Dark

ADM20250620P45
ADM Jun 20 2025 45.00 Put (ADM250620P00045000)
option OPRA

EOD

May 12, 2025

0.4600-39.474%(-0.3000)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.65	0.65	0.42	0.46	-39.474%	88	11,928	0.000%
2025-05-09	1.00	1.00	0.76	0.76	-15.556%	40	11,930	-39.474%
2025-05-08	1.10	1.10	0.89	0.90	-6.250%	39	11,929	-48.889%
2025-05-07	0.95	1.08	0.92	0.96	+1.053%	88	11,928	-52.083%
2025-05-06	1.50	1.50	0.65	0.95	-30.657%	167	11,930	-51.579%
2025-05-05	1.35	1.40	1.30	1.37	+1.481%	30	11,840	-66.423%
2025-05-02	1.31	1.35	1.30	1.35	+1.504%	14	11,837	-65.926%
2025-05-01	1.26	1.33	1.20	1.33	-1.481%	71	11,840	-65.414%
2025-04-30	1.46	1.52	1.35	1.35	+8.000%	57	11,785	-65.926%
2025-04-29	1.35	1.35	1.23	1.25	0.000%	25	11,784	-63.200%
2025-04-28	1.20	1.30	1.20	1.25	0.000%	38	11,784	-63.200%
2025-04-25	1.15	1.26	1.15	1.25	+11.607%	40	11,780	-63.200%
2025-04-24	1.43	1.52	1.12	1.12	-16.418%	78	11,781	-58.929%
2025-04-23	1.25	1.40	1.25	1.34	-0.741%	16	11,717	-65.672%
2025-04-22	1.34	1.35	1.20	1.35	-8.784%	16	11,719	-65.926%
2025-04-21	1.55	1.61	1.46	1.48	-9.756%	15	11,710	-68.919%
2025-04-17	1.70	1.74	1.56	1.64	-8.380%	13	11,705	-71.951%
2025-04-16	1.91	2.02	1.76	1.79	-20.444%	15	11,705	-74.302%
2025-04-15	2.25	2.35	2.11	2.25	+4.651%	18	11,704	-79.556%
2025-04-14	2.40	2.40	2.10	2.15	-15.020%	86	11,691	-78.605%
2025-04-11	3.20	3.20	2.51	2.53	-23.333%	140	11,685	-81.818%
2025-04-10	3.10	3.90	3.10	3.30	+6.452%	14	11,683	-86.061%
2025-04-09	5.50	5.50	3.10	3.10	-39.571%	54	11,675	-85.161%
2025-04-08	3.65	5.13	3.65	5.13	+19.302%	749	11,718	-91.033%
2025-04-07	4.67	4.67	3.53	4.30	+6.965%	193	12,432	-89.302%
2025-04-04	2.30	4.02	2.29	4.02	+151.250%	530	12,380	-88.557%
2025-04-03	1.42	1.60	1.42	1.60	+12.676%	65	12,500	-71.250%
2025-04-02	1.65	1.65	1.37	1.42	+5.185%	14	12,445	-67.606%
2025-04-01	1.55	1.55	1.35	1.35	-10.000%	6	12,441	-65.926%
2025-03-31	1.45	1.50	1.45	1.50	+3.448%	3	12,439	-69.333%
2025-03-28	1.29	1.45	1.27	1.45	+11.538%	208	12,438	-68.276%
2025-03-27	1.45	1.50	1.30	1.30	-21.212%	83	12,449	-64.615%
2025-03-26	1.79	1.80	1.62	1.65	-13.158%	81	12,498	-72.121%
2025-03-25	1.95	1.95	1.90	1.90	-10.798%	27	12,504	-75.789%
2025-03-24	2.20	2.20	1.95	2.13	+1.429%	49	12,486	-78.404%
2025-03-21	1.93	2.25	1.85	2.10	+5.000%	480	12,489	-78.095%
2025-03-20	2.08	2.10	1.80	2.00	+5.263%	17	12,343	-77.000%
2025-03-19	1.75	2.00	1.75	1.90	+7.345%	29	12,330	-75.789%
2025-03-18	1.60	1.77	1.60	1.77	+7.273%	179	12,326	-74.011%
2025-03-17	1.41	1.65	1.41	1.65	-10.811%	2,778	12,183	-72.121%
2025-03-14	1.98	1.98	1.85	1.85	-13.953%	30	9,431	-75.135%
2025-03-13	2.10	2.15	1.85	2.15	+2.381%	22	9,428	-78.605%
