Dark

ADBE20250919P360
ADBE Sep 19 2025 360.00 Put (ADBE250919P00360000)
option OPRA

EOD

May 15, 2025

14.09-9.505%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.05	15.05	14.09	14.09	-9.505%	2	1,097	0.000%
2025-05-14	15.57	15.57	15.57	15.57	+3.800%	1	1,097	-9.505%
2025-05-13	15.70	15.75	15.00	15.00	-8.870%	7	1,096	-6.067%
2025-05-12	16.46	16.46	16.46	16.46	-22.541%	1	1,090	-14.399%
2025-05-09	21.25	21.25	21.25	21.25	-0.188%	2	1,089	-33.694%
2025-05-07	21.30	21.30	21.29	21.29	-0.281%	4	1,088	-33.819%
2025-05-06	21.35	21.35	21.35	21.35	-1.249%	2	1,086	-34.005%
2025-05-05	22.00	22.00	21.62	21.62	-3.996%	4	1,084	-34.829%
2025-05-02	22.52	22.52	22.52	22.52	-14.210%	4	1,081	-37.433%
2025-04-29	27.15	27.15	26.00	26.25	-4.719%	6	1,081	-46.324%
2025-04-28	27.05	27.55	27.05	27.55	-0.362%	3	1,080	-48.857%
2025-04-25	30.40	30.40	27.65	27.65	-14.581%	26	1,077	-49.042%
2025-04-23	32.37	32.37	32.37	32.37	-11.726%	1	1,088	-56.472%
2025-04-22	37.85	38.15	36.67	36.67	-13.310%	3	1,088	-61.576%
2025-04-21	42.90	43.55	41.45	42.30	+14.479%	7	1,088	-66.690%
2025-04-17	38.30	38.30	36.95	36.95	-6.456%	7	1,085	-61.867%
2025-04-16	39.20	40.07	39.20	39.50	+7.104%	17	1,085	-64.329%
2025-04-15	35.55	37.10	35.55	36.88	-2.691%	7	1,072	-61.795%
2025-04-14	34.83	38.30	33.85	37.90	-10.824%	19	1,068	-62.823%
2025-04-11	42.50	42.50	42.50	42.50	+7.323%	2	1,059	-66.847%
2025-04-10	34.05	41.72	34.05	39.60	+22.981%	11	1,058	-64.419%
2025-04-09	48.70	48.70	32.20	32.20	-21.078%	7	1,051	-56.242%
2025-04-08	39.40	40.80	38.30	40.80	-5.599%	87	1,053	-65.466%
2025-04-07	45.15	49.55	36.85	43.22	+16.496%	99	975	-67.399%
2025-04-04	34.27	39.16	34.27	37.10	+30.864%	66	953	-62.022%
2025-04-03	28.90	29.05	27.66	28.35	+21.883%	18	936	-50.300%
2025-04-01	23.25	23.40	23.00	23.26	+1.572%	4	928	-39.424%
2025-03-31	24.80	24.80	22.90	22.90	+7.512%	5	925	-38.472%
2025-03-28	21.30	21.30	21.30	21.30	+24.927%	56	924	-33.850%
2025-03-27	16.80	17.10	16.80	17.05	+1.488%	16	924	-17.361%
2025-03-26	16.80	16.80	16.80	16.80	+3.896%	3	914	-16.131%
2025-03-25	15.90	16.17	15.90	16.17	-11.880%	6	912	-12.863%
2025-03-24	18.10	18.40	18.10	18.35	-15.826%	84	910	-23.215%
2025-03-21	21.80	21.80	21.80	21.80	+10.101%	2	893	-35.367%
2025-03-20	20.30	20.30	19.80	19.80	-2.559%	11	894	-28.838%
2025-03-19	19.72	20.32	19.72	20.32	-3.468%	2	894	-30.659%
2025-03-18	22.00	22.10	21.05	21.05	+6.313%	9	895	-33.064%
2025-03-17	20.86	21.35	19.80	19.80	-19.935%	6	895	-28.838%
2025-03-13	19.88	25.25	19.88	24.73	+89.502%	68	884	-43.025%
2025-03-12	12.60	13.11	12.60	13.05	-8.421%	108	884	+7.969%
2025-03-11	14.25	14.30	14.25	14.25	-4.362%	200	879	-1.123%
2025-03-10	13.22	14.90	13.22	14.90	+26.809%	153	1,054	-5.436%
2025-03-07	11.75	11.75	11.60	11.75	-13.348%	154	1,145	+19.915%
