Dark

ADM20250620P40
ADM Jun 20 2025 40.00 Put (ADM250620P00040000)
option OPRA

EOD

May 12, 2025

0.1400-30.000%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.15	0.15	0.12	0.14	-30.000%	23	523	0.000%
2025-05-09	0.20	0.20	0.20	0.20	-16.667%	8	540	-30.000%
2025-05-08	0.25	0.27	0.22	0.24	-7.692%	47	540	-41.667%
2025-05-07	0.26	0.29	0.26	0.26	-3.704%	12	542	-46.154%
2025-05-06	0.25	0.27	0.20	0.27	-32.500%	19	533	-48.148%
2025-05-05	0.41	0.41	0.37	0.40	+8.108%	21	549	-65.000%
2025-05-02	0.40	0.40	0.37	0.37	-11.905%	78	531	-62.162%
2025-05-01	0.42	0.42	0.42	0.42	-6.667%	4	528	-66.667%
2025-04-30	0.40	0.50	0.40	0.45	+12.500%	15	527	-68.889%
2025-04-29	0.40	0.42	0.38	0.40	+14.286%	19	526	-65.000%
2025-04-28	0.35	0.35	0.30	0.35	-12.500%	11	512	-60.000%
2025-04-25	0.42	0.42	0.40	0.40	0.000%	14	512	-65.000%
2025-04-24	0.50	0.50	0.40	0.40	-14.894%	31	512	-65.000%
2025-04-23	0.40	0.50	0.40	0.47	+27.027%	21	498	-70.213%
2025-04-22	0.50	0.50	0.37	0.37	-32.727%	19	481	-62.162%
2025-04-21	0.55	0.55	0.55	0.55	-8.333%	1	489	-74.545%
2025-04-17	0.60	0.60	0.60	0.60	-20.000%	2	491	-76.667%
2025-04-15	0.75	0.75	0.75	0.75	0.000%	1	491	-81.333%
2025-04-14	0.95	0.95	0.75	0.75	-33.036%	40	490	-81.333%
2025-04-11	1.07	1.12	1.07	1.12	-27.742%	6	524	-87.500%
2025-04-10	1.40	1.55	1.40	1.55	+24.000%	9	524	-90.968%
2025-04-09	2.65	2.68	1.25	1.25	-55.357%	25	522	-88.800%
2025-04-08	1.25	2.80	1.25	2.80	+54.696%	81	523	-95.000%
2025-04-07	2.07	2.25	1.80	1.81	+4.624%	54	535	-92.265%
2025-04-04	1.05	1.80	1.05	1.73	+214.545%	202	528	-91.908%
2025-04-03	0.55	0.55	0.55	0.55	+22.222%	4	493	-74.545%
2025-04-02	0.45	0.45	0.45	0.45	0.000%	12	481	-68.889%
2025-04-01	0.45	0.45	0.45	0.45	+9.756%	1	481	-68.889%
2025-03-28	0.41	0.41	0.41	0.41	-12.766%	2	480	-65.854%
2025-03-26	0.47	0.47	0.47	0.47	-9.615%	10	481	-70.213%
2025-03-25	0.50	0.55	0.50	0.52	-10.345%	16	471	-73.077%
2025-03-24	0.50	0.61	0.50	0.58	-13.433%	25	480	-75.862%
2025-03-21	0.55	0.67	0.55	0.67	+1.515%	18	470	-79.104%
2025-03-20	0.61	0.69	0.61	0.66	+10.000%	9	466	-78.788%
2025-03-19	0.53	0.60	0.53	0.60	+20.000%	6	467	-76.667%
2025-03-18	0.50	0.50	0.50	0.50	+11.111%	10	461	-72.000%
2025-03-17	0.50	0.50	0.45	0.45	-26.230%	14	454	-68.889%
2025-03-14	0.75	0.75	0.61	0.61	-16.438%	58	454	-77.049%
2025-03-13	0.59	0.75	0.59	0.73	+7.353%	10	418	-80.822%
2025-03-12	0.58	0.70	0.58	0.68	+51.111%	31	418	-79.412%
2025-03-11	0.45	0.45	0.45	0.45	+12.500%	1	415	-68.889%
2025-03-10	0.40	0.40	0.35	0.40	-11.111%	40	415	-65.000%
2025-03-07	0.50	0.50	0.45	0.45	-35.714%	22	420	-68.889%
2025-03-06	0.70	0.70	0.70	0.70	-14.634%	49	438	-80.000%
2025-03-05	0.80	0.87	0.74	0.82	+17.143%	6	438	-82.927%
2025-03-04	0.70	0.70	0.70	0.70	+1.449%	1	434	-80.000%
2025-03-03	0.69	0.69	0.69	0.69	+21.053%	4	433	-79.710%
2025-02-28	0.60	0.60	0.57	0.57	-8.065%	22	429	-75.439%
2025-02-27	0.60	0.62	0.60	0.62	+3.333%	2	430	-77.419%
2025-02-26	0.45	0.60	0.45	0.60	+33.333%	22	430	-76.667%
2025-02-25	0.47	0.47	0.44	0.45	0.000%	10	422	-68.889%
