Dark

ADM20260116P50
ADM Jan 16 2026 50.00 Put (ADM260116P00050000)
option OPRA

Inactive

Apr 30, 2025

6.20+8.772%(+0.50)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-30	6.20	6.20	6.20	6.20	+8.772%	106	1,814	0.000%
2025-04-28	5.70	5.70	5.70	5.70	-5.785%	24	1,730	+8.772%
2025-04-23	6.05	6.05	6.05	6.05	+8.036%	4	1,706	+2.479%
2025-04-22	5.60	5.60	5.60	5.60	-11.111%	1	1,706	+10.714%
2025-04-21	6.30	6.30	6.30	6.30	-4.545%	1	1,705	-1.587%
2025-04-16	6.60	6.60	6.60	6.60	-4.348%	10	1,705	-6.061%
2025-04-14	6.70	6.90	6.65	6.90	-5.479%	3	1,714	-10.145%
2025-04-11	7.70	7.70	7.30	7.30	-7.595%	38	1,714	-15.068%
2025-04-10	7.73	7.90	7.73	7.90	-2.107%	2	1,721	-21.519%
2025-04-09	10.62	10.62	8.07	8.07	-11.416%	4	1,722	-23.172%
2025-04-07	9.50	9.71	8.59	9.11	+4.713%	30	1,724	-31.943%
2025-04-04	8.90	9.00	8.30	8.70	+47.458%	148	1,743	-28.736%
2025-04-03	6.16	6.16	5.87	5.90	+1.724%	54	1,778	+5.085%
2025-04-02	6.10	6.20	5.80	5.80	-1.695%	4	1,780	+6.897%
2025-03-28	5.70	5.91	5.70	5.90	+7.273%	8	1,780	+5.085%
2025-03-27	5.50	5.50	5.50	5.50	-12.698%	10	1,778	+12.727%
2025-03-26	6.29	6.32	6.25	6.30	-6.389%	55	1,781	-1.587%
2025-03-21	6.73	6.73	6.73	6.73	+6.151%	2	1,803	-7.875%
2025-03-14	6.34	6.34	6.34	6.34	-2.611%	20	1,803	-2.208%
2025-03-13	6.51	6.51	6.51	6.51	+0.154%	1	1,801	-4.762%
2025-03-12	6.00	6.50	5.79	6.50	+16.071%	8	1,801	-4.615%
2025-03-11	5.30	5.60	5.30	5.60	+19.149%	4	1,795	+10.714%
2025-03-10	4.40	4.70	4.40	4.70	-10.134%	65	1,796	+31.915%
2025-03-07	5.35	5.40	5.15	5.23	-11.356%	16	1,770	+18.547%
2025-03-06	6.50	6.50	5.90	5.90	-14.493%	18	1,770	+5.085%
2025-03-04	6.90	6.90	6.90	6.90	+11.290%	1	1,767	-10.145%
2025-03-03	6.21	6.21	6.20	6.20	-3.125%	150	1,767	0.000%
2025-02-27	6.30	6.40	6.30	6.40	+6.667%	2	1,894	-3.125%
2025-02-26	5.70	6.00	5.70	6.00	+11.111%	2	1,894	+3.333%
2025-02-25	5.40	5.40	5.40	5.40	0.000%	11	1,893	+14.815%
2025-02-24	5.70	5.70	5.40	5.40	-3.571%	40	1,893	+14.815%
2025-02-21	6.15	6.15	5.50	5.60	-13.846%	10	1,894	+10.714%
2025-02-19	6.50	6.50	6.50	6.50	-7.143%	5	1,894	-4.615%
2025-02-14	7.00	7.00	7.00	7.00	+0.719%	2	1,894	-11.429%
2025-02-13	7.23	7.23	6.95	6.95	-5.442%	3	1,897	-10.791%
