Dark

ADBE20250718P370
ADBE Jul 18 2025 370.00 Put (ADBE250718P00370000)
option OPRA

EOD

Jun 30, 2025

2.46-8.889%(-0.24)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-30	2.20	2.64	1.88	2.46	-8.889%	53	1,144	0.000%
2025-06-27	3.19	3.25	2.03	2.70	-16.923%	159	1,145	-8.889%
2025-06-26	2.76	3.75	2.74	3.25	+14.035%	52	1,112	-24.308%
2025-06-25	3.58	3.58	2.85	2.85	-32.143%	110	1,108	-13.684%
2025-06-24	4.25	5.25	3.95	4.20	-22.222%	145	1,119	-41.429%
2025-06-23	7.75	7.93	5.40	5.40	-33.905%	131	1,126	-54.444%
2025-06-20	5.79	8.24	5.64	8.17	+12.845%	422	1,139	-69.890%
2025-06-18	6.53	7.26	5.48	7.24	+10.873%	100	1,128	-66.022%
2025-06-17	3.57	6.80	3.57	6.53	+183.913%	372	1,128	-62.328%
2025-06-16	3.87	4.00	1.97	2.30	-47.126%	188	1,119	+6.957%
2025-06-13	5.40	7.12	3.65	4.35	-13.519%	770	1,129	-43.448%
2025-06-12	5.30	5.38	4.40	5.03	-8.545%	94	1,038	-51.093%
2025-06-11	5.12	5.50	4.85	5.50	+12.245%	69	970	-55.273%
2025-06-10	5.05	5.10	4.75	4.90	-5.588%	35	930	-49.796%
2025-06-09	5.27	5.33	4.96	5.19	-4.596%	56	915	-52.601%
2025-06-06	6.12	6.16	5.40	5.44	-17.576%	76	895	-54.779%
2025-06-05	6.25	6.70	5.90	6.60	-5.849%	42	891	-62.727%
2025-06-04	7.58	7.58	6.70	7.01	-3.310%	51	900	-64.907%
2025-06-03	9.11	9.11	7.25	7.25	-22.872%	78	901	-66.069%
2025-06-02	8.29	11.10	8.29	9.40	+41.353%	34	881	-73.830%
2025-05-30	6.95	8.06	6.65	6.65	-12.269%	58	875	-63.008%
2025-05-29	7.25	7.99	7.25	7.58	+0.132%	7	853	-67.546%
2025-05-28	8.06	8.06	7.57	7.57	-7.683%	4	848	-67.503%
2025-05-27	8.08	8.20	7.75	8.20	-15.026%	9	845	-70.000%
2025-05-23	9.47	9.65	8.72	9.65	+28.324%	44	847	-74.508%
2025-05-22	7.96	8.00	7.52	7.52	-8.848%	6	847	-67.287%
2025-05-21	7.71	8.25	6.80	8.25	+11.336%	9	843	-70.182%
2025-05-20	6.85	7.41	6.85	7.41	+11.094%	45	842	-66.802%
2025-05-19	6.70	6.75	6.55	6.67	-8.000%	10	832	-63.118%
2025-05-16	7.70	7.70	6.70	7.25	-25.258%	46	822	-66.069%
2025-05-15	10.30	10.30	9.70	9.70	-11.416%	9	824	-74.639%
2025-05-14	10.68	10.95	10.68	10.95	+0.736%	35	816	-77.534%
2025-05-13	10.95	11.05	10.82	10.87	-15.078%	103	802	-77.369%
2025-05-12	12.15	12.90	12.15	12.80	-23.353%	14	800	-80.781%
2025-05-09	15.50	16.70	15.50	16.70	+1.520%	14	793	-85.269%
2025-05-08	15.55	17.00	15.55	16.45	-3.914%	97	794	-85.046%
2025-05-07	18.47	18.47	17.12	17.12	-4.836%	18	733	-85.631%
2025-05-06	17.70	17.99	17.15	17.99	+3.391%	165	718	-86.326%
2025-05-05	17.75	17.75	17.40	17.40	-4.238%	31	595	-85.862%
2025-05-02	18.20	18.20	18.17	18.17	-9.467%	4	565	-86.461%
2025-05-01	19.78	20.17	19.20	20.07	-9.103%	10	564	-87.743%
2025-04-30	24.81	24.81	22.08	22.08	-2.902%	8	569	-88.859%
2025-04-29	22.37	23.05	21.91	22.74	-5.250%	32	565	-89.182%
2025-04-28	23.77	26.05	23.77	24.00	-3.030%	82	559	-89.750%
2025-04-25	25.50	25.50	24.75	24.75	-14.655%	34	529	-90.061%
2025-04-24	30.10	30.10	29.00	29.00	-3.590%	14	515	-91.517%
2025-04-23	30.08	30.08	30.08	30.08	-26.902%	2	515	-91.822%
2025-04-21	37.74	41.15	37.74	41.15	+20.146%	3	515	-94.022%
