Dark

ADBE20270115C200
ADBE Jan 15 2027 200.00 Call (ADBE270115C00200000)
option OPRA

EOD

Aug 10, 2026

82.48+6.467%(+5.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	78.0300	82.4800	78.0300	82.4800	+6.467%	7	463	0.000%
2026-08-07	78.9000	78.9000	77.4700	77.4700	+9.887%	5	463	+6.467%
2026-08-06	70.5000	70.5000	70.5000	70.5000	+0.399%	2	464	+16.993%
2026-08-05	69.6500	70.3000	69.6500	70.2200	-0.397%	3	466	+17.459%
2026-08-04	70.0000	71.3500	70.0000	70.5000	+1.908%	5	467	+16.993%
2026-08-03	69.1800	69.1800	69.1800	69.1800	+11.311%	1	469	+19.225%
2026-07-30	60.0500	62.1500	60.0500	62.1500	-18.790%	2	469	+32.711%
2026-07-29	74.0000	76.8000	74.0000	76.5300	+12.313%	5	468	+7.775%
2026-07-28	68.0000	68.1400	66.5800	68.1400	+19.754%	6	471	+21.045%
2026-07-27	53.1300	58.7900	53.1300	56.9000	+30.805%	15	473	+44.956%
2026-07-24	43.5000	43.5000	43.5000	43.5000	+17.568%	1	477	+89.609%
2026-07-23	38.0000	38.0000	37.0000	37.0000	-13.450%	9	478	+122.919%
2026-07-22	47.2800	47.2800	42.7500	42.7500	-10.658%	11	478	+92.936%
2026-07-21	49.4700	49.8900	47.8500	47.8500	-4.776%	25	479	+72.372%
2026-07-20	49.0600	50.2500	48.5000	50.2500	-9.865%	10	483	+64.139%
2026-07-17	53.6500	57.1400	52.3500	55.7500	+6.903%	41	484	+47.946%
2026-07-16	44.0600	52.1500	44.0600	52.1500	+23.578%	24	495	+58.159%
2026-07-14	43.5500	43.5500	42.2000	42.2000	-13.965%	18	515	+95.450%
2026-07-13	47.2500	49.0500	45.9100	49.0500	+10.200%	41	525	+68.155%
2026-07-10	46.2500	46.7800	44.4500	44.5100	+3.295%	64	523	+85.307%
2026-07-09	39.1700	43.3500	39.1700	43.0900	-0.023%	3	534	+91.413%
2026-07-08	42.2500	43.1000	42.2500	43.1000	-4.222%	3	536	+91.369%
2026-07-07	43.9500	50.7500	43.4300	45.0000	+8.017%	99	534	+83.289%
2026-07-06	39.0000	42.8500	39.0000	41.6600	-5.959%	47	628	+97.984%
2026-07-02	41.4500	44.6000	41.4500	44.3000	+17.976%	107	713	+86.185%
2026-07-01	35.0000	38.1000	35.0000	37.5500	+14.238%	23	713	+119.654%
2026-06-30	32.0000	34.1500	31.4500	32.8700	-3.181%	21	716	+150.928%
2026-06-29	35.7500	36.1000	33.8300	33.9500	+8.640%	113	720	+142.946%
2026-06-26	30.0000	31.4100	30.0000	31.2500	+12.451%	26	718	+163.936%
2026-06-25	26.4000	29.5000	26.4000	27.7900	-5.765%	30	723	+196.797%
2026-06-24	31.2700	31.2700	29.4900	29.4900	-0.874%	56	734	+179.688%
2026-06-23	30.0000	30.7800	29.0000	29.7500	+10.185%	47	738	+177.244%
2026-06-22	27.3800	31.0000	26.5000	27.0000	-7.344%	26	747	+205.481%
2026-06-18	27.6000	29.1400	25.4000	29.1400	-0.171%	42	735	+183.047%
2026-06-17	32.6300	33.3000	29.1900	29.1900	-17.074%	24	735	+182.563%