2025-03-12	1.70	2.15	1.70	2.10	+32.075%	3,243	9,428	-78.095%
2025-03-11	1.20	1.59	1.15	1.59	+32.500%	63	6,770	-71.069%
2025-03-10	1.25	1.35	0.80	1.20	-11.765%	629	6,799	-61.667%
2025-03-07	1.80	1.80	1.15	1.36	-17.576%	762	7,225	-66.176%
2025-03-06	2.40	2.40	1.65	1.65	-29.787%	3,260	7,068	-72.121%
2025-03-05	2.40	2.65	2.30	2.35	-2.083%	4,694	4,914	-80.426%
2025-03-04	2.15	2.40	2.10	2.40	+15.385%	50	2,219	-80.833%
2025-03-03	1.65	2.15	1.63	2.08	+15.556%	11	2,199	-77.885%
2025-02-28	1.79	1.95	1.77	1.80	-12.195%	568	2,195	-74.444%
2025-02-27	1.82	2.05	1.82	2.05	+7.895%	120	1,966	-77.561%
2025-02-26	1.50	1.90	1.50	1.90	+45.038%	48	1,875	-75.789%
2025-02-25	1.35	1.45	1.31	1.31	-12.667%	13	1,839	-64.885%
2025-02-24	1.55	1.55	1.37	1.50	0.000%	9	1,829	-69.333%
2025-02-21	1.89	1.93	1.49	1.50	-26.829%	184	1,823	-69.333%
2025-02-20	2.05	2.07	2.05	2.05	0.000%	23	1,817	-77.561%
2025-02-19	2.26	2.26	2.05	2.05	-10.870%	10	1,820	-77.561%
2025-02-18	2.45	2.47	2.30	2.30	-6.122%	38	1,812	-80.000%
2025-02-14	2.46	2.58	2.45	2.45	-2.000%	36	1,783	-81.224%
2025-02-13	2.90	2.90	2.50	2.50	-12.281%	7	1,780	-81.600%
2025-02-12	2.61	2.85	2.53	2.85	+23.913%	283	1,780	-83.860%
2025-02-11	2.49	2.50	2.30	2.30	-8.367%	75	1,767	-80.000%
2025-02-10	2.80	2.80	2.48	2.51	-8.727%	100	1,766	-81.673%
2025-02-07	2.75	2.75	2.60	2.75	-1.786%	62	1,766	-83.273%
2025-02-06	2.18	3.00	2.18	2.80	+27.273%	34	1,752	-83.571%
2025-02-05	2.28	3.00	2.20	2.20	+22.222%	163	1,724	-79.091%
2025-02-04	1.85	2.10	1.60	1.80	+26.761%	1,139	1,616	-74.444%
2025-02-03	1.42	1.42	1.42	1.42	+18.333%	1	481	-67.606%
2025-01-31	1.20	1.20	1.20	1.20	+9.091%	42	481	-61.667%
2025-01-30	1.10	1.10	1.10	1.10	-5.983%	6	466	-58.182%
2025-01-28	1.17	1.17	1.17	1.17	+37.647%	1	466	-60.684%
2025-01-27	1.09	1.09	0.85	0.85	-25.439%	2	465	-45.882%
2025-01-24	1.18	1.18	1.12	1.14	+1.786%	12	464	-59.649%
2025-01-23	1.15	1.15	1.10	1.12	-4.274%	4	460	-58.929%
2025-01-22	1.14	1.20	1.14	1.17	+11.429%	3	460	-60.684%
2025-01-21	1.02	1.05	1.02	1.05	-24.460%	4	459	-56.190%
2025-01-16	1.30	1.40	1.30	1.39	+13.934%	5	457	-66.906%
2025-01-13	1.20	1.22	1.20	1.22	-12.857%	9	453	-62.295%
2025-01-10	1.40	1.55	1.38	1.40	-20.000%	16	448	-67.143%
2025-01-08	1.80	1.80	1.75	1.75	+4.790%	20	431	-73.714%
2025-01-07	1.51	1.67	1.51	1.67	+8.442%	105	431	-72.455%
2025-01-06	1.35	1.54	1.35	1.54	+2.667%	152	338	-70.130%
2025-01-03	1.50	1.50	1.50	1.50	0.000%	24	331	-69.333%
2025-01-02	1.50	1.50	1.50	1.50	-3.226%	1	330	-69.333%
2024-12-31	1.55	1.55	1.55	1.55	-2.516%	2	329	-70.323%
2024-12-30	1.59	1.59	1.59	1.59	+6.000%	10	329	-71.069%
2024-12-26	1.50	1.50	1.50	1.50	-6.250%	24	329	-69.333%