2025-04-17	35.55	35.55	34.25	34.25	-9.272%	2	516	-92.818%
2025-04-16	39.67	39.67	36.97	37.75	+10.704%	15	516	-93.483%
2025-04-15	33.40	34.10	32.65	34.10	-8.604%	56	515	-92.786%
2025-04-14	31.05	37.31	31.05	37.31	-2.202%	2	515	-93.407%
2025-04-11	38.15	38.15	38.15	38.15	-7.178%	2	516	-93.552%
2025-04-10	41.60	41.60	41.10	41.10	-15.083%	3	515	-94.015%
2025-04-09	47.95	48.40	47.95	48.40	+17.733%	3	512	-94.917%
2025-04-08	38.74	41.11	38.74	41.11	-10.416%	2	512	-94.016%
2025-04-07	46.90	46.90	44.70	45.89	+20.604%	35	511	-94.639%
2025-04-04	35.45	38.05	32.87	38.05	+40.147%	56	484	-93.535%
2025-04-03	24.00	27.15	24.00	27.15	+46.204%	34	476	-90.939%
2025-04-02	20.29	20.29	18.57	18.57	-12.940%	9	474	-86.753%
2025-04-01	22.11	22.50	21.33	21.33	+0.329%	28	472	-88.467%
2025-03-31	21.26	21.26	21.26	21.26	+18.440%	1	467	-88.429%
2025-03-28	17.90	17.95	17.90	17.95	+32.472%	24	466	-86.295%
2025-03-26	12.71	13.73	12.71	13.55	+6.693%	60	473	-81.845%
2025-03-25	13.72	13.72	12.70	12.70	-13.898%	7	430	-80.630%
2025-03-24	14.55	14.95	14.45	14.75	-23.773%	77	424	-83.322%
2025-03-21	19.35	19.35	19.35	19.35	+13.490%	8	385	-87.287%
2025-03-20	16.40	17.30	16.40	17.05	-2.292%	12	385	-85.572%
2025-03-19	17.60	17.60	16.70	17.45	-2.350%	59	385	-85.903%
2025-03-18	19.20	19.20	17.87	17.87	+1.534%	6	380	-86.234%
2025-03-17	17.60	17.60	17.60	17.60	+1.441%	1	382	-86.023%
2025-03-14	18.90	19.05	17.25	17.35	-26.013%	278	381	-85.821%
2025-03-13	19.05	23.62	19.05	23.45	+81.081%	26	241	-89.510%
2025-03-11	12.33	12.95	12.20	12.95	+25.121%	24	241	-81.004%
2025-03-06	9.30	10.75	9.30	10.35	-11.538%	49	219	-76.232%
2025-03-04	11.70	11.70	11.70	11.70	+0.862%	15	219	-78.974%
2025-02-28	11.60	11.60	11.60	11.60	+48.338%	2	219	-78.793%
2025-02-18	7.82	7.82	7.82	7.82	-4.866%	1	218	-68.542%
2025-02-12	7.44	8.22	7.44	8.22	+0.244%	4	219	-70.073%
2025-02-11	8.55	8.55	7.85	8.20	-11.543%	69	219	-70.000%
2025-02-10	9.15	9.27	9.15	9.27	-22.750%	79	271	-73.463%
2025-02-07	11.40	12.10	11.40	12.00	+23.839%	116	204	-79.500%
2025-01-30	9.69	9.69	9.69	9.69	-13.482%	1	145	-74.613%
2025-01-22	11.20	11.20	11.20	11.20	-13.846%	6	145	-78.036%
2025-01-17	13.15	13.15	12.80	13.00	-11.263%	10	148	-81.077%
2025-01-16	14.50	14.65	14.50	14.65	-6.688%	4	148	-83.208%
2025-01-15	15.25	15.70	15.10	15.70	-15.818%	12	147	-84.331%
2025-01-14	18.65	18.65	18.65	18.65	-1.945%	91	135	-86.810%
2025-01-13	20.25	20.25	19.00	19.02	+1.063%	9	73	-87.066%
2025-01-10	18.45	18.85	18.45	18.82	+21.812%	106	65	-86.929%
2025-01-08	15.85	15.85	15.45	15.45	+13.603%	3	18	-84.078%
2025-01-06	13.60	13.60	13.60	13.60	-5.226%	2	18	-81.912%
2025-01-03	13.70	14.35	13.70	14.35	+25.328%	6	16	-82.857%
2025-01-02	11.45	11.45	11.45	11.45	+5.142%	8	14	-78.515%
2024-12-31	11.00	11.00	10.89	10.89	+6.244%	2	6	-77.410%
2024-12-18	10.25	10.25	10.25	10.25	+14.016%	1	6	-76.000%
2024-12-16	8.99	8.99	8.99	8.99	+22.647%	2	5	-72.636%
2024-12-12	7.33	7.33	7.33	7.33	+57.634%	2	3	-66.439%
2024-12-06	4.65	4.65	4.65	4.65	0.000%	2	1	-47.097%