2025-02-12	7.10	7.35	7.10	7.35	+5.000%	5	1,897	-15.646%
2025-02-11	7.01	7.01	7.00	7.00	+0.575%	4	1,898	-11.429%
2025-02-07	6.96	6.96	6.96	6.96	-8.421%	2	1,897	-10.920%
2025-02-06	6.89	7.60	6.89	7.60	+18.012%	13	1,897	-18.421%
2025-02-05	7.10	7.48	6.44	6.44	+9.338%	11	1,894	-3.727%
2025-02-04	6.00	6.15	5.70	5.89	+15.490%	27	1,898	+5.263%
2025-02-03	4.80	5.10	4.80	5.10	+15.909%	16	1,885	+21.569%
2025-01-31	4.40	4.40	4.40	4.40	+7.317%	2	1,872	+40.909%
2025-01-27	4.17	4.17	4.10	4.10	-10.284%	3	1,871	+51.220%
2025-01-17	4.60	4.60	4.57	4.57	-3.992%	6	1,871	+35.667%
2025-01-15	4.70	4.76	4.60	4.76	-1.856%	10	1,871	+30.252%
2025-01-14	4.70	5.00	4.70	4.85	+4.301%	4	1,871	+27.835%
2025-01-13	4.58	4.65	4.58	4.65	-6.250%	4	1,869	+33.333%
2025-01-10	4.86	4.96	4.86	4.96	-15.503%	4	1,866	+25.000%
2025-01-08	5.87	5.87	5.87	5.87	+11.385%	1	1,865	+5.622%
2025-01-07	5.27	5.27	5.27	5.27	-1.495%	1	1,865	+17.647%
2025-01-06	4.90	5.35	4.90	5.35	+4.902%	10	1,865	+15.888%
2024-12-31	5.05	5.10	5.05	5.10	-1.544%	30	1,886	+21.569%
2024-12-30	5.76	5.76	5.17	5.18	+5.714%	62	1,886	+19.691%
2024-12-27	4.90	4.90	4.90	4.90	0.000%	2	1,936	+26.531%
2024-12-26	4.90	4.90	4.90	4.90	-2.000%	1	1,936	+26.531%
2024-12-24	5.10	5.10	5.00	5.00	-3.846%	2	1,935	+24.000%
2024-12-23	5.20	5.20	5.20	5.20	+1.961%	3	1,935	+19.231%
2024-12-20	5.25	5.25	5.10	5.10	-8.108%	26	1,935	+21.569%
2024-12-19	5.50	5.55	5.50	5.55	+8.611%	2	1,934	+11.712%
2024-12-18	4.84	5.11	4.83	5.11	+7.353%	34	1,934	+21.331%
2024-12-17	4.65	4.76	4.62	4.76	+8.182%	60	1,937	+30.252%
2024-12-16	4.40	4.40	4.40	4.40	+2.326%	6	1,937	+40.909%
2024-12-13	4.30	4.50	4.30	4.30	+1.896%	18	1,937	+44.186%
2024-12-11	4.22	4.22	4.22	4.22	-4.091%	2	1,937	+46.919%
2024-12-09	4.40	4.40	4.40	4.40	-4.348%	1	1,939	+40.909%
2024-12-06	4.60	4.60	4.60	4.60	+4.545%	4	1,939	+34.783%
2024-12-05	4.47	4.50	4.40	4.40	-2.222%	779	1,939	+40.909%
2024-12-04	4.35	4.50	4.35	4.50	+15.979%	8	1,242	+37.778%
2024-12-02	3.88	3.88	3.88	3.88	+7.182%	2	1,234	+59.794%
2024-11-27	3.62	3.62	3.62	3.62	-8.816%	1	1,232	+71.271%
2024-11-25	3.90	3.98	3.90	3.97	+1.535%	3	1,232	+56.171%
2024-11-21	3.91	3.91	3.91	3.91	-6.905%	2	1,231	+58.568%
