Dark

ADM20260116C80
ADM Jan 16 2026 80.00 Call (ADM260116C00080000)
option OPRA

EOD

May 12, 2025

0.0600-40.000%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.06	0.06	0.06	0.06	-40.000%	5	1,678	0.000%
2025-05-05	0.10	0.10	0.10	0.10	0.000%	2	1,683	-40.000%
2025-05-01	0.10	0.10	0.10	0.10	-33.333%	5	1,685	-40.000%
2025-04-21	0.15	0.15	0.15	0.15	0.000%	26	1,685	-60.000%
2025-04-17	0.15	0.15	0.15	0.15	-11.765%	1	1,661	-60.000%
2025-04-15	0.17	0.17	0.10	0.17	+70.000%	6	1,661	-64.706%
2025-04-14	0.25	0.25	0.10	0.10	-33.333%	10	1,657	-40.000%
2025-03-27	0.15	0.15	0.15	0.15	-16.667%	2	1,657	-60.000%
2025-03-24	0.18	0.18	0.18	0.18	-10.000%	1	1,659	-66.667%
2025-03-19	0.20	0.20	0.20	0.20	+5.263%	2	1,659	-70.000%
2025-03-17	0.20	0.20	0.19	0.19	0.000%	6	1,657	-68.421%
2025-03-14	0.19	0.19	0.19	0.19	-13.636%	2	1,658	-68.421%
2025-03-12	0.25	0.25	0.22	0.22	-37.143%	22	1,658	-72.727%
2025-03-10	0.30	0.35	0.30	0.35	+75.000%	2	1,657	-82.857%
2025-03-06	0.17	0.20	0.17	0.20	+66.667%	3	1,659	-70.000%
2025-03-05	0.13	0.13	0.12	0.12	+9.091%	2	1,660	-50.000%
2025-02-12	0.11	0.11	0.11	0.11	-26.667%	2	1,660	-45.455%
2025-02-06	0.15	0.15	0.15	0.15	+15.385%	3	1,659	-60.000%
2025-02-05	0.14	0.14	0.13	0.13	-35.000%	5	1,658	-53.846%
2025-02-04	0.20	0.20	0.20	0.20	-37.500%	10	1,658	-70.000%
2025-01-29	0.32	0.32	0.32	0.32	+23.077%	1	1,658	-81.250%
2025-01-23	0.26	0.26	0.26	0.26	+30.000%	9	1,658	-76.923%
2025-01-22	0.20	0.20	0.20	0.20	-25.926%	1	1,649	-70.000%
2025-01-21	0.25	0.27	0.25	0.27	+28.571%	3	1,649	-77.778%
2025-01-08	0.21	0.21	0.21	0.21	+5.000%	1	1,647	-71.429%
2024-12-31	0.25	0.25	0.20	0.20	-33.333%	11	1,647	-70.000%
2024-12-18	0.30	0.30	0.30	0.30	-14.286%	15	1,647	-80.000%
2024-12-13	0.40	0.40	0.35	0.35	0.000%	34	1,662	-82.857%
2024-12-10	0.35	0.35	0.35	0.35	-14.634%	2	1,649	-82.857%
2024-12-09	0.41	0.41	0.41	0.41	+17.143%	1	1,651	-85.366%
2024-12-05	0.35	0.35	0.35	0.35	-39.655%	2	1,651	-82.857%
2024-11-15	0.58	0.58	0.58	0.58	+28.889%	8	1,653	-89.655%
2024-11-12	0.60	0.60	0.45	0.45	+28.571%	2	1,657	-86.667%
2024-11-05	2.35	2.35	0.35	0.35	-50.000%	389	1,655	-82.857%
2024-11-01	0.70	0.70	0.70	0.70	-30.000%	4	1,891	-91.429%
2024-10-11	1.00	1.00	1.00	1.00	+25.000%	20	1,890	-94.000%
2024-10-10	0.80	0.80	0.80	0.80	-15.789%	2	1,890	-92.500%
2024-10-08	0.95	0.95	0.95	0.95	-18.103%	7	1,888	-93.684%
2024-10-07	1.25	1.25	1.15	1.16	+16.000%	79	1,929	-94.828%
2024-10-03	1.00	1.00	1.00	1.00	-11.504%	1	1,852	-94.000%
2024-10-02	1.13	1.13	1.13	1.13	-15.672%	10	1,852	-94.690%
2024-10-01	1.34	1.34	1.34	1.34	+21.818%	1	1,852	-95.522%
2024-09-26	1.10	1.10	1.10	1.10	+3.774%	1	1,851	-94.545%
2024-09-25	1.25	1.25	1.06	1.06	-31.613%	421	1,851	-94.340%
