Dark

ADM20260116P35
ADM Jan 16 2026 35.00 Put (ADM260116P00035000)
option OPRA

EOD

May 12, 2025

0.8500-20.561%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.85	0.85	0.85	0.85	-20.561%	1	2,751	0.000%
2025-05-07	1.07	1.07	1.07	1.07	-10.833%	1	2,751	-20.561%
2025-05-05	1.20	1.20	1.20	1.20	+0.840%	1	2,750	-29.167%
2025-05-02	1.20	1.20	1.15	1.19	+8.182%	2,400	2,749	-28.571%
2025-04-28	1.10	1.10	1.10	1.10	-1.786%	5	1,616	-22.727%
2025-04-23	1.12	1.12	1.12	1.12	-10.400%	1	1,619	-24.107%
2025-04-21	1.25	1.25	1.25	1.25	+4.167%	3	1,619	-32.000%
2025-04-17	1.20	1.20	1.20	1.20	-11.111%	4	1,623	-29.167%
2025-04-16	1.35	1.35	1.35	1.35	-6.897%	4	1,623	-37.037%
2025-04-14	1.45	1.45	1.45	1.45	-14.706%	6	1,619	-41.379%
2025-04-09	1.70	1.70	1.70	1.70	-24.779%	1	1,619	-50.000%
2025-04-08	1.76	2.26	1.75	2.26	+22.162%	30	1,620	-62.389%
2025-04-04	1.70	1.85	1.66	1.85	+117.647%	24	1,596	-54.054%
2025-03-28	0.85	0.85	0.85	0.85	-15.000%	4	1,596	0.000%
2025-03-25	0.90	1.00	0.90	1.00	-4.762%	6	1,596	-15.000%
2025-03-21	1.00	1.05	1.00	1.05	+10.526%	4	1,601	-19.048%
2025-03-20	1.04	1.04	0.95	0.95	+5.556%	5	1,599	-10.526%
2025-03-19	0.90	0.90	0.90	0.90	+2.273%	10	1,595	-5.556%
2025-03-18	0.88	0.88	0.88	0.88	-2.222%	1	1,595	-3.409%
2025-03-17	0.86	0.90	0.84	0.90	-6.250%	62	1,596	-5.556%
2025-03-12	0.95	0.96	0.95	0.96	+37.143%	40	1,596	-11.458%
2025-03-11	0.70	0.70	0.70	0.70	-12.500%	1	1,566	+21.429%
2025-03-07	0.80	0.80	0.80	0.80	-20.792%	40	1,566	+6.250%
2025-03-06	1.01	1.01	1.01	1.01	+1.000%	1	1,562	-15.842%
2025-03-05	1.00	1.00	1.00	1.00	+8.696%	1	1,562	-15.000%
2025-02-27	0.92	0.92	0.92	0.92	+8.235%	10	1,562	-7.609%
2025-02-26	0.85	0.85	0.85	0.85	-10.526%	6	1,562	0.000%
2025-02-20	0.95	0.95	0.95	0.95	-9.524%	10	1,562	-10.526%
2025-02-18	1.05	1.05	1.05	1.05	-4.545%	10	1,572	-19.048%
2025-02-13	1.10	1.10	1.10	1.10	-4.348%	10	1,572	-22.727%
2025-02-12	1.05	1.27	1.05	1.15	+8.491%	1,903	1,572	-26.087%
2025-02-11	1.06	1.06	1.06	1.06	-7.826%	10	970	-19.811%
2025-02-06	1.10	1.15	1.10	1.15	+9.524%	12	970	-26.087%
2025-02-05	1.20	1.20	1.05	1.05	+25.000%	10	958	-19.048%
2025-02-04	0.95	0.95	0.84	0.84	+20.000%	15	948	+1.190%
2025-01-31	0.70	0.70	0.70	0.70	+14.754%	2	941	+21.429%
2025-01-21	0.64	0.64	0.61	0.61	-23.750%	30	941	+39.344%
2025-01-14	0.80	0.80	0.80	0.80	-22.330%	3	915	+6.250%
2025-01-08	1.03	1.03	1.03	1.03	+19.767%	1	912	-17.476%
2025-01-02	0.86	0.86	0.86	0.86	+14.667%	1	912	-1.163%
2024-12-26	0.86	1.35	0.75	0.75	-27.184%	752	911	+13.333%
2024-12-23	1.03	1.03	1.03	1.03	-2.830%	1	923	-17.476%
2024-12-20	1.06	1.06	1.06	1.06	+1.923%	2	923	-19.811%
2024-12-19	1.04	1.04	1.04	1.04	+30.000%	1	923	-18.269%
2024-12-06	0.80	0.80	0.80	0.80	+15.942%	6	923	+6.250%
2024-11-22	0.69	0.69	0.69	0.69	-2.817%	2	923	+23.188%
2024-11-21	0.71	0.71	0.71	0.71	-11.250%	1	922	+19.718%
2024-11-15	0.80	0.80	0.80	0.80	-8.046%	6	921	+6.250%
2024-11-07	0.93	0.94	0.84	0.87	-17.143%	30	923	-2.299%
