Dark

ADM20260116C55
ADM Jan 16 2026 55.00 Call (ADM260116C00055000)
option OPRA

EOD

May 12, 2025

2.40+23.077%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.18	2.40	2.18	2.40	+23.077%	2	2,593	0.000%
2025-05-07	2.10	2.10	1.95	1.95	-15.217%	47	2,593	+23.077%
2025-05-06	2.30	2.30	2.30	2.30	+15.000%	3	2,565	+4.348%
2025-05-02	2.05	2.05	2.00	2.00	+8.108%	10	2,565	+20.000%
2025-05-01	1.95	1.95	1.85	1.85	-15.909%	26	2,568	+29.730%
2025-04-28	2.20	2.20	2.20	2.20	+4.762%	10	2,572	+9.091%
2025-04-25	2.20	2.20	2.10	2.10	-8.696%	10	2,582	+14.286%
2025-04-24	2.30	2.30	2.30	2.30	-8.000%	3	2,577	+4.348%
2025-04-22	2.50	2.50	2.50	2.50	+30.208%	3	2,574	-4.000%
2025-04-17	1.92	1.92	1.92	1.92	+20.000%	10	2,561	+25.000%
2025-04-14	1.45	1.60	1.45	1.60	+8.108%	12	2,561	+50.000%
2025-04-11	1.35	1.48	1.35	1.48	+28.696%	8	2,559	+62.162%
2025-04-10	1.15	1.15	1.15	1.15	+2.679%	3	2,560	+108.696%
2025-04-09	1.03	1.12	1.03	1.12	+12.000%	5	2,561	+114.286%
2025-04-08	1.00	1.00	0.98	1.00	-22.481%	4	2,563	+140.000%
2025-04-07	1.15	1.30	1.15	1.29	-4.444%	16	2,566	+86.047%
2025-04-04	1.35	1.35	1.16	1.35	-30.769%	64	2,566	+77.778%
2025-04-03	2.10	2.10	1.95	1.95	-2.500%	99	2,589	+23.077%
2025-04-02	2.26	2.26	2.00	2.00	-4.306%	53	2,527	+20.000%
2025-04-01	2.06	2.10	2.01	2.09	-2.791%	12	2,527	+14.833%
2025-03-31	2.15	2.15	2.15	2.15	0.000%	2	2,527	+11.628%
2025-03-28	2.15	2.15	2.15	2.15	+1.896%	4	2,529	+11.628%
2025-03-27	2.00	2.11	2.00	2.11	+17.222%	6	2,528	+13.744%
2025-03-26	1.65	1.80	1.65	1.80	+9.091%	26	2,532	+33.333%
2025-03-25	1.65	1.65	1.65	1.65	+1.852%	70	2,515	+45.455%
2025-03-24	1.65	1.65	1.62	1.62	-12.432%	3	2,445	+48.148%
2025-03-20	1.85	1.85	1.85	1.85	-7.500%	2	2,446	+29.730%
2025-03-19	2.00	2.00	2.00	2.00	-18.367%	1	2,448	+20.000%
2025-03-17	2.50	2.50	2.45	2.45	+11.364%	8	2,449	-2.041%
2025-03-14	2.20	2.20	2.20	2.20	-2.222%	4	2,449	+9.091%
2025-03-13	2.25	2.25	2.25	2.25	+5.634%	10	2,451	+6.667%
2025-03-12	2.53	2.53	2.05	2.13	-41.644%	14	2,451	+12.676%
2025-03-10	3.50	4.57	3.50	3.65	+9.940%	57	2,456	-34.247%
2025-03-07	3.00	3.40	3.00	3.32	+22.963%	194	2,463	-27.711%
2025-03-06	1.70	2.75	1.70	2.70	+80.000%	45	2,463	-11.111%
2025-03-05	1.58	1.58	1.50	1.50	-16.667%	7	2,436	+60.000%
2025-03-04	1.80	1.80	1.80	1.80	-5.263%	3	2,437	+33.333%
2025-02-28	1.90	1.90	1.90	1.90	0.000%	2	2,437	+26.316%
2025-02-27	1.85	1.90	1.85	1.90	-15.556%	19	2,438	+26.316%