2025-03-04	13.56	13.56	13.56	13.56	+14.527%	1	1,213	+3.909%
2025-03-03	11.84	11.84	11.84	11.84	-14.697%	11	1,213	+19.003%
2025-02-28	13.20	13.88	13.20	13.88	+27.926%	6	1,206	+1.513%
2025-02-21	10.85	10.85	10.85	10.85	+10.152%	502	1,207	+29.862%
2025-02-19	9.85	9.85	9.85	9.85	+7.650%	7	1,012	+43.046%
2025-02-18	10.18	10.30	9.15	9.15	-5.670%	4	1,011	+53.989%
2025-02-14	9.78	9.94	9.70	9.70	-13.004%	6	1,011	+45.258%
2025-02-10	11.40	11.41	11.12	11.15	-13.566%	4	1,011	+26.368%
2025-01-31	12.75	12.90	12.75	12.90	+5.738%	18	1,013	+9.225%
2025-01-30	12.20	12.20	12.20	12.20	-8.271%	1	1,011	+15.492%
2025-01-24	13.30	13.30	13.30	13.30	-15.823%	28	1,011	+5.940%
2025-01-17	15.80	15.80	15.80	15.80	-20.802%	4	1,009	-10.823%
2025-01-14	20.90	21.15	19.90	19.95	-4.087%	367	1,009	-29.373%
2025-01-13	21.15	21.75	20.20	20.80	+2.615%	439	912	-32.260%
2025-01-10	19.00	20.70	19.00	20.27	+18.124%	306	629	-30.488%
2025-01-08	17.93	17.93	17.16	17.16	+14.400%	2	508	-17.890%
2025-01-06	15.00	15.00	15.00	15.00	-3.846%	1	508	-6.067%
2025-01-03	16.34	16.34	15.60	15.60	+16.854%	12	507	-9.679%
2025-01-02	13.35	13.35	13.35	13.35	+5.952%	1	502	+5.543%
2024-12-31	12.60	12.60	12.60	12.60	-2.703%	1	500	+11.825%
2024-12-30	12.95	12.95	12.95	12.95	+9.283%	2	500	+8.803%
2024-12-26	11.85	11.85	11.85	11.85	-5.952%	1	500	+18.903%
2024-12-24	12.60	12.60	12.60	12.60	-6.667%	2	497	+11.825%
2024-12-23	13.08	13.50	13.08	13.50	-12.338%	14	497	+4.370%
2024-12-19	14.10	15.40	14.10	15.40	+12.409%	3	483	-8.506%
2024-12-18	12.55	13.70	12.55	13.70	+10.484%	3	481	+2.847%
2024-12-17	12.00	12.45	12.00	12.40	+18.208%	307	478	+13.629%
2024-12-16	10.49	10.49	10.49	10.49	-7.577%	1	174	+34.318%
2024-12-13	11.20	11.35	11.05	11.35	+19.474%	200	174	+24.141%
2024-12-12	9.45	10.01	9.08	9.50	+61.017%	21	136	+48.316%
2024-12-06	6.00	6.00	5.90	5.90	-32.571%	4	128	+138.814%
2024-11-27	8.75	8.75	8.75	8.75	-12.500%	1	128	+61.029%
2024-11-18	10.00	10.00	10.00	10.00	+14.943%	1	128	+40.900%
2024-11-12	8.70	8.70	8.70	8.70	-5.946%	1	127	+61.954%
2024-11-11	9.25	9.25	9.25	9.25	-8.416%	1	127	+52.324%
2024-11-08	10.25	10.25	10.10	10.10	+0.498%	90	126	+39.505%
2024-11-07	10.05	10.05	10.05	10.05	-17.959%	1	81	+40.199%
2024-11-05	12.05	12.25	12.05	12.25	+2.254%	48	80	+15.020%
2024-10-25	11.98	11.98	11.98	11.98	+10.926%	2	34	+17.613%
2024-10-18	10.75	10.80	10.75	10.80	+3.349%	4	33	+30.463%
2024-10-17	10.45	10.45	10.45	10.45	+1.951%	5	31	+34.833%
2024-10-16	10.30	10.30	10.25	10.25	+6.218%	8	26	+37.463%
2024-10-14	9.65	9.65	9.65	9.65	-10.896%	1	21	+46.010%
2024-10-11	10.80	10.83	10.80	10.83	-1.276%	16	21	+30.102%
2024-10-09	10.97	10.97	10.97	10.97	+1.106%	1	17	+28.441%
2024-10-08	11.35	11.35	10.85	10.85	0.000%	16	16	+29.862%