2026-06-16	36.0000	37.4700	35.0000	35.2000	+0.715%	46	734	+134.318%
2026-06-15	35.8200	38.4600	34.9500	34.9500	+2.044%	19	739	+135.994%
2026-06-12	34.7500	35.9500	31.5000	34.2500	-25.543%	360	749	+140.818%
2026-06-11	53.8000	53.8000	45.0000	46.0000	-18.584%	19	494	+79.304%
2026-06-10	55.8500	56.5000	55.8500	56.5000	-4.237%	4	493	+45.982%
2026-06-09	61.2000	61.2000	58.7500	59.0000	-10.334%	22	490	+39.797%
2026-06-08	65.8000	65.8000	65.8000	65.8000	-17.699%	1	477	+25.350%
2026-06-04	78.3600	79.9500	78.3600	79.9500	+7.315%	3	477	+3.164%
2026-06-03	73.5000	75.2000	73.5000	74.5000	-5.541%	6	478	+10.711%
2026-06-02	81.4200	81.4200	77.0000	78.8700	-12.512%	16	478	+4.577%
2026-06-01	84.8000	90.6000	84.0000	90.1500	+20.538%	16	472	-8.508%
2026-05-29	73.7000	75.0000	73.7000	74.7900	+19.092%	12	475	+10.282%
2026-05-28	63.0000	63.0000	62.0000	62.8000	-2.181%	13	483	+31.338%
2026-05-27	64.2000	64.2000	64.2000	64.2000	+2.392%	1	478	+28.474%
2026-05-26	63.6600	63.6600	62.7000	62.7000	-3.241%	3	479	+31.547%
2026-05-21	64.8000	64.8000	64.8000	64.8000	-6.561%	1	479	+27.284%
2026-05-20	68.8600	69.3800	68.8600	69.3500	-4.080%	4	478	+18.933%
2026-05-19	78.5000	81.3100	72.3000	72.3000	-1.283%	21	497	+14.080%
2026-05-18	70.5700	73.5000	70.5700	73.2400	+13.375%	15	497	+12.616%
2026-05-15	64.0300	64.6000	64.0300	64.6000	+14.539%	4	497	+27.678%
2026-05-13	57.3700	57.3700	56.0000	56.4000	-14.610%	9	501	+46.241%
2026-05-12	66.0500	66.0500	66.0500	66.0500	+1.397%	1	494	+24.875%
2026-05-11	68.9000	68.9000	64.7500	65.1400	-7.603%	18	494	+26.620%
2026-05-08	67.0000	70.6000	67.0000	70.5000	-6.000%	8	482	+16.993%
2026-05-07	75.2000	75.2000	73.7500	75.0000	+4.530%	17	478	+9.973%
2026-05-06	68.3200	71.7500	67.2000	71.7500	+0.070%	6	486	+14.955%
2026-05-05	68.4400	72.4000	68.4400	71.7000	-1.063%	6	485	+15.035%
2026-05-04	72.4700	72.4700	72.4700	72.4700	+4.153%	1	486	+13.813%
2026-05-01	66.2300	69.6000	66.2300	69.5800	+5.584%	7	481	+18.540%
2026-04-30	60.0000	65.9000	59.7500	65.9000	+2.171%	5	481	+25.159%
2026-04-29	63.4000	65.0000	63.1000	64.5000	-1.752%	23	481	+27.876%
2026-04-28	65.7700	65.7700	65.4500	65.6500	+4.273%	9	489	+25.636%
2026-04-27	67.0000	67.0000	62.9600	62.9600	-3.583%	7	490	+31.004%
2026-04-24	63.0000	65.3000	63.0000	65.3000	+10.304%	14	494	+26.309%
2026-04-23	63.0000	63.0000	59.0000	59.2000	-20.537%	7	487	+39.324%
2026-04-22	76.2100	76.2100	74.5000	74.5000	+5.674%	14	480	+10.711%
2026-04-21	73.0000	73.0000	70.3500	70.5000	+6.657%	12	487	+16.993%
2026-04-17	72.0000	72.0000	65.9300	66.1000	-4.203%	12	487	+24.781%
2026-04-16	68.3000	69.0000	68.3000	69.0000	+4.863%	2	485	+19.536%