2025-02-26	2.25	2.25	2.25	2.25	-8.163%	1	2,446	+6.667%
2025-02-25	2.50	2.60	2.45	2.45	-2.000%	24	2,446	-2.041%
2025-02-24	2.40	2.50	2.40	2.50	+2.041%	42	2,457	-4.000%
2025-02-21	1.81	2.45	1.81	2.45	+48.485%	68	2,488	-2.041%
2025-02-20	1.65	1.65	1.65	1.65	+5.096%	4	2,498	+45.455%
2025-02-19	1.75	1.75	1.57	1.57	-1.875%	9	2,500	+52.866%
2025-02-18	1.60	1.60	1.60	1.60	+1.911%	190	2,498	+50.000%
2025-02-14	1.61	1.61	1.55	1.57	-1.258%	30	2,399	+52.866%
2025-02-13	1.52	1.60	1.52	1.59	+2.581%	8	2,399	+50.943%
2025-02-12	1.55	1.55	1.55	1.55	-8.284%	22	2,397	+54.839%
2025-02-11	1.55	1.69	1.50	1.69	+9.740%	12	2,377	+42.012%
2025-02-10	1.53	1.60	1.53	1.54	+6.207%	7	2,371	+55.844%
2025-02-06	1.50	1.55	1.45	1.45	-24.479%	73	2,366	+65.517%
2025-02-05	1.49	1.92	1.45	1.92	-10.698%	50	2,411	+25.000%
2025-02-04	2.43	2.45	2.14	2.15	-34.848%	186	2,387	+11.628%
2025-02-03	3.30	3.30	3.30	3.30	-5.714%	7	2,395	-27.273%
2025-01-31	3.80	3.80	3.50	3.50	-12.500%	6	2,389	-31.429%
2025-01-30	4.00	4.00	4.00	4.00	+14.286%	1	2,385	-40.000%
2025-01-29	3.60	3.60	3.50	3.50	+4.478%	60	2,385	-31.429%
2025-01-28	3.70	3.70	3.35	3.35	-14.541%	10	2,366	-28.358%
2025-01-27	3.92	3.92	3.92	3.92	+18.788%	6	2,365	-38.776%
2025-01-24	3.20	3.30	3.17	3.30	+3.125%	26	2,371	-27.273%
2025-01-22	3.29	3.29	3.10	3.20	-11.111%	43	2,366	-25.000%
2025-01-21	3.77	3.79	3.55	3.60	-3.226%	20	2,324	-33.333%
2025-01-17	3.87	3.90	3.72	3.72	+0.541%	30	2,299	-35.484%
2025-01-16	3.52	3.70	3.52	3.70	-9.756%	4	2,299	-35.135%
2025-01-15	4.15	4.15	3.98	4.10	+2.500%	8	2,297	-41.463%
2025-01-14	4.15	4.15	3.82	4.00	-11.111%	561	2,300	-40.000%
2025-01-13	4.50	4.50	4.50	4.50	+8.173%	1	1,786	-46.667%
2025-01-10	4.16	4.16	4.16	4.16	+38.206%	10	1,786	-42.308%
2025-01-08	2.79	3.01	2.79	3.01	-12.754%	9	1,783	-20.266%
2025-01-06	3.45	3.45	3.45	3.45	-4.432%	2	1,783	-30.435%
2025-01-02	3.61	3.61	3.61	3.61	+6.176%	3	1,781	-33.518%
2024-12-31	3.50	3.50	3.40	3.40	-12.371%	6	1,778	-29.412%
2024-12-27	3.90	3.90	3.88	3.88	+3.467%	42	1,778	-38.144%
2024-12-26	3.75	3.75	3.75	3.75	+7.143%	1	1,757	-36.000%
2024-12-23	3.50	3.50	3.50	3.50	-10.256%	11	1,756	-31.429%
2024-12-20	3.68	3.90	3.68	3.90	+8.333%	12	1,756	-38.462%
2024-12-19	3.60	3.60	3.60	3.60	-10.000%	2	1,755	-33.333%
2024-12-18	4.20	4.20	3.97	4.00	-17.012%	13	1,755	-40.000%
2024-12-12	4.82	4.82	4.82	4.82	+5.934%	1	1,744	-50.207%
2024-12-10	4.00	4.55	4.00	4.55	+1.111%	3	1,743	-47.253%
2024-12-09	4.50	4.50	4.50	4.50	+4.651%	1	1,742	-46.667%
2024-12-05	4.30	4.30	4.30	4.30	-5.702%	10	1,742	-44.186%
2024-12-04	4.97	4.97	4.55	4.56	-20.280%	71	1,732	-47.368%
2024-12-02	5.47	5.72	5.37	5.72	+1.239%	9	1,704	-58.042%
2024-11-29	5.65	5.65	5.65	5.65	-2.586%	20	1,709	-57.522%
2024-11-27	5.83	5.83	5.80	5.80	+16.000%	20	1,679	-58.621%
2024-11-26	5.00	5.00	5.00	5.00	-1.961%	2	1,679	-52.000%
2024-11-25	5.10	5.10	5.10	5.10	+3.030%	2	1,679	-52.941%
2024-11-20	4.95	4.95	4.95	4.95	+3.125%	2	1,678	-51.515%
2024-11-19	4.80	4.80	4.80	4.80	-7.692%	33	1,676	-50.000%
2024-11-18	4.93	5.20	4.93	5.20	-1.701%	13	1,676	-53.846%
2024-11-15	5.29	5.29	5.29	5.29	+17.556%	2	1,666	-54.631%
2024-11-13	4.50	4.60	4.50	4.50	+3.448%	145	1,665	-46.667%
2024-11-12	4.30	4.41	4.30	4.35	-7.447%	11	1,794	-44.828%
2024-11-11	4.99	4.99	4.70	4.70	-7.843%	2	1,791	-48.936%
2024-11-07	4.64	5.10	4.60	5.10	-1.163%	81	1,790	-52.941%
2024-11-06	4.60	5.40	4.60	5.16	+12.174%	124	1,769	-53.488%
2024-11-05	3.80	4.60	3.70	4.60	-25.926%	136	1,688	-47.826%
2024-11-01	6.21	6.21	6.21	6.21	-8.676%	2	1,622	-61.353%
2024-10-31	6.80	6.80	6.80	6.80	-6.849%	1	1,621	-64.706%
2024-10-25	7.45	7.45	7.30	7.30	+1.389%	52	1,620	-67.123%
2024-10-24	7.20	7.20	7.20	7.20	+7.463%	25	1,621	-66.667%
2024-10-23	6.70	6.70	6.70	6.70	-8.219%	5	1,608	-64.179%
2024-10-18	7.30	7.30	7.30	7.30	-10.976%	2	1,608	-67.123%
2024-10-14	8.20	8.20	8.20	8.20	+5.128%	1	1,608	-70.732%
2024-10-09	8.10	8.10	7.80	7.80	-12.360%	3	1,608	-69.231%
2024-10-07	8.90	8.90	8.90	8.90	+4.706%	1	1,607	-73.034%
2024-10-03	8.50	8.50	8.50	8.50	-14.141%	4	1,606	-71.765%
2024-09-27	9.90	9.90	9.90	9.90	+11.236%	10	1,605	-75.758%
2024-09-25	8.90	8.90	8.90	8.90	-16.822%	3	1,600	-73.034%
2024-09-24	9.95	10.70	9.95	10.70	+4.594%	2	1,603	-77.570%
2024-09-23	10.23	10.23	10.23	10.23	-3.491%	2	1,602	-76.540%
2024-09-20	10.60	10.66	10.60	10.60	-0.935%	320	1,602	-77.358%
2024-09-19	10.70	10.70	10.70	10.70	+1.711%	1	1,459	-77.570%
2024-09-17	10.51	10.52	10.51	10.52	+2.136%	6	1,458	-77.186%
2024-09-16	10.30	10.30	10.30	10.30	+0.783%	1	1,464	-76.699%
2024-09-13	10.10	10.22	10.10	10.22	+2.200%	4	1,463	-76.517%
2024-09-09	9.70	10.00	9.70	10.00	+5.708%	21	1,461	-76.000%
2024-08-15	9.46	9.46	9.46	9.46	+1.720%	1	1,445	-74.630%
2024-08-12	9.40	9.40	9.30	9.30	-3.326%	108	1,445	-74.194%
2024-08-08	9.62	9.62	9.62	9.62	+1.263%	5	1,370	-75.052%
2024-08-07	9.30	9.50	9.30	9.50	+0.636%	43	1,375	-74.737%
