36.000%	3	264	-51.471%
2026-07-21	4.8400	5.0000	4.8400	5.0000	+1.010%	3	261	-34.000%
2026-07-20	4.7000	5.1000	4.7000	4.9500	-1.000%	10	258	-33.333%
2026-07-17	4.8500	5.0000	4.8500	5.0000	+11.111%	26	248	-34.000%
2026-07-16	5.1400	5.1400	4.3400	4.5000	-22.010%	9	224	-26.667%
2026-07-15	5.8000	6.5300	5.7700	5.7700	-11.231%	12	215	-42.808%
2026-07-13	6.5000	6.5000	6.5000	6.5000	-2.985%	1	219	-49.231%
2026-07-09	6.7000	6.7000	6.7000	6.7000	+31.373%	1	220	-50.746%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-20.313%	1	221	-35.294%
2026-07-07	6.4000	6.4000	6.4000	6.4000	+1.911%	1	222	-48.438%
2026-07-06	6.5000	6.8000	6.2800	6.2800	-4.848%	10	221	-47.452%
2026-07-02	6.8000	6.8000	6.6000	6.6000	-2.941%	3	222	-50.000%
2026-07-01	6.7000	6.8000	6.7000	6.8000	0.000%	6	222	-51.471%
2026-06-30	7.1000	7.1000	6.7000	6.8000	+13.333%	16	226	-51.471%
2026-06-29	6.9100	6.9100	6.0000	6.0000	-7.692%	4	234	-45.000%
2026-06-26	6.6000	7.0000	6.4000	6.5000	+16.071%	8	237	-49.231%
2026-06-25	6.5000	6.5000	5.6000	5.6000	-6.667%	4	229	-41.071%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-9.228%	1	229	-45.000%
2026-06-22	6.6100	6.6100	6.6100	6.6100	-2.363%	1	228	-50.076%
2026-06-18	6.4000	6.7700	6.4000	6.7700	+12.833%	18	215	-51.256%
2026-06-16	6.6000	6.6000	5.7000	6.0000	-9.091%	33	215	-45.000%
2026-06-15	6.6000	6.6000	6.6000	6.6000	+10.000%	1	238	-50.000%
2026-06-12	6.0000	6.0000	6.0000	6.0000	-15.493%	1	237	-45.000%
2026-06-10	7.0000	7.1000	6.7500	7.1000	+7.576%	107	236	-53.521%
2026-06-09	7.3000	7.3000	6.6000	6.6000	+15.789%	2	141	-50.000%
2026-06-08	7.3000	7.3000	5.7000	5.7000	-0.870%	10	143	-42.105%
2026-06-05	6.0000	6.0500	5.7500	5.7500	-19.468%	31	138	-42.609%
2026-06-04	6.7000	7.1400	6.7000	7.1400	+2.000%	14	111	-53.782%
2026-06-03	7.8000	7.8000	7.0000	7.0000	-18.981%	14	97	-52.857%
2026-06-02	10.2000	10.2000	8.6400	8.6400	+8.000%	2	107	-61.806%
2026-06-01	8.5000	8.5000	8.0000	8.0000	+1.266%	2	105	-58.750%
2026-05-29	7.9000	7.9000	7.9000	7.9000	-0.629%	2	103	-58.228%
2026-05-28	7.0900	7.9500	7.0900	7.9500	+19.549%	4	101	-58.491%
2026-05-27	6.5000	7.0000	6.5000	6.6500	+5.556%	16	99	-50.376%
2026-05-26	6.7000	6.7000	6.3000	6.3000	-7.353%	22	86	-47.619%
2026-05-22	6.9200	6.9200	6.8000	6.8000	+13.333%	14	58	-51.471%
2026-05-21	6.0000	6.0000	6.0000	6.0000	0.000%	14	58	-45.000%
2026-05-20	5.8000	6.3000	5.8000	6.0000	+3.448%	8	58	-45.000%
2026-05-19	5.8000	5.8000	5.8000	5.8000	0.000%	1	55	-43.103%
2026-05-15	5.2400	5.8000	5.2400	5.8000	+5.455%	31	55	-43.103%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-6.780%	2	84	-40.000%
2026-05-13	3.6000	5.9000	3.6000	5.9000	+18.000%	4	77	-44.068%
2026-05-12	5.5000	5.5000	5.0000	5.0000	-18.033%	3	77	-34.000%
2026-05-11	6.0500	6.1000	5.5000	6.1000	+17.308%	48	77	-45.902%
2026-05-08	5.3000	5.3000	5.2000	5.2000	+4.839%	2	29	-36.538%
2026-05-07	6.8000	6.8000	4.9600	4.9600	-8.148%	13	27	-33.468%
2026-05-06	5.4000	5.4000	5.4000	5.4000	+3.846%	1	14	-38.889%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-7.801%	1	14	-36.538%
2026-05-04	5.6500	5.6500	5.6400	5.6400	+4.251%	10	13	-41.489%
2026-04-30	5.0600	5.4100	5.0600	5.4100	0.000%	13	13	-39.002%

.dark-mode .nCNQHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nCNQHZ{ color: #333333; background-color: white; border: 2px solid #333333; }ADUR20271217C15ADUR Dec 17 2027 15.00 Call (ADUR271217C00015000)option OPRA

ADUR20271217C15
ADUR Dec 17 2027 15.00 Call (ADUR271217C00015000)
option OPRA