2024-11-19	4.30	4.30	4.20	4.20	-6.667%	30	1,231	+47.619%
2024-11-15	4.50	4.50	4.50	4.50	-8.163%	2	1,230	+37.778%
2024-11-14	4.90	4.90	4.90	4.90	-0.810%	5	1,230	+26.531%
2024-11-13	4.80	5.00	4.80	4.94	+4.000%	31	1,235	+25.506%
2024-11-12	4.85	4.85	4.67	4.75	+1.064%	23	1,255	+30.526%
2024-11-11	4.70	4.70	4.70	4.70	-2.083%	1	1,245	+31.915%
2024-11-08	4.85	4.85	4.80	4.80	+2.128%	34	1,246	+29.167%
2024-11-07	4.70	4.70	4.70	4.70	+6.818%	21	1,246	+31.915%
2024-11-06	4.50	4.60	4.20	4.40	-13.043%	21	1,246	+40.909%
2024-11-05	5.61	6.10	5.06	5.06	+27.136%	53	1,239	+22.530%
2024-11-01	3.98	3.98	3.98	3.98	+22.462%	12	1,216	+55.779%
2024-10-25	3.25	3.25	3.25	3.25	-8.451%	20	1,210	+90.769%
2024-10-24	3.52	3.55	3.50	3.55	-1.389%	3	1,200	+74.648%
2024-10-23	3.60	3.60	3.60	3.60	+4.956%	6	1,197	+72.222%
2024-10-18	3.12	3.43	3.12	3.43	+10.645%	6	1,191	+80.758%
2024-10-14	3.10	3.10	3.10	3.10	0.000%	1	1,190	+100.000%
2024-10-11	3.09	3.10	3.09	3.10	-5.488%	4	1,189	+100.000%
2024-10-08	3.28	3.28	3.28	3.28	+13.103%	1	1,191	+89.024%
2024-10-01	2.90	2.90	2.90	2.90	+7.407%	1	1,190	+113.793%
2024-09-25	2.70	2.70	2.70	2.70	+3.846%	2	1,189	+129.630%
2024-09-20	2.53	2.60	2.53	2.60	-16.667%	6	1,189	+138.462%
2024-09-06	3.12	3.12	3.12	3.12	+11.429%	2	1,188	+98.718%
2024-08-29	2.85	2.85	2.80	2.80	-1.754%	7	1,188	+121.429%
2024-08-28	2.85	2.85	2.85	2.85	-3.390%	6	1,185	+117.544%
2024-08-26	2.95	2.95	2.95	2.95	-13.994%	3	1,185	+110.169%
2024-08-22	3.43	3.43	3.43	3.43	-12.051%	3	1,182	+80.758%
2024-08-14	3.80	3.90	3.70	3.90	+8.333%	465	1,179	+58.974%
2024-08-08	3.60	3.60	3.60	3.60	-12.195%	3	743	+72.222%
2024-08-06	4.10	4.10	4.10	4.10	-2.381%	40	742	+51.220%
2024-08-05	4.20	4.20	4.20	4.20	+31.250%	1	742	+47.619%
2024-08-01	3.00	3.20	3.00	3.20	+18.519%	13	742	+93.750%
2024-07-30	2.95	3.00	2.70	2.70	+5.882%	166	745	+129.630%
2024-07-26	2.55	2.55	2.55	2.55	-6.593%	10	648	+143.137%
2024-07-23	2.73	2.73	2.73	2.73	+11.429%	11	648	+127.106%
2024-07-22	2.45	2.45	2.45	2.45	-5.769%	1	648	+153.061%
2024-07-19	2.60	2.60	2.60	2.60	+13.043%	10	648	+138.462%
2024-07-18	2.30	2.30	2.30	2.30	-2.128%	4	643	+169.565%
2024-07-17	2.37	2.37	2.20	2.35	-10.305%	8	639	+163.830%
2024-07-15	2.63	2.63	2.62	2.62	+6.504%	2	635	+136.641%