2024-09-13	1.55	1.55	1.55	1.55	+10.714%	10	1,508	-96.129%
2024-09-10	1.50	1.50	1.40	1.40	-24.324%	3	1,508	-95.714%
2024-09-05	1.85	1.85	1.85	1.85	-2.632%	1	1,505	-96.757%
2024-08-23	1.85	1.90	1.85	1.90	+11.765%	12	1,504	-96.842%
2024-08-20	1.65	1.70	1.65	1.70	+0.592%	51	1,504	-96.471%
2024-08-16	1.68	1.69	1.68	1.69	+0.595%	4	1,504	-96.450%
2024-08-15	1.68	1.68	1.68	1.68	+12.000%	1	1,504	-96.429%
2024-08-13	1.65	1.65	1.50	1.50	-21.053%	43	1,504	-96.000%
2024-08-08	1.90	1.90	1.90	1.90	+6.145%	3	1,464	-96.842%
2024-08-07	1.80	1.83	1.79	1.79	-22.174%	5	1,464	-96.648%
2024-07-30	3.25	3.25	2.30	2.30	-32.353%	5	1,464	-97.391%
2024-07-29	3.40	3.40	3.40	3.40	+16.438%	40	1,468	-98.235%
2024-07-24	2.92	2.92	2.92	2.92	-5.806%	1	1,428	-97.945%
2024-07-22	3.10	3.10	3.10	3.10	-4.321%	1	1,428	-98.065%
2024-07-19	3.30	3.30	3.24	3.24	-16.923%	22	1,428	-98.148%
2024-07-17	3.50	3.90	3.50	3.90	+14.706%	10	1,438	-98.462%
2024-07-16	3.30	3.40	3.30	3.40	+0.592%	6	1,438	-98.235%
2024-07-15	3.38	3.38	3.38	3.38	+20.714%	1	1,438	-98.225%
2024-07-12	2.80	2.80	2.80	2.80	-22.222%	1,600	1,283	-97.857%
2024-07-11	3.54	3.60	3.54	3.60	+9.091%	2	692	-98.333%
2024-07-08	3.20	3.30	3.20	3.30	0.000%	11	693	-98.182%
2024-06-24	3.20	4.12	3.11	3.30	+10.000%	555	698	-98.182%
2024-06-05	3.00	3.00	3.00	3.00	-3.226%	3	444	-98.000%
2024-06-03	3.10	3.10	3.10	3.10	+13.971%	10	447	-98.065%
2024-05-30	2.70	2.72	2.60	2.72	-14.465%	4	457	-97.794%
2024-05-23	3.18	3.18	3.18	3.18	+4.605%	6	462	-98.113%
2024-05-17	3.04	3.04	3.04	3.04	-10.588%	2	462	-98.026%
2024-05-13	3.40	3.40	3.40	3.40	+6.250%	4	462	-98.235%
2024-05-08	3.20	3.20	3.20	3.20	+8.475%	1	458	-98.125%
2024-05-07	2.95	2.95	2.95	2.95	+15.686%	2	458	-97.966%
2024-05-06	2.46	2.55	2.46	2.55	-3.774%	2	456	-97.647%
2024-05-03	2.55	2.65	2.55	2.65	-1.852%	290	458	-97.736%
2024-05-02	2.56	2.70	2.56	2.70	-10.000%	3	385	-97.778%
2024-04-30	3.00	3.00	3.00	3.00	0.000%	91	384	-98.000%
2024-04-26	3.00	3.00	3.00	3.00	-9.091%	20	384	-98.000%
2024-04-25	3.30	3.30	3.30	3.30	-17.293%	2	374	-98.182%
2024-04-19	3.99	3.99	3.99	3.99	+17.699%	1	374	-98.496%
2024-04-17	3.39	3.39	3.39	3.39	-3.143%	2	373	-98.230%
2024-04-16	3.50	3.50	3.50	3.50	+2.639%	2	373	-98.286%
2024-04-15	3.41	3.41	3.41	3.41	-17.032%	6	373	-98.240%
2024-04-11	4.11	4.11	4.10	4.11	-2.837%	15	373	-98.540%
2024-04-08	4.34	4.34	4.23	4.23	+5.750%	2	364	-98.582%
2024-04-03	4.04	4.06	4.00	4.00	-4.762%	6	362	-98.500%
2024-04-02	4.15	4.20	4.15	4.20	0.000%	4	366	-98.571%
2024-04-01	4.20	4.20	4.20	4.20	-1.639%	2	368	-98.571%
2024-03-28	4.27	4.27	4.27	4.27	+2.892%	1	368	-98.595%
2024-03-27	4.15	4.15	4.15	4.15	+0.973%	4	368	-98.554%
2024-03-25	4.08	4.14	4.04	4.11	+1.232%	10	368	-98.540%
