Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

ADBE20250815C500
ADBE Aug 15 2025 500.00 Call (ADBE250815C00500000)
option OPRA

EOD
May 7, 2025
1.80+12.500%(+0.20)21
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-05-07
1.801.801.801.80+12.500%211160.000%
2025-05-02
1.601.601.601.60-9.605%4120+12.500%
2025-05-01
1.781.781.771.77+36.154%6120+1.695%
2025-04-29
1.301.301.301.30+52.941%10115+38.462%
2025-04-23
0.980.980.840.85-5.556%3115+111.765%
2025-04-22
0.900.900.900.90+1.124%1115+100.000%
2025-04-21
0.890.890.890.89-4.301%1116+102.247%
2025-04-15
1.051.050.930.93-11.429%3117+93.548%
2025-04-14
1.061.061.031.05-25.000%3116+71.429%
2025-04-11
1.501.501.401.40+7.692%42115+28.571%
2025-04-10
1.301.301.301.30-18.750%2105+38.462%
2025-04-09
1.151.600.801.60+6.667%3106+12.500%
2025-04-08
1.301.501.251.50+15.385%4105+20.000%
2025-04-07
1.501.501.301.30-42.222%5103+38.462%
2025-04-04
2.502.702.002.25-12.451%12104-20.000%
2025-04-03
2.502.632.402.57-19.436%11107-29.961%
2025-04-02
3.213.273.193.19+7.770%3108-43.574%
2025-04-01
2.853.002.852.96-6.032%8110-39.189%
2025-03-31
3.003.262.973.15-18.394%5112-42.857%
2025-03-28
4.354.403.863.86-20.739%6113-53.368%
2025-03-27
4.914.914.874.87-3.373%6111-63.039%
2025-03-26
5.165.164.755.04-4.906%9111-64.286%
2025-03-25
4.905.524.905.30+27.711%4114-66.038%
2025-03-24
4.104.154.104.15+9.211%2115-56.627%
2025-03-21
3.504.053.503.80-18.630%46114-52.632%
2025-03-20
4.554.674.554.67+7.356%8112-61.456%
2025-03-19
4.504.504.104.350.000%17108-58.621%
2025-03-18
5.455.454.354.35-25.641%11109-58.621%
2025-03-17
5.005.854.605.85+0.515%30108-69.231%
2025-03-14
5.036.004.625.82+39.568%1299-69.072%
2025-03-13
6.356.414.174.17-80.000%1598-56.835%
2025-03-12
20.8520.8520.8520.85-3.695%198-91.367%
2025-03-10
22.2022.2021.0221.65+0.464%497-91.686%
2025-03-04
21.5521.5521.5521.55-4.940%2697-91.647%
2025-03-03
24.7224.7222.6722.67+3.991%597-92.060%
2025-02-27
23.0023.0021.8021.80-7.195%299-91.743%
2025-02-26
24.1524.2123.4923.49-5.206%1299-92.337%
2025-02-25
24.7824.7824.7824.78+7.739%190-92.736%
2025-02-21
26.5026.5023.0023.00-15.285%1290-92.174%
2025-02-20
30.0030.0027.1527.15-5.401%789-93.370%
2025-02-18
28.7028.7028.7028.70-9.748%196-93.728%
2025-02-14
32.3732.3730.7631.80+3.180%695-94.340%
2025-02-12
30.5030.8230.2030.82-2.003%395-94.160%
2025-02-11
30.2031.5030.2031.45+13.129%393-94.277%
2025-02-10
27.2528.1027.2527.80+37.556%1694-93.525%
2025-02-07
20.2120.2120.2120.21-7.969%2100-91.094%
2025-02-05
21.9621.9621.9621.96-5.589%1100-91.803%
2025-02-03
21.4523.2621.4523.26-1.021%12101-92.261%
2025-01-31
23.5023.5023.5023.50+0.427%490-92.340%
2025-01-29
23.6123.7023.4023.40+0.862%388-92.308%
2025-01-27
23.2023.2023.2023.20+1.978%188-92.241%
2025-01-21
22.2522.7522.2522.75+7.210%289-92.088%
2025-01-17
22.5522.5521.0521.22+6.902%1087-91.517%
2025-01-16
18.4020.0018.4019.85+10.832%887-90.932%
2025-01-15
17.9117.9117.9117.91+13.354%185-89.950%
2025-01-14
15.0515.8015.0515.80+1.282%386-88.608%
2025-01-13
15.6015.6015.6015.60-20.205%186-88.462%
2025-01-08
19.4619.5519.4619.55-2.785%481-90.793%
2025-01-07
20.3520.3520.1120.11-8.174%281-91.049%
2025-01-06
21.9021.9021.9021.90-3.524%180-91.781%
2025-01-03
21.0022.8321.0022.70-18.929%1279-92.070%
2025-01-02
28.0028.0028.0028.00-1.408%174-93.571%
2024-12-27
28.8528.8527.8028.40-8.387%2274-93.662%
2024-12-26
31.0031.0031.0031.00-1.587%1064-94.194%
2024-12-20
28.8031.5028.8031.50+3.076%354-94.286%
2024-12-19
30.5630.5630.5630.56-25.463%153-94.110%
2024-12-16
41.0041.0041.0041.00+9.159%152-95.610%
2024-12-13
38.4839.0037.5037.56-17.250%2252-95.208%
2024-12-12
55.0055.0044.6245.39-53.326%1443-96.034%
2024-12-11
97.2597.2597.2597.25-1.219%334-98.149%
2024-12-10
98.5598.5598.4598.45+9.328%235-98.172%
2024-12-05
90.2090.2090.0590.05+21.607%235-98.001%
2024-11-27
74.0574.0574.0574.05-8.580%137-97.569%
2024-11-26
81.0081.0081.0081.00+1.250%137-97.778%
2024-11-25
80.0080.0080.0080.00+22.775%138-97.750%
2024-11-20
65.1665.1665.1665.16-2.133%238-97.238%
2024-11-19
66.5866.5866.5866.58-2.803%137-97.296%
2024-11-15
69.9869.9868.5068.50-17.629%436-97.372%
2024-11-12
85.0085.0083.1683.16+21.224%234-97.835%
2024-11-06
66.0068.6066.0068.60+21.999%236-97.376%
2024-10-28
56.2356.2356.2356.23-1.178%536-96.799%
2024-10-25
56.8256.9056.8256.90+1.607%436-96.837%
2024-10-24
56.0056.0056.0056.00-9.370%134-96.786%
2024-10-22
62.6062.6061.7961.79-20.219%533-97.087%
2024-10-15
77.4577.4577.4577.45+5.590%128-97.676%
2024-10-14
76.9076.9073.3073.35+10.218%2429-97.546%
2024-10-11
66.5566.5566.5566.55+7.339%212-97.295%
2024-10-08
62.0062.0062.0062.00-4.615%111-97.097%
2024-10-07
65.0065.0065.0065.00-14.417%110-97.231%
2024-09-18
75.9575.9575.9575.95-5.063%39-97.630%
2024-09-17
80.0080.0080.0080.00-5.882%16-97.750%
2024-09-16
85.0085.0085.0085.00-9.198%35-97.882%
2024-09-13
93.6193.6193.6193.61-30.879%22-98.077%
2024-09-12
135.43135.43135.43135.430.000%11-98.671%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC