Dark

ADBE20250718C430
ADBE Jul 18 2025 430.00 Call (ADBE250718C00430000)
option OPRA

EOD

Jun 30, 2025

0.3700-35.088%(-0.2000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	0.52	0.52	0.35	0.37	-35.088%	36	883	0.000%
2025-06-27	0.40	0.57	0.40	0.57	+26.667%	36	874	-35.088%
2025-06-26	0.44	0.51	0.41	0.45	-15.094%	31	902	-17.778%
2025-06-25	0.40	0.64	0.40	0.53	+29.268%	123	908	-30.189%
2025-06-24	0.25	0.48	0.25	0.41	-6.818%	31	895	-9.756%
2025-06-23	0.50	0.62	0.23	0.44	-22.807%	46	908	-15.909%
2025-06-20	0.70	0.71	0.39	0.57	-19.718%	150	942	-35.088%
2025-06-18	1.00	1.17	0.71	0.71	-38.793%	86	949	-47.887%
2025-06-17	2.70	2.70	1.15	1.16	-60.943%	415	949	-68.103%
2025-06-16	2.60	3.70	1.80	2.97	+35.000%	140	828	-87.542%
2025-06-13	3.68	3.75	1.82	2.20	-84.932%	672	848	-83.182%
2025-06-12	14.05	14.65	13.50	14.60	+6.960%	441	690	-97.466%
2025-06-11	15.00	15.00	12.70	13.65	-7.583%	98	305	-97.289%
2025-06-10	16.11	17.00	14.77	14.77	-8.261%	47	293	-97.495%
2025-06-09	16.00	16.75	16.00	16.10	-3.593%	46	303	-97.702%
2025-06-06	18.00	18.00	16.32	16.70	-8.242%	36	288	-97.784%
2025-06-05	19.20	19.75	18.03	18.20	+9.970%	30	287	-97.967%
2025-06-04	16.69	16.75	16.55	16.55	+4.219%	10	285	-97.764%
2025-06-03	12.86	15.88	12.83	15.88	+26.032%	33	284	-97.670%
2025-06-02	13.62	14.75	11.95	12.60	-32.979%	22	272	-97.063%
2025-05-30	17.25	18.80	16.40	18.80	+11.705%	54	260	-98.032%
2025-05-29	17.60	17.80	16.05	16.83	-2.151%	14	264	-97.802%
2025-05-28	18.90	18.90	17.00	17.20	0.000%	5	257	-97.849%
2025-05-27	18.10	18.35	17.20	17.20	+3.303%	17	257	-97.849%
2025-05-23	16.40	16.95	16.17	16.65	-14.615%	32	242	-97.778%
2025-05-22	18.60	19.55	18.60	19.50	+4.839%	55	242	-98.103%
2025-05-21	20.05	22.20	18.60	18.60	-2.872%	53	218	-98.011%
2025-05-20	20.03	20.03	18.73	19.15	-7.933%	11	259	-98.068%
2025-05-19	19.25	20.80	19.25	20.80	+7.216%	25	254	-98.221%
2025-05-16	19.10	21.50	18.35	19.40	+38.571%	258	291	-98.093%
2025-05-15	12.88	14.06	12.88	14.00	+16.959%	9	265	-97.357%
2025-05-14	11.59	11.97	11.59	11.97	+1.441%	5	270	-96.909%
2025-05-13	10.85	11.80	10.85	11.80	+10.590%	11	269	-96.864%
2025-05-12	10.80	10.80	10.24	10.67	+15.978%	25	263	-96.532%
2025-05-09	9.20	9.20	8.95	9.20	+5.747%	8	242	-95.978%
2025-05-08	9.38	9.52	8.70	8.70	-8.421%	12	241	-95.747%
2025-05-07	8.50	9.50	8.50	9.50	+13.095%	4	237	-96.105%
2025-05-06	8.40	8.40	8.40	8.40	-7.692%	1	235	-95.595%
2025-05-05	8.20	9.25	8.20	9.10	+10.303%	17	235	-95.934%
2025-05-02	8.31	8.31	8.05	8.25	+16.197%	22	243	-95.515%
2025-05-01	7.61	8.10	7.10	7.10	+8.896%	11	248	-94.789%
2025-04-30	6.52	6.52	6.52	6.52	+4.655%	10	244	-94.325%
2025-04-29	6.23	6.23	6.23	6.23	+3.833%	2	239	-94.061%
2025-04-28	6.00	6.00	6.00	6.00	+6.195%	1	239	-93.833%
2025-04-25	5.50	5.65	5.50	5.65	+27.828%	20	239	-93.451%
2025-04-24	4.00	4.55	4.00	4.42	+16.316%	18	239	-91.629%
2025-04-23	4.00	4.00	3.70	3.80	+0.529%	10	247	-90.263%
2025-04-22	3.78	3.78	3.78	3.78	+18.125%	1	245	-90.212%
2025-04-21	3.15	3.20	3.00	3.20	-13.514%	13	244	-88.438%
2025-04-17	3.70	3.70	3.70	3.70	+20.915%	1	231	-90.000%
2025-04-16	3.15	3.15	3.06	3.06	-25.000%	2	231	-87.908%
2025-04-15	4.34	4.34	4.08	4.08	+2.000%	10	231	-90.931%
2025-04-14	4.00	4.00	4.00	4.00	-11.111%	1	221	-90.750%
2025-04-11	4.50	4.50	4.50	4.50	-15.254%	6	220	-91.778%