2026-04-15	66.0000	66.0000	65.7000	65.8000	+9.667%	17	483	+25.350%
2026-04-14	63.1000	64.0000	60.0000	60.0000	-4.762%	6	484	+37.467%
2026-04-13	60.4200	63.0000	60.4200	63.0000	+18.332%	24	482	+30.921%
2026-04-10	53.2400	53.2400	53.2400	53.2400	-3.376%	1	486	+54.921%
2026-04-09	55.6300	56.0000	53.4500	55.1000	-15.087%	45	487	+49.691%
2026-04-08	66.0700	66.0700	64.8900	64.8900	+3.741%	4	454	+27.107%
2026-04-07	63.5000	63.5000	62.5500	62.5500	-6.502%	3	455	+31.863%
2026-04-06	66.9000	66.9000	66.9000	66.9000	+0.602%	4	454	+23.288%
2026-04-02	66.5000	66.5000	66.5000	66.5000	+1.916%	1	450	+24.030%
2026-04-01	65.4000	65.9300	65.0800	65.2500	-2.218%	10	451	+26.406%
2026-03-31	66.4900	66.8900	66.4900	66.7300	+2.583%	23	453	+23.603%
2026-03-30	64.7500	65.0500	64.1800	65.0500	+6.639%	19	454	+26.795%
2026-03-27	61.0000	61.0000	61.0000	61.0000	-2.008%	2	459	+35.213%
2026-03-25	65.0000	65.0000	61.0000	62.2500	-0.240%	5	460	+32.498%
2026-03-24	64.0000	64.0000	62.4000	62.4000	-11.489%	6	456	+32.179%
2026-03-23	69.1500	70.5500	69.1500	70.5000	+1.075%	3	456	+16.993%
2026-03-20	70.9000	71.0000	69.7500	69.7500	+2.574%	14	454	+18.251%
2026-03-19	69.6800	69.6800	68.0000	68.0000	-2.439%	4	456	+21.294%
2026-03-18	72.0000	72.0000	69.7000	69.7000	-7.547%	3	455	+18.336%
2026-03-17	78.2000	78.2000	75.3900	75.3900	-0.119%	3	452	+9.404%
2026-03-16	70.0500	76.3000	69.0500	75.4800	+3.185%	56	450	+9.274%
2026-03-13	76.2000	76.7300	73.1500	73.1500	-18.902%	127	464	+12.755%
2026-03-12	93.5000	93.5000	90.0500	90.2000	-3.011%	35	448	-8.559%
2026-03-11	93.6000	93.6000	90.0900	93.0000	+2.423%	282	447	-11.312%
2026-03-10	92.0000	92.0000	90.0000	90.8000	-7.347%	11	427	-9.163%
2026-03-06	97.0000	98.0000	97.0000	98.0000	-2.000%	5	425	-15.837%
2026-03-05	100.0000	100.0000	100.0000	100.0000	+6.952%	1	424	-17.520%
2026-03-04	92.1200	94.4300	92.1200	93.5000	+1.410%	44	425	-11.786%
2026-03-03	90.0000	92.2000	89.4500	92.2000	+9.893%	3	386	-10.542%
2026-03-02	83.4100	85.0000	83.4100	83.9000	+3.223%	5	388	-1.692%
2026-02-27	80.0000	81.2800	80.0000	81.2800	-1.931%	2	391	+1.476%
2026-02-26	85.0000	86.0000	82.8800	82.8800	+5.351%	3	391	-0.483%
2026-02-24	78.6700	78.6700	78.6700	78.6700	+8.961%	1	390	+4.843%
2026-02-23	72.0000	73.8600	71.5000	72.2000	-9.637%	11	389	+14.238%
2026-02-20	81.0300	81.0300	79.2500	79.9000	-0.868%	76	383	+3.229%
2026-02-19	80.0000	81.4000	80.0000	80.6000	-1.044%	431	376	+2.333%
2026-02-17	81.8000	81.8000	81.4500	81.4500	-4.176%	2	202	+1.265%
2026-02-13	82.0000	86.7000	82.0000	85.0000	+9.395%	4	200	-2.965%