2024-11-05	1.25	1.25	1.05	1.05	+52.174%	5	893	-19.048%
2024-10-22	0.69	0.69	0.69	0.69	+38.000%	10	889	+23.188%
2024-10-02	0.50	0.50	0.50	0.50	-12.281%	1	879	+70.000%
2024-09-16	0.57	0.57	0.57	0.57	-24.000%	4	879	+49.123%
2024-09-11	0.75	0.75	0.75	0.75	-16.667%	2	875	+13.333%
2024-08-13	0.90	0.90	0.90	0.90	-12.621%	10	874	-5.556%
2024-08-05	1.00	1.03	1.00	1.03	+37.333%	4	874	-17.476%
2024-08-02	0.75	0.75	0.75	0.75	+7.143%	2	872	+13.333%
2024-08-01	0.70	0.70	0.70	0.70	+14.754%	1	871	+21.429%
2024-07-30	0.61	0.61	0.61	0.61	+10.909%	1	870	+39.344%
2024-07-29	0.55	0.55	0.55	0.55	0.000%	2	869	+54.545%
2024-07-25	0.55	0.55	0.55	0.55	+17.021%	1	871	+54.545%
2024-07-11	0.42	0.47	0.42	0.47	-32.857%	5	872	+80.851%
2024-06-27	0.70	0.70	0.70	0.70	0.000%	3	872	+21.429%
2024-06-20	0.75	0.75	0.70	0.70	-5.405%	13	875	+21.429%
2024-06-07	0.74	0.74	0.74	0.74	-8.642%	16	872	+14.865%
2024-05-15	0.81	0.81	0.81	0.81	+8.000%	1	864	+4.938%
2024-05-07	0.75	0.75	0.75	0.75	-16.667%	5	865	+13.333%
2024-05-06	0.90	0.90	0.90	0.90	-5.263%	1	870	-5.556%
2024-04-30	0.95	0.95	0.95	0.95	+11.765%	1	870	-10.526%
2024-04-29	0.85	0.85	0.85	0.85	-10.526%	1	870	0.000%
2024-04-19	0.95	0.95	0.95	0.95	-4.040%	5	870	-10.526%
2024-04-15	1.00	1.00	0.99	0.99	+12.500%	5	875	-14.141%
2024-04-02	0.88	0.88	0.88	0.88	-2.222%	5	875	-3.409%
2024-03-26	0.90	0.90	0.90	0.90	-10.000%	10	880	-5.556%
2024-03-20	1.00	1.00	1.00	1.00	-9.091%	2	890	-15.000%
2024-03-19	1.05	1.10	1.05	1.10	-4.348%	63	890	-22.727%
2024-03-18	1.15	1.15	1.15	1.15	-8.000%	1	951	-26.087%
2024-03-15	1.25	1.25	1.25	1.25	+4.167%	2	953	-32.000%
2024-03-13	1.50	1.50	1.20	1.20	-19.463%	28	953	-29.167%
2024-03-12	1.49	1.49	1.49	1.49	-19.892%	3	965	-42.953%
2024-03-08	1.86	1.86	1.86	1.86	-6.533%	2	968	-54.301%
2024-03-07	1.99	1.99	1.99	1.99	-2.451%	4	969	-57.286%
2024-03-01	2.06	2.09	2.04	2.04	-1.923%	1,504	965	-58.333%
2024-02-22	2.08	2.08	2.08	2.08	-0.952%	5	224	-59.135%
2024-02-21	2.10	2.10	2.10	2.10	+2.439%	8	224	-59.524%
2024-02-20	2.05	2.05	2.05	2.05	0.000%	2	216	-58.537%
2024-02-16	2.05	2.05	2.05	2.05	+2.500%	10	209	-58.537%
2024-02-12	2.00	2.00	2.00	2.00	-5.213%	1	209	-57.500%
2024-02-09	2.11	2.11	2.11	2.11	+0.476%	1	208	-59.716%
2024-02-05	1.87	2.10	1.87	2.10	+31.250%	10	208	-59.524%
2024-02-01	1.65	1.65	1.60	1.60	-7.514%	5	199	-46.875%
2024-01-31	1.73	1.73	1.73	1.73	-2.260%	15	200	-50.867%
2024-01-29	1.90	1.90	1.77	1.77	-10.152%	12	215	-51.977%
2024-01-26	2.05	2.05	1.97	1.97	-1.990%	55	217	-56.853%
2024-01-25	1.93	2.05	1.93	2.01	+8.649%	17	162	-57.711%
2024-01-24	1.75	1.85	1.75	1.85	+5.714%	3	145	-54.054%
2024-01-23	2.06	2.06	1.75	1.75	-16.667%	27	142	-51.429%
2024-01-22	1.56	2.20	1.56	2.10	+223.077%	124	133	-59.524%
2024-01-16	0.60	0.65	0.60	0.65	+8.333%	4	13	+30.769%
2024-01-11	0.60	0.60	0.60	0.60	-7.692%	1	9	+41.667%
2024-01-10	0.65	0.65	0.65	0.65	0.000%	2	8	+30.769%
2024-01-09	0.60	0.65	0.60	0.65	+1.563%	4	6	+30.769%
2024-01-05	0.64	0.64	0.64	0.64	0.000%	2	2	+32.813%