2025-04-10	5.60	5.70	5.15	5.31	+22.069%	29	223	-93.032%
2025-04-08	4.90	4.90	4.30	4.35	-13.000%	107	245	-91.494%
2025-04-07	6.12	6.12	4.78	5.00	-35.065%	6	173	-92.600%
2025-04-04	8.30	8.50	7.70	7.70	-12.994%	18	170	-95.195%
2025-04-03	9.20	9.20	8.80	8.85	-24.034%	6	168	-95.819%
2025-04-02	11.17	11.70	11.17	11.65	+0.431%	6	162	-96.824%
2025-04-01	11.75	11.75	10.00	11.60	+11.646%	8	162	-96.810%
2025-03-31	10.39	10.39	10.39	10.39	-22.693%	2	156	-96.439%
2025-03-28	14.95	14.95	13.22	13.44	-20.237%	62	158	-97.247%
2025-03-27	16.85	16.85	16.85	16.85	-1.115%	1	139	-97.804%
2025-03-26	17.04	17.04	17.04	17.04	-6.374%	1	138	-97.829%
2025-03-25	17.50	18.90	17.50	18.20	+21.333%	6	139	-97.967%
2025-03-24	15.95	15.95	14.50	15.00	+12.360%	5	135	-97.533%
2025-03-21	12.75	13.35	12.75	13.35	-7.994%	52	132	-97.228%
2025-03-20	16.70	16.70	14.51	14.51	-1.959%	3	113	-97.450%
2025-03-19	14.80	14.80	14.80	14.80	-3.896%	1	111	-97.500%
2025-03-18	15.30	15.55	15.30	15.40	-18.085%	55	110	-97.597%
2025-03-17	15.80	18.80	15.80	18.80	-0.529%	11	97	-98.032%
2025-03-14	15.25	19.20	15.20	18.90	+36.462%	32	92	-98.042%
2025-03-13	16.00	16.00	13.85	13.85	-69.859%	2	90	-97.329%
2025-03-12	45.81	45.95	45.81	45.95	-14.112%	6	90	-99.195%
2025-03-07	53.50	53.50	53.50	53.50	+1.230%	2	84	-99.308%
2025-03-06	52.85	52.85	52.85	52.85	-3.909%	1	84	-99.300%
2025-03-05	55.00	55.00	55.00	55.00	+10.442%	1	84	-99.327%
2025-03-04	46.36	49.80	46.36	49.80	-7.349%	3	84	-99.257%
2025-02-21	53.75	53.75	53.75	53.75	-12.941%	2	85	-99.312%
2025-02-19	61.74	61.74	61.74	61.74	-0.419%	1	84	-99.401%
2025-02-14	62.00	62.00	62.00	62.00	+9.541%	2	86	-99.403%
2025-02-10	56.60	56.60	56.60	56.60	+24.259%	1	86	-99.346%
2025-02-06	46.25	46.25	45.55	45.55	-4.707%	2	86	-99.188%
2025-02-05	49.32	49.32	47.80	47.80	-4.323%	2	86	-99.226%
2025-02-03	49.25	49.96	49.25	49.96	+0.929%	3	87	-99.259%
2025-01-31	49.50	49.50	49.50	49.50	-7.269%	2	87	-99.253%
2025-01-30	53.38	53.38	53.38	53.38	+4.462%	1	88	-99.307%
2025-01-29	51.25	51.25	51.00	51.10	+8.723%	4	88	-99.276%
2025-01-24	47.43	47.43	47.00	47.00	+2.777%	4	86	-99.213%
2025-01-23	45.73	45.73	45.73	45.73	-5.341%	3	87	-99.191%
2025-01-22	46.86	48.50	46.86	48.31	-1.609%	13	90	-99.234%
2025-01-21	45.72	49.10	45.50	49.10	+8.150%	6	96	-99.246%
2025-01-17	45.67	45.67	43.00	45.40	+5.117%	12	99	-99.185%
2025-01-16	42.10	43.19	42.00	43.19	+9.647%	3	99	-99.143%
2025-01-15	39.39	39.39	39.39	39.39	+14.340%	1	96	-99.061%
2025-01-14	33.25	34.45	33.25	34.45	+1.324%	6	97	-98.926%
2025-01-13	32.80	35.00	32.80	34.00	-1.019%	40	96	-98.912%
2025-01-10	35.50	36.00	34.35	34.35	-13.910%	80	65	-98.923%
2025-01-08	39.50	41.45	39.50	39.90	-7.209%	8	29	-99.073%
2025-01-07	44.90	45.30	43.00	43.00	-6.583%	5	29	-99.140%
2025-01-06	47.60	48.10	45.76	46.03	-2.064%	7	26	-99.196%
2025-01-03	47.22	47.53	45.19	47.00	-17.034%	22	22	-99.213%
2025-01-02	56.85	56.85	56.65	56.65	-4.388%	5	11	-99.347%
2024-12-26	59.05	59.25	59.05	59.25	-6.649%	2	8	-99.376%
2024-12-18	63.47	63.47	63.47	63.47	-7.343%	5	7	-99.417%
2024-12-17	68.55	68.60	68.50	68.50	+1.331%	4	10	-99.460%
2024-12-13	71.25	71.50	67.60	67.60	-18.407%	16	9	-99.453%
2024-12-12	86.80	87.60	82.85	82.85	-28.392%	3	2	-99.553%
2024-12-03	115.80	115.80	115.70	115.70	0.000%	2	1	-99.680%