2026-02-12	81.1000	81.1000	77.0000	77.7000	-5.244%	9	200	+6.152%
2026-02-11	80.0700	82.0000	80.0700	82.0000	-4.928%	76	193	+0.585%
2026-02-10	90.0000	90.0000	86.2500	86.2500	-2.266%	199	154	-4.371%
2026-02-09	86.0000	89.7000	86.0000	88.2500	+0.284%	7	139	-6.538%
2026-02-06	88.5000	89.0000	88.0000	88.0000	-8.457%	11	137	-6.273%
2026-02-05	95.4000	96.1300	95.4000	96.1300	-3.918%	2	136	-14.200%
2026-02-04	99.0600	100.0500	99.0600	100.0500	+6.948%	3	137	-17.561%
2026-02-03	93.1600	93.5500	93.1600	93.5500	-14.691%	2	138	-11.833%
2026-02-02	109.6600	109.6600	109.6600	109.6600	-1.207%	2	136	-24.786%
2026-01-30	111.0000	111.0000	111.0000	111.0000	-4.434%	4	134	-25.694%
2026-01-23	116.2500	116.2500	116.0000	116.1500	+0.259%	3	135	-28.988%
2026-01-22	115.5500	117.0000	114.6800	115.8500	+7.041%	25	135	-28.804%
2026-01-21	107.5000	108.2300	106.7800	108.2300	-0.943%	7	135	-23.792%
2026-01-20	107.2000	109.8800	107.2000	109.2600	-3.001%	12	132	-24.510%
2026-01-16	114.9000	114.9000	112.6400	112.6400	-5.440%	9	124	-26.776%
2026-01-15	119.5000	119.6800	119.1200	119.1200	+0.405%	21	124	-30.759%
2026-01-14	121.2700	121.2700	118.6400	118.6400	-5.050%	10	103	-30.479%
2026-01-13	136.0000	136.0000	124.9500	124.9500	-12.622%	8	93	-33.990%
2026-01-12	138.0000	143.0000	138.0000	143.0000	-1.277%	4	89	-42.322%
2026-01-09	144.8000	144.8500	144.8000	144.8500	-5.727%	2	90	-43.058%
2026-01-07	153.5000	153.6500	153.5000	153.6500	+6.347%	2	89	-46.320%
2026-01-05	144.0000	145.0000	143.8000	144.4800	-0.905%	13	84	-42.913%
2026-01-02	162.9500	162.9500	144.7500	145.8000	-10.404%	161	84	-43.429%
2025-12-31	162.7300	162.7300	162.7300	162.7300	-0.774%	1	37	-49.315%
2025-12-23	164.0000	164.0000	164.0000	164.0000	-3.620%	1	37	-49.707%
2025-12-22	170.1600	170.1600	170.1600	170.1600	+1.286%	2	37	-51.528%
2025-12-17	168.0000	168.0000	168.0000	168.0000	+4.543%	1	37	-50.905%
2025-12-16	168.0000	168.0000	160.7000	160.7000	-6.336%	3	37	-48.675%
2025-12-12	168.9500	171.5700	168.9500	171.5700	+1.521%	4	36	-51.926%
2025-12-11	154.7000	169.0000	154.7000	169.0000	+6.962%	10	34	-51.195%
2025-12-08	158.0000	158.0000	158.0000	158.0000	+10.761%	2	32	-47.797%
2025-12-03	139.4500	142.6500	139.2000	142.6500	+2.626%	17	32	-42.180%
2025-12-02	139.0000	139.0000	139.0000	139.0000	-1.068%	1	23	-40.662%
2025-12-01	134.1500	140.7500	134.1500	140.5000	+4.851%	7	22	-41.295%
2025-11-26	134.0000	134.0000	134.0000	134.0000	-5.494%	1	24	-38.448%
2025-11-21	141.3500	141.7900	140.7000	141.7900	+5.107%	6	24	-41.829%
2025-11-20	134.8000	134.9000	134.4500	134.9000	-11.250%	6	25	-38.858%