2024-07-12	2.46	2.46	2.46	2.46	-0.405%	2	635	+152.033%
2024-07-11	2.42	2.47	2.42	2.47	-6.792%	5	635	+151.012%
2024-07-10	2.65	2.65	2.65	2.65	-1.852%	5	635	+133.962%
2024-07-09	2.70	2.70	2.70	2.70	-3.571%	1	635	+129.630%
2024-07-08	2.80	2.80	2.75	2.80	-3.448%	371	635	+121.429%
2024-07-02	2.90	2.90	2.90	2.90	-12.121%	1	443	+113.793%
2024-06-20	3.30	3.30	3.30	3.30	-5.714%	10	444	+87.879%
2024-06-17	3.80	3.80	3.50	3.50	-2.778%	3	444	+77.143%
2024-06-14	3.60	3.60	3.60	3.60	+12.500%	6	445	+72.222%
2024-06-03	3.20	3.20	3.20	3.20	+6.667%	1	448	+93.750%
2024-05-31	3.00	3.00	3.00	3.00	-12.023%	4	449	+106.667%
2024-05-29	3.41	3.41	3.41	3.41	+3.333%	4	447	+81.818%
2024-05-24	3.25	3.30	3.25	3.30	+3.125%	6	453	+87.879%
2024-05-23	3.15	3.20	3.11	3.20	+4.235%	9	447	+93.750%
2024-05-22	3.07	3.07	3.07	3.07	-4.063%	1	447	+101.954%
2024-05-21	3.25	3.25	3.20	3.20	+3.226%	2	446	+93.750%
2024-05-16	3.10	3.10	3.10	3.10	-8.824%	3	445	+100.000%
2024-05-15	3.40	3.40	3.40	3.40	+13.333%	4	445	+82.353%
2024-05-13	3.00	3.00	3.00	3.00	-3.226%	1	445	+106.667%
2024-05-08	3.10	3.10	3.10	3.10	-4.025%	3	444	+100.000%
2024-05-07	3.40	3.40	3.20	3.23	-17.179%	6	441	+91.950%
2024-05-03	3.90	3.90	3.90	3.90	+2.632%	344	438	+58.974%
2024-05-02	3.80	3.80	3.80	3.80	-0.783%	1	438	+63.158%
2024-05-01	3.94	3.94	3.83	3.83	-6.585%	4	437	+61.880%
2024-04-30	3.70	4.10	3.70	4.10	+17.143%	40	439	+51.220%
2024-04-25	3.60	3.60	3.50	3.50	+7.692%	11	406	+77.143%
2024-04-22	3.25	3.25	3.25	3.25	-12.634%	1	400	+90.769%
2024-04-15	3.72	3.72	3.72	3.72	+1.918%	8	400	+66.667%
2024-04-12	3.50	3.65	3.50	3.65	+10.606%	4	392	+69.863%
2024-04-11	3.40	3.40	3.30	3.30	+4.762%	5	392	+87.879%
2024-04-10	3.15	3.15	3.15	3.15	-1.563%	1	392	+96.825%
2024-04-09	3.20	3.20	3.20	3.20	-5.882%	4	391	+93.750%
2024-04-05	3.40	3.40	3.40	3.40	+2.102%	8	391	+82.353%
2024-04-04	3.20	3.33	3.20	3.33	-4.857%	11	391	+86.186%
2024-04-03	3.50	3.50	3.50	3.50	+0.865%	2	401	+77.143%
2024-04-01	3.47	3.47	3.47	3.47	+5.152%	1	401	+78.674%
2024-03-28	3.30	3.30	3.30	3.30	-4.899%	1	401	+87.879%
2024-03-27	3.50	3.50	3.45	3.47	-6.216%	7	401	+78.674%
2024-03-26	3.70	3.70	3.70	3.70	+0.817%	7	404	+67.568%
