Dark

ADBE20250718P350
ADBE Jul 18 2025 350.00 Put (ADBE250718P00350000)
option OPRA

EOD

Jun 30, 2025

0.6600+13.793%(+0.0800)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	0.77	0.77	0.42	0.66	+13.793%	35	1,321	0.000%
2025-06-27	0.70	0.81	0.42	0.58	-20.548%	63	1,303	+13.793%
2025-06-26	0.77	0.96	0.68	0.73	-9.877%	28	1,311	-9.589%
2025-06-25	0.99	0.99	0.74	0.81	-24.299%	55	1,314	-18.519%
2025-06-24	1.13	1.32	1.01	1.07	-37.059%	317	1,293	-38.318%
2025-06-23	2.00	2.58	1.70	1.70	-39.502%	176	1,285	-61.176%
2025-06-20	2.20	2.98	2.20	2.81	+22.174%	276	1,286	-76.512%
2025-06-18	2.36	2.50	1.90	2.30	-6.122%	87	1,241	-71.304%
2025-06-17	0.89	2.56	0.89	2.45	+231.081%	794	1,241	-73.061%
2025-06-16	1.22	1.22	0.68	0.74	-51.316%	381	825	-10.811%
2025-06-13	3.50	3.50	1.32	1.52	-34.483%	1,172	960	-56.579%
2025-06-12	2.50	2.84	2.10	2.32	-11.111%	117	694	-71.552%
2025-06-11	2.48	2.81	2.32	2.61	+11.064%	90	668	-74.713%
2025-06-10	2.63	2.63	2.35	2.35	-10.985%	35	615	-71.915%
2025-06-09	2.86	2.86	2.51	2.64	-9.898%	29	596	-75.000%
2025-06-06	3.21	3.21	2.93	2.93	-10.671%	30	586	-77.474%
2025-06-05	3.35	3.52	3.20	3.28	-12.533%	30	582	-79.878%
2025-06-04	3.83	3.95	3.75	3.75	-8.313%	17	568	-82.400%
2025-06-03	5.32	5.32	4.09	4.09	-23.978%	30	563	-83.863%
2025-06-02	4.90	6.12	4.90	5.38	+45.405%	47	573	-87.732%
2025-05-30	4.20	4.29	3.70	3.70	-16.854%	112	545	-82.162%
2025-05-29	4.39	4.50	4.39	4.45	0.000%	27	540	-85.169%
2025-05-28	4.50	4.50	4.40	4.45	-7.292%	12	549	-85.169%
2025-05-27	5.05	5.05	4.50	4.80	-15.194%	29	548	-86.250%
2025-05-23	5.50	5.75	5.25	5.66	+27.765%	66	504	-88.339%
2025-05-22	4.70	4.70	4.43	4.43	-9.959%	7	504	-85.102%
2025-05-21	4.55	5.00	3.62	4.92	+14.419%	28	501	-86.585%
2025-05-20	4.10	4.40	4.09	4.30	+12.565%	29	495	-84.651%
2025-05-19	4.12	4.12	3.72	3.82	-11.163%	7	480	-82.723%
2025-05-16	4.28	4.30	3.85	4.30	-24.561%	58	481	-84.651%
2025-05-15	5.98	5.99	5.70	5.70	-13.505%	12	490	-88.421%
2025-05-14	6.35	6.59	6.20	6.59	-0.152%	13	490	-89.985%
2025-05-13	6.40	6.62	6.35	6.60	-8.333%	10	488	-90.000%
2025-05-12	7.35	7.72	7.15	7.20	-31.883%	13	485	-90.833%
2025-05-09	10.55	10.57	10.20	10.57	+4.344%	8	485	-93.756%
2025-05-08	10.03	10.13	9.85	10.13	-10.354%	42	484	-93.485%
2025-05-07	10.78	11.82	10.78	11.30	+1.164%	36	473	-94.159%
2025-05-06	11.25	11.25	10.94	11.17	+0.090%	10	468	-94.091%
2025-05-05	11.20	11.60	11.16	11.16	-4.778%	31	460	-94.086%
2025-05-02	12.00	12.02	11.72	11.72	-14.139%	6	456	-94.369%
2025-05-01	12.88	13.65	12.82	13.65	-11.822%	7	455	-95.165%
2025-04-30	15.70	15.70	15.48	15.48	+5.306%	6	453	-95.736%
2025-04-29	14.40	14.70	14.40	14.70	-12.239%	4	452	-95.510%
2025-04-28	15.80	16.75	15.80	16.75	-0.298%	55	452	-96.060%
2025-04-25	18.30	18.30	16.80	16.80	-16.418%	26	470	-96.071%
2025-04-24	20.65	20.65	19.85	20.10	-11.571%	5	472	-96.716%
2025-04-23	19.66	23.35	19.66	22.73	-10.158%	7	471	-97.096%
2025-04-22	25.65	25.80	24.05	25.30	-13.916%	28	472	-97.391%
2025-04-21	26.62	30.15	26.62	29.39	+20.947%	125	459	-97.754%
2025-04-17	26.74	26.74	24.00	24.30	-17.878%	23	372	-97.284%
2025-04-16	25.39	29.59	25.28	29.59	+21.270%	4	372	-97.770%
2025-04-15	22.55	25.10	22.55	24.40	-6.692%	213	439	-97.295%