2024-03-22	4.24	4.24	4.06	4.06	-3.563%	12	367	-98.522%
2024-03-21	4.17	4.23	4.17	4.21	+7.949%	4	363	-98.575%
2024-03-20	3.90	3.90	3.90	3.90	0.000%	4	359	-98.462%
2024-03-18	3.90	3.90	3.90	3.90	+18.182%	3	360	-98.462%
2024-03-14	3.18	3.30	3.15	3.30	+1.538%	11	360	-98.182%
2024-03-13	3.30	3.30	3.20	3.25	+16.071%	7	354	-98.154%
2024-03-12	2.95	2.95	2.60	2.80	+7.692%	8	348	-97.857%
2024-03-11	2.60	2.60	2.60	2.60	+1.563%	10	342	-97.692%
2024-03-08	2.56	2.56	2.56	2.56	+6.667%	4	332	-97.656%
2024-03-06	2.40	2.40	2.40	2.40	0.000%	2	330	-97.500%
2024-03-01	2.50	2.50	2.40	2.40	+17.073%	12	328	-97.500%
2024-02-29	2.05	2.05	2.05	2.05	+2.500%	1	327	-97.073%
2024-02-28	2.00	2.00	2.00	2.00	-6.977%	5	326	-97.000%
2024-02-26	2.15	2.15	2.15	2.15	+0.467%	2	321	-97.209%
2024-02-23	2.14	2.14	2.14	2.14	-0.465%	12	321	-97.196%
2024-02-22	2.15	2.15	2.15	2.15	+1.415%	1	315	-97.209%
2024-02-21	2.17	2.17	2.12	2.12	-11.667%	11	315	-97.170%
2024-02-15	2.40	2.40	2.40	2.40	+20.000%	1	304	-97.500%
2024-02-06	2.00	2.00	2.00	2.00	+5.263%	23	304	-97.000%
2024-02-05	2.00	2.00	1.90	1.90	-24.000%	6	298	-96.842%
2024-02-02	2.42	2.50	2.42	2.50	+4.167%	3	317	-97.600%
2024-02-01	2.40	2.40	2.40	2.40	+17.073%	10	317	-97.500%
2024-01-31	2.10	2.10	2.05	2.05	-12.766%	75	317	-97.073%
2024-01-30	2.35	2.35	2.35	2.35	+17.500%	2	317	-97.447%
2024-01-29	1.72	2.00	1.72	2.00	+53.846%	3	317	-97.000%
2024-01-26	1.50	1.50	1.30	1.30	-3.704%	50	318	-95.385%
2024-01-25	1.35	1.35	1.35	1.35	-12.903%	1	312	-95.556%
2024-01-24	1.43	1.55	1.43	1.55	+10.714%	11	312	-96.129%
2024-01-23	1.65	1.65	1.40	1.40	+3.704%	160	312	-95.714%
2024-01-22	1.75	2.32	1.30	1.35	-75.184%	61	155	-95.556%
2024-01-18	5.44	5.44	5.44	5.44	-4.729%	1	119	-98.897%
2024-01-17	5.71	5.71	5.71	5.71	-6.393%	1	119	-98.949%
2024-01-12	6.10	6.10	6.10	6.10	+3.390%	18	100	-99.016%
2024-01-10	5.90	5.90	5.90	5.90	-9.231%	40	100	-98.983%
2024-01-09	6.60	6.60	6.50	6.50	-2.985%	20	60	-99.077%
2024-01-08	6.70	6.70	6.70	6.70	-9.091%	11	40	-99.104%
2024-01-04	7.37	7.37	7.37	7.37	+13.385%	1	29	-99.186%
2023-12-21	6.50	6.50	6.50	6.50	-7.143%	1	30	-99.077%
2023-12-20	7.00	7.00	7.00	7.00	-6.667%	10	29	-99.143%
2023-12-18	7.50	7.50	7.50	7.50	-9.639%	1	31	-99.200%
2023-11-28	8.30	8.30	8.30	8.30	-6.215%	1	32	-99.277%
2023-11-24	8.70	8.85	8.70	8.85	+6.370%	2	31	-99.322%
2023-11-13	8.40	8.40	8.32	8.32	+6.941%	3	29	-99.279%
2023-10-27	7.78	7.78	7.78	7.78	+3.733%	1	26	-99.229%
2023-10-24	7.50	7.50	7.50	7.50	-28.977%	10	25	-99.200%
2023-10-09	10.56	10.56	10.56	10.56	+9.091%	5	15	-99.432%
2023-10-06	9.68	9.68	9.67	9.68	-20.000%	8	10	-99.380%
2023-09-28	12.10	12.10	12.10	12.10	+2.542%	1	2	-99.504%
2023-09-26	11.80	11.80	11.80	11.80	0.000%	1	1	-99.492%