2024-12-24	1.60	1.60	1.60	1.60	-11.111%	3	305	-71.250%
2024-12-23	1.80	1.80	1.80	1.80	-7.692%	20	305	-74.444%
2024-12-19	1.95	1.95	1.95	1.95	+14.706%	5	286	-76.410%
2024-12-18	1.50	1.70	1.50	1.70	+17.241%	77	281	-72.941%
2024-12-17	1.41	1.45	1.41	1.45	+7.407%	4	233	-68.276%
2024-12-13	1.37	1.37	1.35	1.35	+3.846%	6	231	-65.926%
2024-12-09	1.30	1.30	1.30	1.30	-12.162%	1	230	-64.615%
2024-12-06	1.45	1.48	1.45	1.48	+4.965%	4	230	-68.919%
2024-12-04	1.40	1.41	1.40	1.41	+27.027%	2	229	-67.376%
2024-12-03	1.07	1.21	1.07	1.11	-3.478%	5	227	-58.559%
2024-11-26	1.15	1.15	1.15	1.15	+3.604%	11	224	-60.000%
2024-11-25	1.11	1.11	1.11	1.11	-7.500%	4	223	-58.559%
2024-11-21	1.21	1.21	1.20	1.20	-8.397%	12	210	-61.667%
2024-11-20	1.31	1.31	1.31	1.31	-2.963%	1	210	-64.885%
2024-11-19	1.35	1.35	1.35	1.35	-10.000%	1	210	-65.926%
2024-11-18	1.50	1.50	1.50	1.50	+3.448%	1	210	-69.333%
2024-11-15	1.45	1.45	1.45	1.45	-9.375%	4	209	-68.276%
2024-11-11	1.60	1.60	1.60	1.60	+15.108%	1	211	-71.250%
2024-11-06	1.54	1.54	1.39	1.39	-26.842%	2	211	-66.906%
2024-11-05	2.35	2.50	1.90	1.90	+40.741%	16	211	-75.789%
2024-11-01	1.32	1.35	1.32	1.35	+8.000%	4	202	-65.926%
2024-10-31	1.25	1.25	1.25	1.25	+19.048%	4	200	-63.200%
2024-10-30	1.05	1.05	1.05	1.05	+5.000%	1	196	-56.190%
2024-10-29	1.00	1.00	1.00	1.00	-12.281%	2	195	-54.000%
2024-10-21	0.95	1.14	0.95	1.14	+8.571%	18	194	-59.649%
2024-10-18	0.90	1.05	0.90	1.05	+29.630%	116	177	-56.190%
2024-10-17	0.81	0.81	0.81	0.81	-14.737%	10	127	-43.210%
2024-10-14	0.95	0.95	0.95	0.95	+5.556%	1	124	-51.579%
2024-10-11	0.90	0.90	0.90	0.90	-4.255%	2	124	-48.889%
2024-10-10	0.95	0.95	0.94	0.94	+14.634%	12	124	-51.064%
2024-10-02	0.80	0.82	0.80	0.82	+26.154%	11	124	-43.902%
2024-09-20	0.65	0.65	0.65	0.65	-7.143%	22	114	-29.231%
2024-09-19	0.70	0.70	0.70	0.70	-24.731%	1	113	-34.286%
2024-09-11	0.93	0.93	0.93	0.93	-7.000%	10	113	-50.538%
2024-09-10	1.00	1.00	1.00	1.00	+28.205%	1	113	-54.000%
2024-08-29	0.78	0.78	0.78	0.78	-15.217%	10	113	-41.026%
2024-08-26	0.92	0.92	0.92	0.92	-3.158%	1	103	-50.000%
2024-08-23	0.95	0.95	0.95	0.95	-13.636%	2	103	-51.579%
2024-08-19	1.10	1.10	1.10	1.10	-35.294%	4	103	-58.182%
2024-08-05	1.70	1.70	1.70	1.70	+70.000%	1	103	-72.941%
2024-07-30	1.00	1.00	1.00	1.00	-4.762%	1	103	-54.000%
2024-07-05	1.01	1.05	1.01	1.05	-4.545%	12	103	-56.190%
2024-06-28	1.12	1.12	1.10	1.10	+4.762%	10	98	-58.182%
2024-06-24	1.05	1.05	1.05	1.05	-11.017%	1	93	-56.190%
2024-06-20	1.18	1.18	1.18	1.18	-9.231%	5	93	-61.017%
2024-06-12	1.30	1.30	1.30	1.30	+13.043%	1	88	-64.615%
2024-06-11	1.15	1.15	1.15	1.15	-8.000%	88	88	-60.000%
2024-06-05	1.25	1.25	1.25	1.25	0.000%	10	10	-63.200%