2025-11-13	152.0000	152.0000	152.0000	152.0000	+1.333%	1	24	-45.737%
2025-11-11	150.0000	150.0000	150.0000	150.0000	+4.895%	2	25	-45.013%
2025-11-10	143.0000	143.0000	143.0000	143.0000	0.000%	1	25	-42.322%
2025-11-07	143.0000	143.0000	143.0000	143.0000	-5.160%	1	25	-42.322%
2025-11-05	150.8500	150.8500	150.7800	150.7800	-0.146%	3	25	-45.298%
2025-11-03	151.0000	151.0000	151.0000	151.0000	-4.852%	6	32	-45.377%
2025-10-29	157.0000	158.7000	156.5000	158.7000	-8.688%	7	32	-48.028%
2025-10-22	173.5500	173.8000	173.5500	173.8000	+0.086%	2	35	-52.543%
2025-10-21	173.9000	173.9000	173.6500	173.6500	+10.605%	2	35	-52.502%
2025-10-20	157.0000	157.0000	157.0000	157.0000	+2.380%	1	34	-47.465%
2025-10-17	151.7000	153.3500	151.7000	153.3500	-1.478%	2	33	-46.215%
2025-10-10	156.2000	156.4000	155.6500	155.6500	-5.844%	4	31	-47.009%
2025-10-07	165.3100	165.3100	165.3100	165.3100	-2.587%	3	30	-50.106%
2025-10-06	160.0000	169.8700	160.0000	169.7000	+4.431%	11	30	-51.397%
2025-10-02	162.8000	162.8000	162.5000	162.5000	-4.181%	3	22	-49.243%
2025-09-30	175.0000	175.0000	169.5900	169.5900	-4.725%	4	19	-51.365%
2025-09-29	178.0000	178.0000	178.0000	178.0000	+3.609%	1	15	-53.663%
2025-09-25	171.8000	171.8000	171.8000	171.8000	-3.537%	1	15	-51.991%
2025-09-22	178.1000	178.1000	178.1000	178.1000	-3.338%	5	14	-53.689%
2025-09-19	184.2500	184.2500	184.2500	184.2500	-0.834%	1	16	-55.235%
2025-09-18	184.3800	185.8000	184.3800	185.8000	+12.845%	2	17	-55.608%
2025-09-15	164.6500	164.6500	164.6500	164.6500	-1.407%	1	15	-49.906%
2025-09-11	170.1000	170.1000	167.0000	167.0000	-3.735%	6	14	-50.611%
2025-08-29	173.4800	173.4800	173.4800	173.4800	-3.889%	1	9	-52.456%
2025-08-25	180.5000	180.5000	180.5000	180.5000	+0.613%	1	9	-54.305%
2025-08-22	179.1300	179.4100	179.1300	179.4000	+6.659%	4	10	-54.025%
2025-08-21	168.2000	168.2000	168.2000	168.2000	-4.783%	1	10	-50.963%
2025-08-19	177.7000	177.7000	176.6500	176.6500	+5.829%	2	9	-53.309%
2025-08-01	166.9200	166.9200	166.9200	166.9200	-14.466%	1	9	-50.587%
2025-07-29	195.1500	195.1500	195.1500	195.1500	+6.447%	1	8	-57.735%
2025-07-21	183.3300	183.3300	183.3300	183.3300	-1.409%	1	7	-55.010%
2025-07-11	185.9500	185.9500	185.9500	185.9500	-9.733%	1	6	-55.644%
2025-06-25	206.0000	206.0000	206.0000	206.0000	-8.970%	1	5	-59.961%
2025-05-23	226.3000	226.3000	226.3000	226.3000	+10.079%	2	5	-63.553%
2025-05-06	205.5800	205.5800	205.5800	205.5800	+12.033%	1	5	-59.879%
2025-04-25	183.5000	183.5000	183.5000	183.5000	+13.820%	2	4	-55.052%
2025-04-09	161.4000	161.4000	161.2200	161.2200	0.000%	3	3	-48.840%