2024-08-06	9.44	9.44	9.44	9.44	+0.426%	2	1,332	-74.576%
2024-08-05	10.70	10.70	9.25	9.40	-5.051%	10	1,333	-74.468%
2024-08-02	10.50	10.50	9.90	9.90	-24.427%	24	1,333	-75.758%
2024-07-23	13.10	13.10	13.10	13.10	-2.530%	38	1,335	-81.679%
2024-07-19	13.60	13.60	13.44	13.44	-5.352%	154	1,297	-82.143%
2024-07-18	14.90	15.00	14.20	14.20	+2.158%	14	1,226	-83.099%
2024-07-12	13.90	13.90	13.90	13.90	-0.714%	54	1,233	-82.734%
2024-07-11	14.45	14.45	14.00	14.00	+1.449%	2	1,234	-82.857%
2024-07-09	13.80	13.80	13.80	13.80	+6.154%	1	1,234	-82.609%
2024-07-08	13.00	13.00	13.00	13.00	+6.996%	2	1,234	-81.538%
2024-07-05	12.10	12.20	12.00	12.15	+7.522%	8	1,234	-80.247%
2024-06-28	11.30	11.30	11.30	11.30	-2.418%	4	1,234	-78.761%
2024-06-26	11.58	11.58	11.58	11.58	+5.273%	1	1,234	-79.275%
2024-06-17	11.00	11.00	11.00	11.00	-1.786%	2	1,235	-78.182%
2024-06-14	11.20	11.20	11.20	11.20	-12.294%	2	1,235	-78.571%
2024-06-10	12.77	12.77	12.77	12.77	+2.160%	1	1,235	-81.206%
2024-06-06	12.50	12.50	12.50	12.50	+3.306%	2	1,235	-80.800%
2024-06-05	12.00	12.10	12.00	12.10	-6.923%	4	1,236	-80.165%
2024-06-04	12.70	13.00	12.70	13.00	+11.684%	15	1,236	-81.538%
2024-05-29	11.90	11.90	11.64	11.64	-3.000%	8	1,236	-79.381%
2024-05-24	12.00	12.00	12.00	12.00	+1.695%	4	1,239	-80.000%
2024-05-15	11.80	11.80	11.80	11.80	-12.593%	2	1,239	-79.661%
2024-05-13	13.50	13.50	13.50	13.50	+7.143%	30	1,239	-82.222%
2024-05-10	12.90	12.90	12.60	12.60	+20.000%	6	1,239	-80.952%
2024-04-30	10.80	10.80	10.50	10.50	-12.500%	3	1,239	-77.143%
2024-04-26	12.00	12.00	12.00	12.00	-8.257%	2	1,239	-80.000%
2024-04-23	13.10	13.10	13.08	13.08	-6.571%	20	1,239	-81.651%
2024-04-19	14.00	14.00	14.00	14.00	+14.286%	2	1,237	-82.857%
2024-04-15	12.25	12.25	12.25	12.25	-7.197%	1	1,236	-80.408%
2024-04-12	13.30	13.32	13.10	13.20	-5.376%	14	1,236	-81.818%
2024-04-11	14.40	14.40	13.95	13.95	-2.448%	2	1,235	-82.796%
2024-04-10	14.30	14.30	14.30	14.30	-2.055%	1	1,234	-83.217%
2024-04-09	14.60	14.60	14.60	14.60	+1.813%	1	1,234	-83.562%
2024-04-08	14.40	14.40	14.34	14.34	-1.781%	4	1,234	-83.264%
2024-04-05	14.60	14.60	14.60	14.60	+2.098%	2	1,232	-83.562%
2024-04-04	14.30	14.30	14.30	14.30	+2.878%	60	1,232	-83.217%
2024-04-02	13.90	13.90	13.90	13.90	+1.460%	1	1,236	-82.734%
2024-04-01	13.70	13.70	13.70	13.70	-2.282%	25	1,236	-82.482%
2024-03-28	14.02	14.02	14.02	14.02	+0.143%	2	1,242	-82.882%