2025-02-24	0.55	0.55	0.38	0.45	-6.250%	29	428	-68.889%
2025-02-21	0.75	0.75	0.45	0.48	-28.358%	120	447	-70.833%
2025-02-20	0.67	0.69	0.65	0.67	0.000%	7	492	-79.104%
2025-02-19	0.74	0.74	0.67	0.67	-12.987%	14	492	-79.104%
2025-02-18	0.83	0.83	0.77	0.77	-9.412%	10	490	-81.818%
2025-02-14	0.84	0.87	0.82	0.85	-5.556%	88	440	-83.529%
2025-02-13	0.98	0.98	0.81	0.90	-9.091%	83	440	-84.444%
2025-02-12	0.96	1.00	0.93	0.99	+20.732%	36	381	-85.859%
2025-02-11	0.95	0.95	0.82	0.82	-10.870%	16	347	-82.927%
2025-02-10	1.02	1.02	0.92	0.92	-12.381%	27	352	-84.783%
2025-02-07	0.92	1.05	0.92	1.05	+2.941%	10	345	-86.667%
2025-02-06	1.02	1.10	1.02	1.02	+29.114%	79	340	-86.275%
2025-02-05	0.70	1.05	0.70	0.79	+38.596%	175	312	-82.278%
2025-02-04	0.61	0.65	0.51	0.57	+14.000%	42	156	-75.439%
2025-02-03	0.57	0.57	0.50	0.50	+25.000%	3	137	-72.000%
2025-01-24	0.45	0.45	0.40	0.40	0.000%	4	134	-65.000%
2025-01-23	0.40	0.40	0.40	0.40	+5.263%	2	134	-65.000%
2025-01-22	0.38	0.38	0.38	0.38	0.000%	2	136	-63.158%
2025-01-21	0.43	0.43	0.38	0.38	-15.556%	2	136	-63.158%
2025-01-17	0.45	0.45	0.45	0.45	0.000%	2	136	-68.889%
2025-01-13	0.45	0.45	0.45	0.45	-10.000%	2	136	-68.889%
2025-01-10	0.60	0.60	0.50	0.50	-33.333%	42	134	-72.000%
2025-01-08	0.75	0.75	0.75	0.75	+15.385%	1	114	-81.333%
2025-01-07	0.60	0.65	0.60	0.65	-7.143%	2	114	-78.462%
2025-01-03	0.70	0.70	0.70	0.70	+4.478%	2	115	-80.000%
2025-01-02	0.67	0.67	0.67	0.67	+1.515%	5	115	-79.104%
2024-12-30	0.65	0.66	0.65	0.66	+10.000%	2	115	-78.788%
2024-12-26	0.60	0.60	0.60	0.60	-11.765%	1	115	-76.667%
2024-12-20	0.70	0.70	0.68	0.68	-15.000%	4	115	-79.412%
2024-12-19	0.80	0.80	0.80	0.80	+33.333%	10	114	-82.500%
2024-12-18	0.60	0.60	0.60	0.60	0.000%	1	124	-76.667%
2024-12-04	0.60	0.60	0.60	0.60	+27.660%	10	123	-76.667%
2024-12-03	0.47	0.47	0.47	0.47	-12.963%	1	113	-70.213%
2024-11-26	0.54	0.54	0.54	0.54	+8.000%	2	114	-74.074%
2024-11-25	0.50	0.50	0.50	0.50	-9.091%	1	114	-72.000%
2024-11-21	0.55	0.55	0.55	0.55	-22.535%	1	112	-74.545%
2024-11-14	0.71	0.71	0.71	0.71	-6.579%	1	112	-80.282%
2024-11-12	0.76	0.76	0.76	0.76	+5.556%	12	112	-81.579%
2024-11-07	0.75	0.75	0.72	0.72	+5.882%	52	100	-80.556%
2024-11-06	0.72	0.72	0.68	0.68	-26.087%	2	65	-79.412%
2024-11-05	1.09	1.21	0.92	0.92	+91.667%	27	65	-84.783%
2024-10-28	0.48	0.48	0.48	0.48	-4.000%	1	44	-70.833%
2024-10-21	0.50	0.50	0.50	0.50	+25.000%	4	43	-72.000%
2024-10-16	0.40	0.40	0.40	0.40	-11.111%	1	39	-65.000%
2024-10-14	0.50	0.50	0.45	0.45	-10.000%	11	38	-68.889%
2024-10-08	0.45	0.50	0.45	0.50	-3.846%	4	35	-72.000%
2024-09-06	0.50	0.52	0.50	0.52	+1.961%	4	34	-73.077%
2024-08-30	0.51	0.51	0.51	0.51	-36.250%	4	31	-72.549%
2024-08-08	0.80	0.80	0.80	0.80	+60.000%	1	31	-82.500%
2024-07-16	0.50	0.50	0.50	0.50	-23.077%	9	30	-72.000%
2024-06-27	0.65	0.65	0.65	0.65	+8.333%	1	25	-78.462%
2024-06-25	0.60	0.60	0.60	0.60	-14.286%	11	24	-76.667%
2024-06-18	0.70	0.70	0.70	0.70	0.000%	3	10	-80.000%
2024-06-05	0.70	0.70	0.70	0.70	0.000%	10	10	-80.000%