2024-03-25	3.67	3.67	3.67	3.67	-8.250%	1	411	+68.937%
2024-03-19	4.00	4.00	4.00	4.00	-4.762%	1	412	+55.000%
2024-03-18	4.34	4.34	4.20	4.20	-12.500%	15	413	+47.619%
2024-03-14	4.80	4.80	4.80	4.80	+6.667%	4	398	+29.167%
2024-03-13	4.58	4.58	4.50	4.50	-10.537%	6	394	+37.778%
2024-03-12	5.02	5.03	4.99	5.03	-17.541%	5	390	+23.260%
2024-03-08	6.00	6.17	6.00	6.10	-0.813%	6	389	+1.639%
2024-03-07	6.00	6.15	6.00	6.15	-8.209%	51	386	+0.813%
2024-03-04	6.68	6.70	6.68	6.70	+6.349%	2	392	-7.463%
2024-03-01	6.30	6.30	6.30	6.30	-4.690%	2	394	-1.587%
2024-02-28	6.61	6.61	6.61	6.61	+2.481%	5	394	-6.203%
2024-02-27	6.50	6.50	6.45	6.45	-0.309%	65	394	-3.876%
2024-02-22	6.47	6.47	6.47	6.47	-0.462%	5	329	-4.173%
2024-02-16	6.50	6.50	6.50	6.50	-1.515%	2	328	-4.615%
2024-02-13	6.60	6.60	6.60	6.60	+1.695%	119	328	-6.061%
2024-02-12	6.58	6.58	6.49	6.49	-3.134%	11	244	-4.468%
2024-02-08	6.70	6.70	6.70	6.70	-0.446%	1	235	-7.463%
2024-02-07	6.75	6.75	6.73	6.73	+0.900%	2	235	-7.875%
2024-02-06	6.60	6.67	6.60	6.67	+1.832%	7	234	-7.046%
2024-02-05	6.21	6.55	6.21	6.55	+23.585%	6	232	-5.344%
2024-02-02	5.30	5.30	5.30	5.30	+0.569%	5	231	+16.981%
2024-02-01	5.27	5.27	5.27	5.27	-4.702%	5	231	+17.647%
2024-01-30	5.50	5.53	5.50	5.53	-7.525%	2	229	+12.116%
2024-01-29	6.33	6.33	5.98	5.98	-8.000%	36	227	+3.679%
2024-01-26	6.91	6.91	6.50	6.50	-1.515%	12	211	-4.615%
2024-01-25	6.31	6.60	6.31	6.60	+10.000%	12	200	-6.061%
2024-01-24	6.10	6.10	6.00	6.00	-3.226%	12	188	+3.333%
2024-01-23	6.40	6.40	6.00	6.20	-10.791%	16	176	0.000%
2024-01-22	4.00	6.95	4.00	6.95	+208.889%	119	162	-10.791%
2024-01-09	2.25	2.25	2.25	2.25	+6.132%	40	54	+175.556%
2024-01-02	2.20	2.20	2.12	2.12	-3.636%	2	14	+192.453%
2023-12-28	2.20	2.20	2.20	2.20	0.000%	10	16	+181.818%
2023-12-27	2.20	2.20	2.20	2.20	+6.796%	10	18	+181.818%
2023-12-20	2.06	2.06	2.06	2.06	+0.488%	1	10	+200.971%
2023-12-18	1.80	2.05	1.80	2.05	+17.143%	5	9	+202.439%
2023-12-12	1.75	1.75	1.75	1.75	-30.556%	1	5	+254.286%
2023-11-01	2.52	2.52	2.52	2.52	+7.234%	1	5	+146.032%
2023-10-17	2.40	2.40	2.35	2.35	-18.966%	4	4	+163.830%
2023-10-06	2.90	2.90	2.90	2.90	+10.266%	1	4	+113.793%
2023-10-02	2.60	2.63	2.60	2.63	0.000%	3	3	+135.741%