2024-03-27	13.99	14.00	13.99	14.00	+4.012%	2	1,242	-82.857%
2024-03-26	13.46	13.46	13.46	13.46	-4.267%	1	1,242	-82.169%
2024-03-21	13.45	14.06	13.45	14.06	+4.925%	37	1,243	-82.930%
2024-03-20	13.20	13.40	13.20	13.40	+2.290%	6	1,243	-82.090%
2024-03-19	13.00	13.10	13.00	13.10	+4.800%	4	1,242	-81.679%
2024-03-18	12.50	12.50	12.50	12.50	+4.167%	1	1,242	-80.800%
2024-03-15	11.81	12.02	11.62	12.00	+9.091%	1,554	514	-80.000%
2024-03-14	11.30	11.30	11.00	11.00	-5.822%	14	514	-78.182%
2024-03-13	11.10	11.80	11.10	11.68	+9.159%	79	514	-79.452%
2024-03-12	11.00	11.19	10.39	10.70	+12.159%	24	518	-77.570%
2024-03-11	9.50	9.56	9.41	9.54	+0.846%	40	527	-74.843%
2024-03-08	9.00	9.46	9.00	9.46	+8.736%	30	520	-74.630%
2024-03-07	9.43	9.50	8.50	8.70	-3.010%	9	520	-72.414%
2024-03-06	8.80	9.06	8.80	8.97	+3.103%	4	523	-73.244%
2024-03-04	8.68	8.70	8.68	8.70	-5.435%	10	524	-72.414%
2024-03-01	9.20	9.20	9.20	9.20	+8.235%	2	514	-73.913%
2024-02-29	8.50	8.50	8.30	8.50	+4.938%	5	514	-71.765%
2024-02-28	8.20	8.20	8.10	8.10	-3.571%	2	513	-70.370%
2024-02-27	8.50	8.50	8.40	8.40	+2.439%	55	513	-71.429%
2024-02-26	8.20	8.20	8.20	8.20	-5.747%	1	535	-70.732%
2024-02-23	8.80	8.80	8.70	8.70	-1.584%	10	535	-72.414%
2024-02-22	8.60	8.84	8.60	8.84	+0.455%	6	532	-72.851%
2024-02-21	8.77	8.80	8.77	8.80	0.000%	21	537	-72.727%
2024-02-16	9.20	9.25	8.80	8.80	-4.348%	120	467	-72.727%
2024-02-15	8.15	9.20	8.15	9.20	+9.524%	6	467	-73.913%
2024-02-14	8.32	8.40	8.32	8.40	-1.176%	2	468	-71.429%
2024-02-13	8.50	8.50	8.50	8.50	-2.299%	5	468	-71.765%
2024-02-12	8.70	8.70	8.70	8.70	+3.571%	1	468	-72.414%
2024-02-09	8.20	8.40	8.20	8.40	+0.478%	13	468	-71.429%
2024-02-07	7.90	8.36	7.90	8.36	-0.476%	16	461	-71.292%
2024-02-06	7.80	8.40	7.80	8.40	+5.793%	33	456	-71.429%
2024-02-05	8.10	8.60	7.59	7.94	-13.696%	261	455	-69.773%
2024-02-02	9.70	9.80	9.20	9.20	-4.167%	58	398	-73.913%
2024-02-01	9.30	9.60	9.27	9.60	+2.564%	56	343	-75.000%
2024-01-31	8.90	9.36	8.90	9.36	+1.189%	16	307	-74.359%
2024-01-30	8.80	9.38	8.80	9.25	+5.233%	37	306	-74.054%
2024-01-29	8.00	8.79	8.00	8.79	+23.803%	24	271	-72.696%
2024-01-26	7.00	7.20	6.40	7.10	+9.231%	26	271	-66.197%
2024-01-25	7.00	7.00	6.50	6.50	-12.162%	7	251	-63.077%
2024-01-24	7.55	7.55	7.40	7.40	+2.778%	5	250	-67.568%
2024-01-23	7.50	8.50	7.20	7.20	-1.370%	211	247	-66.667%
2024-01-22	8.80	9.00	7.30	7.30	-72.761%	87	84	-67.123%
2023-09-26	26.80	26.80	26.80	26.80	0.000%	6	6	-91.045%