2025-04-14	21.60	27.14	21.60	26.15	-10.903%	15	518	-97.476%
2025-04-11	29.21	31.12	29.21	29.35	+1.910%	26	518	-97.751%
2025-04-10	25.10	32.05	24.80	28.80	+31.567%	62	520	-97.708%
2025-04-09	35.65	36.10	20.66	21.89	-35.900%	22	479	-96.985%
2025-04-08	29.25	35.25	27.40	34.15	-0.582%	32	480	-98.067%
2025-04-07	36.81	36.81	26.50	34.35	+18.407%	261	456	-98.079%
2025-04-04	22.64	29.01	22.64	29.01	+51.964%	264	599	-97.725%
2025-04-03	16.01	19.09	16.01	19.09	+55.203%	54	571	-96.543%
2025-04-02	13.25	13.25	11.57	12.30	-15.869%	12	564	-94.634%
2025-04-01	14.62	14.62	14.62	14.62	+9.513%	20	556	-95.486%
2025-03-31	13.89	15.05	13.35	13.35	+12.185%	28	536	-95.056%
2025-03-28	11.36	12.43	11.36	11.90	+36.000%	566	521	-94.454%
2025-03-27	8.75	8.75	8.75	8.75	-1.018%	1	305	-92.457%
2025-03-26	8.84	8.84	8.84	8.84	+17.867%	1	304	-92.534%
2025-03-25	7.50	7.50	7.50	7.50	-21.053%	1	304	-91.200%
2025-03-24	9.20	9.50	9.00	9.50	-14.798%	37	305	-93.053%
2025-03-21	12.20	12.35	11.15	11.15	+2.955%	22	297	-94.081%
2025-03-20	10.23	10.95	10.23	10.83	-3.304%	9	290	-93.906%
2025-03-19	11.30	11.65	10.75	11.20	-5.882%	12	289	-94.107%
2025-03-18	11.90	11.90	11.90	11.90	+16.098%	2	287	-94.454%
2025-03-17	11.85	11.85	10.25	10.25	-10.870%	36	287	-93.561%
2025-03-14	12.60	12.60	11.50	11.50	-28.660%	14	284	-94.261%
2025-03-13	13.55	16.12	13.30	16.12	+121.733%	16	276	-95.906%
2025-03-12	7.27	7.27	7.27	7.27	+14.488%	1	276	-90.922%
2025-03-07	6.60	6.60	6.35	6.35	-5.224%	6	276	-89.606%
2025-03-06	6.70	6.70	6.70	6.70	+10.744%	1	277	-90.149%
2025-03-05	6.05	6.05	6.05	6.05	-15.385%	1	277	-89.091%
2025-03-04	8.00	8.00	7.15	7.15	-4.667%	3	277	-90.769%
2025-02-28	7.50	7.50	7.50	7.50	+0.671%	4	277	-91.200%
2025-02-27	7.45	7.45	7.45	7.45	+5.674%	1	279	-91.141%
2025-02-26	7.05	7.05	7.05	7.05	+6.818%	1	279	-90.638%
2025-02-25	7.00	7.00	6.60	6.60	+3.125%	2	280	-90.000%
2025-02-24	6.40	6.40	6.40	6.40	-4.620%	2	280	-89.688%
2025-02-21	6.20	6.71	6.20	6.71	+30.291%	10	280	-90.164%
2025-02-19	5.15	5.15	5.15	5.15	+6.846%	2	279	-87.184%
2025-02-18	5.55	5.55	4.82	4.82	-8.539%	3	278	-86.307%
2025-02-13	5.16	5.27	5.16	5.27	+0.381%	2	277	-87.476%
2025-02-11	5.25	5.25	5.25	5.25	-18.981%	1	277	-87.429%
2025-01-30	6.48	6.48	6.48	6.48	-16.923%	1	277	-89.815%
2025-01-27	7.80	7.80	7.80	7.80	+4.278%	2	277	-91.538%
2025-01-22	7.45	7.48	7.45	7.48	-5.912%	2	278	-91.176%
2025-01-21	8.70	8.70	7.95	7.95	-10.169%	28	266	-91.698%
2025-01-17	9.45	9.75	8.85	8.85	-18.807%	30	266	-92.542%
2025-01-15	10.45	10.90	10.45	10.90	-20.438%	3	266	-93.945%
2025-01-14	13.60	13.70	13.55	13.70	+1.107%	38	265	-95.182%
2025-01-13	13.95	13.95	13.35	13.55	-3.901%	11	254	-95.129%
2025-01-10	14.10	14.10	14.10	14.10	+31.653%	50	244	-95.319%
2025-01-08	10.71	10.71	10.71	10.71	+16.667%	1	247	-93.838%
2025-01-06	9.18	9.18	9.18	9.18	-2.340%	1	247	-92.810%
2025-01-03	10.20	10.25	8.75	9.40	+34.286%	402	246	-92.979%
2025-01-02	7.00	7.00	7.00	7.00	-13.043%	2	184	-90.571%
2024-12-20	7.85	8.05	7.83	8.05	+30.470%	151	182	-91.801%
2024-12-13	6.17	6.17	6.17	6.17	+15.112%	20	186	-89.303%
2024-12-12	4.65	5.40	4.65	5.36	+14.043%	18	178	-87.687%
2024-12-03	4.70	4.70	4.70	4.70	-2.083%	10	160	-85.957%
2024-11-26	4.78	4.80	4.78	4.80	0.000%	150	150	-86.250%